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
08/12/2025 33,950 -0.85 (-2.44%) 3,974,700 135,560.44 0 0 34,800 37,200 32,400
05/12/2025 34,800 -0.75 (-2.11%) 2,379,700 83,706.73 2,450,000 87,097.5 35,550 38,000 33,100
04/12/2025 35,550 0.6 (1.72%) 3,113,100 111,412.88 0 0 34,950 37,350 32,550
03/12/2025 34,950 0.35 (1.01%) 1,393,800 48,671.76 1,940,000 67,124 34,600 37,000 32,200
02/12/2025 34,600 -0.05 (-0.14%) 3,473,500 118,737.33 0 0 34,650 37,050 32,250
01/12/2025 34,650 -0.65 (-1.84%) 1,685,100 59,194.64 270,000 9,531 35,300 37,750 32,850
28/11/2025 35,300 -0.4 (-1.12%) 3,153,700 111,071.06 0 0 35,700 38,150 33,250
27/11/2025 35,700 -0.25 (-0.7%) 2,887,700 103,586.7 0 0 35,950 38,450 33,450
26/11/2025 35,950 0.35 (0.98%) 2,187,900 78,284.7 0 0 35,600 38,050 33,150
25/11/2025 35,600 0.65 (1.86%) 10,355,900 373,879.99 0 0 34,950 37,350 32,550
24/11/2025 34,950 0.05 (0.14%) 2,155,400 75,545.22 0 0 34,900 37,300 32,500
21/11/2025 34,900 -0.35 (-0.99%) 3,080,100 108,884.26 0 0 35,250 37,700 32,800
20/11/2025 35,250 0.8 (2.32%) 3,612,100 126,101.7 0 0 34,450 36,850 32,050
19/11/2025 34,450 -0.5 (-1.43%) 3,145,900 109,815.56 0 0 34,950 37,350 32,550
18/11/2025 34,950 0 (0%) 3,088,000 107,306.36 0 0 34,950 37,350 32,550
17/11/2025 34,950 1.35 (4.02%) 4,025,700 139,225.34 0 0 33,600 35,950 31,250
14/11/2025 33,600 0.05 (0.15%) 2,155,500 72,696.78 0 0 33,550 35,850 31,250
13/11/2025 33,550 0.45 (1.36%) 4,408,900 148,949.39 0 0 33,100 35,400 30,800
12/11/2025 33,100 0.8 (2.48%) 1,955,100 64,499.01 270,000 8,694 32,300 34,550 30,050
11/11/2025 32,300 -0.15 (-0.46%) 6,915,200 222,382.52 0 0 32,450 34,700 30,200
10/11/2025 32,450 -1.4 (-4.14%) 4,510,000 149,732.61 0 0 33,850 36,200 31,500
07/11/2025 33,850 -1.85 (-5.18%) 4,394,000 152,125.36 0 0 35,700 38,150 33,250
06/11/2025 35,700 0.6 (1.71%) 6,066,000 217,301.51 0 0 35,100 37,550 32,650
05/11/2025 35,100 -0.55 (-1.54%) 2,698,700 95,070.15 0 0 35,650 38,100 33,200
04/11/2025 35,650 1.45 (4.24%) 6,272,300 214,475.87 0 0 34,200 36,550 31,850
03/11/2025 34,200 -0.8 (-2.29%) 5,231,900 183,473.23 0 0 35,000 37,450 32,550
31/10/2025 35,000 -0.5 (-1.41%) 3,534,200 125,151.58 0 0 35,500 37,950 33,050
30/10/2025 35,500 0.45 (1.28%) 3,595,300 127,496.05 0 0 35,050 37,500 32,600
29/10/2025 35,050 0.35 (1.01%) 4,747,800 168,005.42 0 0 34,700 37,100 32,300
28/10/2025 34,700 0.25 (0.73%) 5,039,000 173,239.78 0 0 34,450 36,850 32,050
27/10/2025 34,450 0.75 (2.23%) 7,845,200 271,499.19 270,000 9,099 33,700 36,050 31,350
24/10/2025 33,700 0.1 (0.3%) 4,158,500 138,771.78 0 0 33,600 35,950 31,250
23/10/2025 33,600 -0.2 (-0.59%) 4,158,600 140,629.05 0 0 33,800 36,150 31,450
22/10/2025 33,800 0.55 (1.65%) 5,264,500 175,603.64 0 0 33,250 35,550 30,950
21/10/2025 33,250 -0.25 (-0.75%) 11,823,700 389,936.76 0 0 33,500 35,800 31,200
20/10/2025 33,500 -2.5 (-6.94%) 15,262,800 526,534.96 0 0 36,000 38,500 33,500
17/10/2025 36,000 -1 (-2.7%) 10,936,600 400,937.34 0 0 37,000 39,550 34,450
