Cổ phiếu
Báo cáo
Tin tức
Hướng dẫn
Mở tài khoản

Dữ liệu lịch sử

Mã cổ phiếu

Lọc theo ngày

-
Ngày Đóng cửa (nghìn VNĐ) Thay đổi GD khớp lệnh GD thỏa thuận Mở cửa (nghìn VNĐ)
Khối lượng Giá trị (triệu VNĐ) Khối lượng Giá trị (triệu VNĐ) Tham chiếu Trần Sàn
05/12/2025 16,650 -0.2 (-1.19%) 2,374,000 39,782.68 0 0 16,850 18,000 15,700
04/12/2025 16,850 0.15 (0.9%) 2,786,100 46,892.88 0 0 16,700 17,850 15,550
03/12/2025 16,700 0.2 (1.21%) 1,821,200 30,303.93 0 0 16,500 17,650 15,350
02/12/2025 16,500 0 (0%) 3,278,400 53,637.22 0 0 16,500 17,650 15,350
01/12/2025 16,500 -0.2 (-1.2%) 2,270,500 37,686 0 0 16,700 17,850 15,550
28/11/2025 16,700 -0.15 (-0.89%) 1,846,400 30,928.21 3,100,000 54,039.2 16,850 18,000 15,700
27/11/2025 16,850 0 (0%) 1,603,500 27,104.75 0 0 16,850 18,000 15,700
26/11/2025 16,850 0.15 (0.9%) 2,180,500 36,643.33 3,100,000 54,250 16,700 17,850 15,550
25/11/2025 16,700 -0.2 (-1.18%) 2,823,100 47,538.65 0 0 16,900 18,050 15,750
24/11/2025 16,900 -0.2 (-1.17%) 2,488,100 42,379.85 0 0 17,100 18,250 15,950
21/11/2025 17,100 0 (0%) 3,150,500 53,761 0 0 17,100 18,250 15,950
20/11/2025 17,100 -0.2 (-1.16%) 2,085,400 35,756.76 0 0 17,300 18,500 16,100
19/11/2025 17,300 0 (0%) 7,853,200 137,245.09 0 0 17,300 18,500 16,100
18/11/2025 17,300 0.1 (0.58%) 4,056,700 70,437.06 0 0 17,200 18,400 16,000
17/11/2025 17,200 0.15 (0.88%) 3,446,800 59,070.63 0 0 17,050 18,200 15,900
14/11/2025 17,050 0 (0%) 3,143,400 53,736.5 0 0 17,050 18,200 15,900
13/11/2025 17,050 -0.05 (-0.29%) 2,435,500 41,462.7 0 0 17,100 18,250 15,950
12/11/2025 17,100 0.2 (1.18%) 3,797,300 64,991.21 0 0 16,900 18,050 15,750
11/11/2025 16,900 0.05 (0.3%) 2,837,500 47,739.87 0 0 16,850 18,000 15,700
10/11/2025 16,850 0 (0%) 2,592,700 43,806.59 0 0 16,850 18,000 15,700
07/11/2025 16,850 -0.15 (-0.88%) 6,530,800 111,783.35 0 0 17,000 18,150 15,850
06/11/2025 17,000 -0.1 (-0.58%) 3,018,300 51,248.9 0 0 17,100 18,250 15,950
05/11/2025 17,100 -0.05 (-0.29%) 4,544,800 77,461.96 0 0 17,150 18,350 15,950
04/11/2025 17,150 0.4 (2.39%) 4,887,600 82,065.05 0 0 16,750 17,900 15,600
03/11/2025 16,750 0 (0%) 5,061,400 85,841.28 0 0 16,750 17,900 15,600
31/10/2025 16,750 0.1 (0.6%) 3,457,200 58,251.79 0 0 16,650 17,800 15,500
30/10/2025 16,650 -0.35 (-2.06%) 5,176,600 86,716.64 0 0 17,000 18,150 15,850
29/10/2025 17,000 0.15 (0.89%) 3,123,500 53,178.38 0 0 16,850 18,000 15,700
28/10/2025 16,850 0.25 (1.51%) 3,034,700 50,646.68 0 0 16,600 17,750 15,450
27/10/2025 16,600 0.3 (1.84%) 3,969,600 65,914.05 0 0 16,300 17,400 15,200
24/10/2025 16,300 -0.2 (-1.21%) 4,410,200 71,814.27 0 0 16,500 17,650 15,350
