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 15,300 -0.4 (-2.55%) 408,500 6,350.97 0 0 15,700 16,750 14,650
04/12/2025 15,700 0.1 (0.64%) 167,500 2,635.94 0 0 15,600 16,650 14,550
03/12/2025 15,600 -0.15 (-0.95%) 357,400 5,680.54 0 0 15,750 16,850 14,650
02/12/2025 15,750 0.15 (0.96%) 274,200 4,288.32 0 0 15,600 16,650 14,550
01/12/2025 15,600 -0.15 (-0.95%) 98,100 1,535.79 0 0 15,750 16,850 14,650
28/11/2025 15,750 0.45 (2.94%) 436,800 6,841.75 0 0 15,300 16,350 14,250
27/11/2025 15,300 0.1 (0.66%) 144,900 2,226.69 0 0 15,200 16,250 14,150
26/11/2025 15,200 0.1 (0.66%) 428,800 6,536.66 0 0 15,100 16,150 14,050
25/11/2025 15,100 -0.6 (-3.82%) 499,200 7,692.68 0 0 15,700 16,750 14,650
24/11/2025 15,700 -0.15 (-0.95%) 209,400 3,325.03 0 0 15,850 16,950 14,750
21/11/2025 15,850 -0.15 (-0.94%) 224,400 3,560.24 0 0 16,000 17,100 14,900
20/11/2025 16,000 -0.15 (-0.93%) 280,400 4,481.98 0 0 16,150 17,250 15,050
19/11/2025 16,150 -0.05 (-0.31%) 306,000 4,980.53 0 0 16,200 17,300 15,100
18/11/2025 16,200 -0.05 (-0.31%) 142,800 2,321.3 0 0 16,250 17,350 15,150
17/11/2025 16,250 0.05 (0.31%) 535,200 8,688.74 0 0 16,200 17,300 15,100
14/11/2025 16,200 -0.15 (-0.92%) 220,800 3,588.98 0 0 16,350 17,450 15,250
13/11/2025 16,350 0.2 (1.24%) 155,800 2,543.8 0 0 16,150 17,250 15,050
12/11/2025 16,150 0.3 (1.89%) 347,900 5,602.24 0 0 15,850 16,950 14,750
11/11/2025 15,850 -0.05 (-0.31%) 151,000 2,398.04 0 0 15,900 17,000 14,800
10/11/2025 15,900 0 (0%) 224,000 3,590.43 0 0 15,900 17,000 14,800
07/11/2025 15,900 -0.05 (-0.31%) 330,100 5,270.51 0 0 15,950 17,050 14,850
06/11/2025 15,950 -0.25 (-1.54%) 183,000 2,934.02 0 0 16,200 17,300 15,100
05/11/2025 16,200 -0.1 (-0.61%) 218,400 3,503.97 0 0 16,300 17,400 15,200
04/11/2025 16,300 0.2 (1.24%) 599,300 9,508.31 0 0 16,100 17,200 15,000
03/11/2025 16,100 -0.75 (-4.45%) 611,400 9,966.82 0 0 16,850 18,000 15,700
31/10/2025 16,850 0.1 (0.6%) 521,100 8,815.26 0 0 16,750 17,900 15,600
30/10/2025 16,750 -0.45 (-2.62%) 593,100 10,028.54 0 0 17,200 18,400 16,000
29/10/2025 17,200 0.1 (0.58%) 516,700 8,790.79 0 0 17,100 18,250 15,950
28/10/2025 17,100 -0.55 (-3.12%) 1,660,000 27,768.67 0 0 17,650 18,850 16,450
27/10/2025 17,650 0.25 (1.44%) 829,500 14,847.38 0 0 17,400 18,600 16,200
24/10/2025 17,400 -1.3 (-6.95%) 2,582,300 45,565.78 0 0 18,700 20,000 17,400
23/10/2025 18,700 -1.4 (-6.97%) 1,891,100 36,572.4 0 0 20,100 21,500 18,700