16/10/2025 37,000 2.05 (5.87%) 10,266,200 372,349.38 0 0 34,950 37,350 32,550
15/10/2025 34,950 -0.55 (-1.55%) 10,231,600 357,719.55 189,000 6,709.5 35,500 37,950 33,050
14/10/2025 35,500 -1.2 (-3.27%) 9,511,500 343,202.31 100,000 3,925 36,700 39,250 34,150
13/10/2025 36,700 1 (2.8%) 10,302,900 376,175.61 0 0 35,700 38,150 33,250
10/10/2025 35,700 0.75 (2.15%) 5,746,700 205,411.38 0 0 34,950 37,350 32,550
09/10/2025 34,950 -0.3 (-0.85%) 5,546,800 194,669.58 0 0 35,250 37,700 32,800
08/10/2025 35,250 0.25 (0.71%) 4,835,300 170,696.97 0 0 35,000 37,450 32,550
07/10/2025 35,000 -1 (-2.78%) 4,038,100 143,743.99 0 0 36,000 38,500 33,500
06/10/2025 36,000 1.35 (3.9%) 4,000,000 143,299.44 0 0 34,650 37,050 32,250
03/10/2025 34,650 -0.35 (-1%) 7,576,100 262,143.47 0 0 35,000 37,450 32,550
02/10/2025 35,000 -1.35 (-3.71%) 5,613,400 200,625.91 0 0 36,350 38,850 33,850
01/10/2025 36,350 0.25 (0.69%) 2,640,400 96,144.51 0 0 36,100 38,600 33,600
30/09/2025 36,100 -1.2 (-3.22%) 8,567,400 311,723.29 0 0 37,300 39,900 34,700
29/09/2025 37,300 -0.3 (-0.8%) 4,529,800 169,842.21 0 0 37,600 40,200 35,000
26/09/2025 37,600 0.7 (1.9%) 9,702,600 365,288.83 0 0 36,900 39,450 34,350
25/09/2025 36,900 -0.2 (-0.54%) 8,426,500 315,491.25 0 0 37,100 39,650 34,550
24/09/2025 37,100 0.5 (1.37%) 6,279,400 230,241.88 0 0 36,600 39,150 34,050
23/09/2025 36,600 -0.3 (-0.81%) 4,051,600 147,553.61 0 0 36,900 39,450 34,350
22/09/2025 36,900 0.8 (2.22%) 6,540,600 239,146.53 330,000 11,979 36,100 38,600 33,600
19/09/2025 36,100 -0.6 (-1.63%) 5,904,800 216,556.24 0 0 36,700 39,250 34,150
18/09/2025 36,700 0.1 (0.27%) 7,121,100 262,288.93 100,000 3,660 36,600 39,150 34,050
17/09/2025 36,600 -1.4 (-3.68%) 8,915,000 333,142.17 500,000 18,684.5 38,000 40,650 35,350
16/09/2025 38,000 -1.2 (-3.06%) 8,831,300 341,316.16 0 0 39,200 41,900 36,500
15/09/2025 39,200 0.35 (0.9%) 6,419,900 253,714.51 0 0 38,850 41,550 36,150
12/09/2025 38,850 0.55 (1.44%) 7,583,400 297,615.79 0 0 38,300 40,950 35,650
11/09/2025 38,300 0.5 (1.32%) 12,011,200 443,975.06 0 0 37,800 40,400 35,200
10/09/2025 37,800 -0.55 (-1.43%) 7,761,300 295,903.05 0 0 38,350 41,000 35,700
09/09/2025 38,350 -0.65 (-1.67%) 13,274,300 506,763.68 0 0 39,000 41,700 36,300
08/09/2025 39,000 -2.15 (-5.22%) 15,707,500 630,804.93 0 0 41,150 44,000 38,300
05/09/2025 41,150 0.85 (2.11%) 23,269,800 984,155.69 0 0 40,300 43,100 37,500
04/09/2025 40,300 0.7 (1.77%) 8,054,000 324,526.24 0 0 39,600 42,350 36,850
03/09/2025 39,600 -0.05 (-0.13%) 12,051,700 483,314.08 0 0 39,650 42,400 36,900
29/08/2025 39,650 -0.65 (-1.61%) 8,734,300 350,527.35 0 0 40,300 43,100 37,500
28/08/2025 40,300 1 (2.54%) 9,054,700 360,082.83 1,870,000 69,366 39,300 42,050 36,550
27/08/2025 39,300 -0.65 (-1.63%) 10,372,500 412,186.41 0 0 39,950 42,700 37,200
26/08/2025 39,950 1.3 (3.36%) 10,862,800 417,495.45 0 0 38,650 41,350 35,950
25/08/2025 38,650 -2.15 (-5.27%) 12,220,100 483,689.85 0 0 40,800 43,650 37,950