23/10/2025 16,500 -0.05 (-0.3%) 4,087,600 67,713.74 120,400 1,992.62 16,550 17,700 15,400
22/10/2025 16,550 -0.05 (-0.3%) 5,323,900 87,665.35 0 0 16,600 17,750 15,450
21/10/2025 16,600 -0.4 (-2.35%) 9,564,900 159,348.34 120,400 2,046.8 17,000 18,150 15,850
20/10/2025 17,000 -1.25 (-6.85%) 13,306,100 233,552.73 0 0 18,250 19,500 17,000
17/10/2025 18,250 -0.25 (-1.35%) 11,245,900 208,166.7 0 0 18,500 19,750 17,250
16/10/2025 18,500 0.05 (0.27%) 5,514,600 101,444.77 0 0 18,450 19,700 17,200
15/10/2025 18,450 0.1 (0.54%) 5,286,200 96,707.97 0 0 18,350 19,600 17,100
14/10/2025 18,350 -0.35 (-1.87%) 9,187,000 171,078.11 0 0 18,700 20,000 17,400
13/10/2025 18,700 -0.3 (-1.58%) 7,214,100 133,940.45 0 0 19,000 20,300 17,700
10/10/2025 19,000 0.15 (0.8%) 4,125,800 78,544.78 0 0 18,850 20,150 17,550
09/10/2025 18,850 0.05 (0.27%) 2,626,900 49,523.11 0 0 18,800 20,100 17,500
08/10/2025 18,800 0.3 (1.62%) 3,554,400 66,529.01 0 0 18,500 19,750 17,250
07/10/2025 18,500 -0.3 (-1.6%) 2,598,400 48,536.12 0 0 18,800 20,100 17,500
06/10/2025 18,800 0.75 (4.16%) 4,100,400 76,401.74 50,000 902.5 18,050 19,300 16,800
03/10/2025 18,050 -0.45 (-2.43%) 5,984,600 109,135.11 0 0 18,500 19,750 17,250
02/10/2025 18,500 -0.5 (-2.63%) 4,197,800 78,778.52 50,000 950 19,000 20,300 17,700
01/10/2025 19,000 0 (0%) 2,323,600 44,110.81 150,000 2,850 19,000 20,300 17,700
30/09/2025 19,000 -0.05 (-0.26%) 7,670,500 143,804.79 70,000 1,333.5 19,050 20,350 17,750
29/09/2025 19,050 -0.3 (-1.55%) 3,960,200 76,222.22 94,000 1,818.9 19,350 20,700 18,000
26/09/2025 19,350 -0.05 (-0.26%) 6,046,300 118,203.79 150,000 2,910 19,400 20,750 18,050
25/09/2025 19,400 0 (0%) 6,547,200 128,486.93 150,000 2,910 19,400 20,750 18,050
24/09/2025 19,400 0.5 (2.65%) 6,478,200 123,041.2 29,000 548.1 18,900 20,200 17,600
23/09/2025 18,900 -0.05 (-0.26%) 4,312,400 82,231.66 315,000 5,969.25 18,950 20,250 17,650
22/09/2025 18,950 -0.35 (-1.81%) 10,936,200 208,648.22 29,000 559.7 19,300 20,650 17,950
19/09/2025 19,300 -0.4 (-2.03%) 5,838,700 114,105.81 195,000 3,841.5 19,700 21,050 18,350
18/09/2025 19,700 0.05 (0.25%) 5,874,000 115,705.67 80,000 1,580 19,650 21,000 18,300
17/09/2025 19,650 -0.55 (-2.72%) 9,506,200 190,984.31 232,000 4,635.4 20,200 21,600 18,800
16/09/2025 20,200 -0.5 (-2.42%) 10,929,500 223,138.16 0 0 20,700 22,100 19,300
15/09/2025 20,700 0.2 (0.98%) 13,733,500 286,323.84 0 0 20,500 21,900 19,100
12/09/2025 20,500 0.5 (2.5%) 16,958,900 347,508.59 80,000 1,600 20,000 21,400 18,600
11/09/2025 20,000 0.55 (2.83%) 12,864,900 248,799.46 70,000 1,361.5 19,450 20,800 18,100