22/10/2025 20,100 1.3 (6.91%) 2,771,500 55,330.21 0 0 18,800 20,100 17,500
21/10/2025 18,800 0.8 (4.44%) 1,325,200 24,415.59 0 0 18,000 19,250 16,750
20/10/2025 18,000 0.35 (1.98%) 2,097,000 38,643.66 0 0 17,650 18,850 16,450
17/10/2025 17,650 -0.1 (-0.56%) 295,300 5,231.69 0 0 17,750 18,950 16,550
16/10/2025 17,750 0.6 (3.5%) 409,000 7,128.62 0 0 17,150 18,350 15,950
15/10/2025 17,150 -0.35 (-2%) 432,000 7,463.08 0 0 17,500 18,700 16,300
14/10/2025 17,500 -0.4 (-2.23%) 434,600 7,644.04 0 0 17,900 19,150 16,650
13/10/2025 17,900 -0.25 (-1.38%) 327,700 5,807.53 0 0 18,150 19,400 16,900
10/10/2025 18,150 0.25 (1.4%) 494,200 8,977.91 0 0 17,900 19,150 16,650
09/10/2025 17,900 0.45 (2.58%) 600,700 10,741.78 0 0 17,450 18,650 16,250
08/10/2025 17,450 -0.2 (-1.13%) 301,800 5,287.27 0 0 17,650 18,850 16,450
07/10/2025 17,650 -0.3 (-1.67%) 290,000 5,148.19 0 0 17,950 19,200 16,700
06/10/2025 17,950 0.5 (2.87%) 664,000 11,762.53 0 0 17,450 18,650 16,250
03/10/2025 17,450 0.45 (2.65%) 489,600 8,456.13 0 0 17,000 18,150 15,850
02/10/2025 17,000 0.2 (1.19%) 547,500 9,368.57 0 0 16,800 17,950 15,650
01/10/2025 16,800 -0.1 (-0.59%) 208,100 3,496.32 0 0 16,900 18,050 15,750
30/09/2025 16,900 -0.3 (-1.74%) 751,000 12,629.75 0 0 17,200 18,400 16,000
29/09/2025 17,200 -0.45 (-2.55%) 312,000 5,443.33 0 0 17,650 18,850 16,450
26/09/2025 17,650 -0.2 (-1.12%) 284,500 5,074.69 0 0 17,850 19,050 16,650
25/09/2025 17,850 0.1 (0.56%) 442,800 7,918.83 0 0 17,750 18,950 16,550
24/09/2025 17,750 0.15 (0.85%) 226,100 3,982.61 0 0 17,600 18,800 16,400
23/09/2025 17,600 0.5 (2.92%) 527,300 9,322.07 0 0 17,100 18,250 15,950
22/09/2025 17,100 -0.75 (-4.2%) 1,041,200 18,039.9 0 0 17,850 19,050 16,650
19/09/2025 17,850 -0.15 (-0.83%) 272,000 4,886.52 0 0 18,000 19,250 16,750
18/09/2025 18,000 -0.05 (-0.28%) 649,600 11,652.98 0 0 18,050 19,300 16,800
17/09/2025 18,050 -0.55 (-2.96%) 1,538,400 27,990.93 0 0 18,600 19,900 17,300
16/09/2025 18,600 -0.45 (-2.36%) 735,600 13,734.89 0 0 19,050 20,350 17,750
15/09/2025 19,050 0.8 (4.38%) 947,300 17,958.25 0 0 18,250 19,500 17,000
12/09/2025 18,250 0.15 (0.83%) 770,100 14,076.04 0 0 18,100 19,350 16,850
11/09/2025 18,200 -0.2 (-1.09%) 1,050,100 19,249. 0 0 18,400 19,650 17,150
10/09/2025 18,400 1.2 (6.98%) 2,522,200 45,813.32 0 0 17,200 18,400 16,000
09/09/2025 17,200 0 (0%) 424,400 7,301.01 0 0 17,200 18,400 16,000