10/09/2025 19,450 -0.45 (-2.26%) 6,878,900 135,046.6 80,000 1,592 19,900 21,250 18,550
09/09/2025 19,900 -0.1 (-0.5%) 13,794,800 268,557.32 0 0 20,000 21,400 18,600
08/09/2025 20,000 -0.25 (-1.23%) 22,153,100 451,161.02 0 0 20,250 21,650 18,850
05/09/2025 20,250 -0.7 (-3.34%) 17,541,800 362,158.29 0 0 20,950 22,400 19,500
04/09/2025 20,950 1.35 (6.89%) 28,845,500 587,413.65 0 0 19,600 20,950 18,250
03/09/2025 19,600 1.25 (6.81%) 23,544,600 456,581.67 280,000 4,788 18,350 19,600 17,100
29/08/2025 18,350 0 (0%) 8,390,800 154,977.16 0 0 18,350 19,600 17,100
28/08/2025 18,350 0.05 (0.27%) 4,214,600 77,622.53 0 0 18,300 19,550 17,050
27/08/2025 18,300 -0.15 (-0.81%) 5,994,000 110,831.84 0 0 18,450 19,700 17,200
26/08/2025 18,450 0.45 (2.5%) 5,785,800 105,972.96 0 0 18,000 19,250 16,750
25/08/2025 18,000 -0.4 (-2.17%) 8,292,100 151,517.4 0 0 18,400 19,650 17,150
22/08/2025 18,400 -0.4 (-2.13%) 12,260,500 225,042.84 0 0 18,800 20,100 17,500
21/08/2025 18,800 -0.05 (-0.27%) 10,658,300 198,665.06 0 0 18,850 20,150 17,550
20/08/2025 18,850 -0.75 (-3.83%) 19,333,100 366,923.83 0 0 19,600 20,950 18,250
19/08/2025 19,600 -0.15 (-0.76%) 9,540,700 187,716.5 0 0 19,750 21,100 18,400
18/08/2025 19,750 0.3 (1.54%) 12,258,700 244,552.9 0 0 19,450 20,800 18,100
15/08/2025 19,450 0 (0%) 14,123,200 277,922.02 0 0 19,450 20,800 18,100
14/08/2025 19,450 -0.25 (-1.27%) 10,531,700 205,935.52 0 0 19,700 21,050 18,350
13/08/2025 19,700 -0.15 (-0.76%) 14,635,400 286,248.01 0 0 19,850 21,200 18,500
12/08/2025 19,850 0.1 (0.51%) 17,635,500 352,397.01 0 0 19,750 21,100 18,400
11/08/2025 19,750 0.25 (1.28%) 14,848,500 291,843.92 200,000 4,160 19,500 20,850 18,150
08/08/2025 19,500 -0.1 (-0.51%) 13,668,700 266,363.07 0 0 19,600 20,950 18,250
07/08/2025 19,600 0.65 (3.43%) 19,362,200 373,915.04 0 0 18,950 20,250 17,650
06/08/2025 18,950 0.35 (1.88%) 10,490,400 200,107.83 0 0 18,600 19,900 17,300
05/08/2025 18,600 0.05 (0.27%) 28,420,700 538,618.38 141,200 2,781.64 18,550 19,800 17,300
04/08/2025 18,550 0.05 (0.27%) 5,257,200 97,067.39 0 0 18,500 19,750 17,250
01/08/2025 18,500 -0.15 (-0.8%) 7,777,700 143,805.72 0 0 18,650 19,950 17,350
31/07/2025 18,650 -0.25 (-1.32%) 11,231,500 211,816.34 0 0 18,900 20,200 17,600
30/07/2025 18,900 0.9 (5%) 19,055,300 352,764.82 0 0 18,000 19,250 16,750
29/07/2025 18,000 -1.35 (-6.98%) 23,009,600 432,856.47 0 0 19,350 20,700 18,000
28/07/2025 19,350 0.7 (3.75%) 21,588,000 414,967.14 0 0 18,650 19,950 17,350
25/07/2025 18,650 0.05 (0.27%) 12,585,100 236,112.91 0 0 18,600 19,900 17,300
24/07/2025 18,600 -0.3 (-1.59%) 8,540,500 159,127.36 0 0 18,900 20,200 17,600