08/09/2025 17,200 0.1 (0.58%) 1,148,100 19,533.6 0 0 17,100 18,250 15,950
05/09/2025 17,100 -0.35 (-2.01%) 1,879,200 33,653.3 0 0 17,450 18,650 16,250
04/09/2025 17,450 -0.2 (-1.13%) 562,800 9,842.93 0 0 17,650 18,850 16,450
03/09/2025 17,650 -0.25 (-1.4%) 608,600 10,730.76 0 0 17,900 19,150 16,650
29/08/2025 17,900 0.5 (2.87%) 1,805,400 31,160.64 0 0 17,400 18,600 16,200
28/08/2025 17,400 0.3 (1.75%) 1,044,400 17,998.85 0 0 17,100 18,250 15,950
27/08/2025 17,100 0.15 (0.88%) 1,530,100 26,114.02 0 0 16,950 18,100 15,800
26/08/2025 16,950 0.75 (4.63%) 1,318,500 22,037.84 0 0 16,200 17,300 15,100
25/08/2025 16,200 0.2 (1.25%) 1,116,600 18,142.85 0 0 16,000 17,100 14,900
22/08/2025 16,000 -0.5 (-3.03%) 1,553,800 24,889.6 0 0 16,500 17,650 15,350
21/08/2025 16,500 -0.2 (-1.2%) 1,066,100 17,447.89 0 0 16,700 17,850 15,550
20/08/2025 16,700 -0.45 (-2.62%) 1,869,400 31,175.47 0 0 17,150 18,350 15,950
19/08/2025 17,150 0 (0%) 1,951,700 33,992.19 0 0 17,150 18,350 15,950
18/08/2025 17,150 0.85 (5.21%) 3,124,200 52,899.62 0 0 16,300 17,400 15,200
15/08/2025 16,300 -0.4 (-2.4%) 1,231,000 20,237.03 0 0 16,700 17,850 15,550
14/08/2025 16,700 -0.3 (-1.76%) 1,739,500 28,919.81 0 0 17,000 18,150 15,850
13/08/2025 17,000 -0.15 (-0.87%) 1,841,600 30,805.6 0 0 17,150 18,350 15,950
12/08/2025 17,150 0.75 (4.57%) 2,757,600 46,512.72 0 0 16,400 17,500 15,300
11/08/2025 16,400 -0.35 (-2.09%) 1,367,600 22,655.15 0 0 16,750 17,900 15,600
08/08/2025 16,750 1.05 (6.69%) 3,753,900 61,968.74 0 0 15,700 16,750 14,650
07/08/2025 15,700 1 (6.8%) 2,552,000 38,748.62 0 0 14,700 15,700 13,700
06/08/2025 14,700 0.8 (5.76%) 2,062,700 30,021.9 0 0 13,900 14,850 12,950
05/08/2025 13,900 -0.3 (-2.11%) 1,025,500 14,539.15 0 0 14,200 15,150 13,250
04/08/2025 14,200 0.3 (2.16%) 577,100 8,144.46 0 0 13,900 14,850 12,950
01/08/2025 13,900 -0.3 (-2.11%) 495,700 6,961.22 0 0 14,200 15,150 13,250
31/07/2025 14,200 -0.1 (-0.7%) 538,200 7,551.04 0 0 14,300 15,300 13,300
30/07/2025 14,300 0.15 (1.06%) 1,224,800 17,177.68 0 0 14,150 15,100 13,200
29/07/2025 14,150 -0.65 (-4.39%) 1,684,200 24,153.65 0 0 14,800 15,800 13,800
28/07/2025 14,800 0.05 (0.34%) 1,416,900 20,669.49 0 0 14,750 15,750 13,750
25/07/2025 14,750 0.75 (5.36%) 2,443,100 35,604.69 0 0 14,000 14,950 13,050
24/07/2025 14,000 0.15 (1.08%) 1,247,900 17,361.86 0 0 13,850 14,800 12,900
23/07/2025 13,850 -0.3 (-2.12%) 1,263,900 17,717.57 0 0 14,150 15,100 13,200
22/07/2025 14,150 0.4 (2.91%) 1,731,200 24,283.57 0 0 13,750 14,700 12,800
21/07/2025 13,750 0.75 (5.77%) 2,386,200 32,455.99 0 0 13,000 13,900 12,100
18/07/2025 13,000 -0.05 (-0.38%) 312,100 4,051.7 0 0 13,050 13,950 12,150
17/07/2025 13,050 -0.1 (-0.76%) 567,400 7,413.53 0 0 13,150 14,050 12,250
16/07/2025 13,150 0.05 (0.38%) 446,200 5,852.6 0 0 13,100 14,000 12,200
15/07/2025 13,100 -0.15 (-1.13%) 462,700 6,091.51 0 0 13,250 14,150 12,350
14/07/2025 13,250 0.1 (0.76%) 864,000 11,385.37 0 0 13,150 14,050 12,250
11/07/2025 13,150 0.05 (0.38%) 1,056,300 13,871.1 0 0 13,100 14,000 12,200
10/07/2025 13,100 0.3 (2.34%) 984,600 12,819.02 0 0 12,800 13,650 11,950
09/07/2025 12,800 -0.1 (-0.78%) 912,700 11,711.83 0 0 12,900 13,800 12,000
08/07/2025 12,900 -0.1 (-0.77%) 564,700 7,342.03 0 0 13,000 13,900 12,100
07/07/2025 13,000 0.35 (2.77%) 990,500 12,751.72 0 0 12,650 13,500 11,800
04/07/2025 12,650 0.3 (2.43%) 554,200 6,957.93 0 0 12,350 13,200 11,500
03/07/2025 12,350 -0.3 (-2.37%) 907,100 11,275.7 0 0 12,650 13,500 11,800
02/07/2025 12,650 0.45 (3.69%) 1,016,700 12,597.03 0 0 12,200 13,050 11,350
01/07/2025 12,200 0.2 (1.67%) 476,900 5,809.29 0 0 12,000 12,800 11,200
30/06/2025 12,000 0 (0%) 213,400 2,554.03 0 0 12,000 12,800 11,200
27/06/2025 12,000 -0.1 (-0.83%) 337,700 4,063.24 0 0 12,100 12,900 11,300
26/06/2025 12,100 -0.05 (-0.41%) 329,000 3,986.13 0 0 12,150 13,000 11,300
25/06/2025 12,150 0.1 (0.83%) 329,000 3,980.73 0 0 12,050 12,850 11,250
24/06/2025 12,050 0 (0%) 413,300 4,984.59 0 0 12,050 12,850 11,250
23/06/2025 12,050 0.5 (4.33%) 786,400 9,241.32 0 0 11,550 12,350 10,750
20/06/2025 11,550 -0.15 (-1.28%) 256,700 2,992.37 0 0 11,700 12,500 10,900
19/06/2025 11,700 0.05 (0.43%) 218,700 2,555.3 0 0 11,650 12,450 10,850
18/06/2025 11,650 0 (0%) 131,300 1,530.67 0 0 11,650 12,450 10,850
17/06/2025 11,650 0 (0%) 167,100 1,946.6 80,000 916 11,650 12,450 10,850
16/06/2025 11,650 0.05 (0.43%) 259,400 3,036.84 0 0 11,600 12,400 10,800
13/06/2025 11,600 -0.35 (-2.93%) 603,500 7,097.42 0 0 11,950 12,750 11,150
12/06/2025 11,950 0 (0%) 608,500 7,305.73 0 0 11,950 12,750 11,150
11/06/2025 11,950 0.75 (6.7%) 768,200 8,946.74 0 0 11,200 11,950 10,450
10/06/2025 11,200 0.05 (0.45%) 166,400 1,873.24 0 0 11,150 11,900 10,400
09/06/2025 11,150 -0.1 (-0.89%) 172,100 1,927.31 0 0 11,250 12,000 10,500

Dữ liệu lịch sử - BSC

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