23/07/2025 18,900 0.85 (4.71%) 27,132,200 507,470.95 120,000 2,316 18,050 19,300 16,800
22/07/2025 18,050 0.05 (0.28%) 6,717,000 120,518.05 0 0 18,000 19,250 16,750
21/07/2025 18,000 0.05 (0.28%) 12,213,400 223,249.58 0 0 17,950 19,200 16,700
18/07/2025 17,950 -0.05 (-0.28%) 10,036,000 180,497.12 0 0 18,000 19,250 16,750
17/07/2025 18,000 -0.05 (-0.28%) 10,234,400 186,117.59 0 0 18,050 19,300 16,800
16/07/2025 18,050 0.15 (0.84%) 6,297,400 113,330.64 0 0 17,900 19,150 16,650
15/07/2025 18,100 0.35 (1.97%) 14,939,200 270,546.2 0 0 17,750 18,950 16,550
14/07/2025 17,750 0.1 (0.57%) 7,754,000 136,561.67 0 0 17,650 18,850 16,450
11/07/2025 17,650 -0.05 (-0.28%) 12,997,300 230,533.32 0 0 17,700 18,900 16,500
10/07/2025 17,700 0.1 (0.57%) 8,364,100 147,859.04 0 0 17,600 18,800 16,400
09/07/2025 17,600 -0.05 (-0.28%) 13,226,000 234,901.13 0 0 17,650 18,850 16,450
08/07/2025 17,650 0.3 (1.73%) 18,716,900 331,535.65 0 0 17,350 18,550 16,150
07/07/2025 17,350 0.4 (2.36%) 13,368,800 230,024.12 0 0 16,950 18,100 15,800
04/07/2025 16,950 -0.15 (-0.88%) 6,940,900 118,106.74 0 0 17,100 18,250 15,950
03/07/2025 17,100 0.1 (0.59%) 16,686,600 288,107.05 0 0 17,000 18,150 15,850
02/07/2025 17,000 0.3 (1.8%) 11,935,600 200,127.52 0 0 16,700 17,850 15,550
01/07/2025 16,700 0.1 (0.6%) 6,183,400 103,337.7 0 0 16,600 17,750 15,450
30/06/2025 16,600 0.05 (0.3%) 4,476,000 74,148.67 0 0 16,550 17,700 15,400
27/06/2025 16,550 -0.2 (-1.19%) 3,723,000 61,912.19 0 0 16,750 17,900 15,600
26/06/2025 16,750 0 (0%) 3,564,900 59,441.31 0 0 16,750 17,900 15,600
25/06/2025 16,750 0 (0%) 9,492,300 160,556.24 0 0 16,750 17,900 15,600
24/06/2025 16,750 0.4 (2.45%) 4,189,600 69,541.05 0 0 16,350 17,450 15,250
23/06/2025 16,350 -0.25 (-1.51%) 4,482,400 73,245.74 0 0 16,600 17,750 15,450
20/06/2025 16,600 -0.15 (-0.9%) 4,754,000 79,167.49 0 0 16,750 17,900 15,600
19/06/2025 16,750 -0.15 (-0.89%) 4,554,200 76,119.91 0 0 16,900 18,050 15,750
18/06/2025 16,900 0 (0%) 7,350,500 124,302.76 0 0 16,900 18,050 15,750
17/06/2025 16,900 0.2 (1.2%) 11,220,600 189,760.92 0 0 16,700 17,850 15,550
16/06/2025 16,700 0.4 (2.45%) 7,863,900 130,076.04 0 0 16,300 17,400 15,200
13/06/2025 16,300 -0.35 (-2.1%) 5,692,500 92,822.73 0 0 16,650 17,800 15,500
12/06/2025 16,650 0.65 (4.06%) 16,125,100 269,955.77 0 0 16,000 17,100 14,900
11/06/2025 16,000 0.15 (0.95%) 4,298,900 67,774.35 0 0 15,850 16,950 14,750
10/06/2025 15,850 -0.15 (-0.94%) 4,930,000 78,932.62 0 0 16,000 17,100 14,900
09/06/2025 16,000 -0.2 (-1.23%) 3,755,300 60,377.16 0 0 16,200 17,300 15,100

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
Liên kết nhanh