22/08/2025 40,800 1.05 (2.64%) 22,198,700 888,414.43 0 0 39,750 42,500 37,000
21/08/2025 39,750 -0.35 (-0.87%) 13,472,100 545,070.1 0 0 40,100 42,900 37,300
20/08/2025 40,100 2.6 (6.93%) 32,657,400 1,285,131.83 500,000 19,617.5 37,500 40,100 34,900
19/08/2025 37,500 2.45 (6.99%) 8,296,200 311,107.5 0 0 35,050 37,500 32,600
18/08/2025 35,050 2.25 (6.86%) 11,213,600 389,958.02 0 0 32,800 35,050 30,550
15/08/2025 32,800 -0.75 (-2.24%) 8,247,800 272,515.51 0 0 33,550 35,850 31,250
14/08/2025 33,550 -0.25 (-0.74%) 5,934,300 198,799.03 0 0 33,800 36,150 31,450
13/08/2025 33,800 0.25 (0.75%) 8,069,400 275,907.24 0 0 33,550 35,850 31,250
12/08/2025 33,550 0.1 (0.3%) 6,429,500 213,899.19 0 0 33,450 35,750 31,150
11/08/2025 33,450 0.2 (0.6%) 7,389,000 248,155.42 89,000 2,959.25 33,250 35,550 30,950
08/08/2025 33,250 -0.7 (-2.06%) 7,580,100 252,573.94 0 0 33,950 36,300 31,600
07/08/2025 33,950 0.8 (2.41%) 7,684,300 260,821.45 369,000 12,232.35 33,150 35,450 30,850
06/08/2025 33,150 0.7 (2.16%) 5,834,500 191,937.17 0 0 32,450 34,700 30,200
05/08/2025 32,450 0.9 (2.85%) 23,305,300 772,732.35 369,000 11,623.5 31,550 33,750 29,350
04/08/2025 31,550 0.05 (0.16%) 6,570,300 206,036.96 0 0 31,500 33,700 29,300
01/08/2025 31,500 -0.15 (-0.47%) 7,246,800 229,513.31 369,000 11,678.85 31,650 33,850 29,450
31/07/2025 31,650 2 (6.75%) 25,721,500 809,284.95 1,170,200 37,036.83 29,650 31,700 27,600
30/07/2025 29,650 0.65 (2.24%) 6,501,000 191,320.95 2,000,000 58,938 29,000 31,000 27,000
29/07/2025 29,000 -0.95 (-3.17%) 10,635,100 317,032.34 0 0 29,950 32,000 27,900
28/07/2025 29,950 0.75 (2.57%) 8,496,700 252,341.92 0 0 29,200 31,200 27,200
25/07/2025 29,200 0.75 (2.64%) 8,298,000 239,846.86 850,000 23,375 28,450 30,400 26,500
24/07/2025 28,450 0 (0%) 3,391,600 96,613.59 0 0 28,450 30,400 26,500
23/07/2025 28,450 0 (0%) 4,750,400 136,151.64 0 0 28,450 30,400 26,500
22/07/2025 28,450 0.1 (0.35%) 3,357,400 94,928.9 0 0 28,350 30,300 26,400
21/07/2025 28,350 -0.1 (-0.35%) 3,380,400 96,106.37 0 0 28,450 30,400 26,500
18/07/2025 28,450 0.05 (0.18%) 5,571,000 158,462.09 360,000 10,241.64 28,400 30,350 26,450
17/07/2025 28,400 0.2 (0.71%) 6,292,300 179,327.94 0 0 28,200 30,150 26,250
16/07/2025 28,050 -0.05 (-0.18%) 3,658,700 102,536.37 0 0 28,100 30,050 26,150
15/07/2025 28,400 0.05 (0.18%) 3,910,000 111,152.69 0 0 28,350 30,300 26,400
14/07/2025 28,350 0.85 (3.09%) 8,075,700 226,595.2 11,594,300 296,879.33 27,500 29,400 25,600
11/07/2025 27,500 0.1 (0.36%) 7,142,000 195,652.41 0 0 27,400 29,300 25,500
10/07/2025 27,400 -0.35 (-1.26%) 5,259,400 144,968.64 1,800,000 49,566.6 27,750 29,650 25,850
09/07/2025 27,750 0.25 (0.91%) 9,304,400 257,883.43 1,000,000 27,739 27,500 29,400 25,600
08/07/2025 27,500 0.55 (2.04%) 11,341,600 311,385.23 0 0 26,950 28,800 25,100
07/07/2025 26,950 0.15 (0.56%) 5,610,200 150,402.63 0 0 26,800 28,650 24,950
04/07/2025 26,800 0.2 (0.75%) 3,321,200 88,372.4 0 0 26,600 28,450 24,750
03/07/2025 26,600 -0.55 (-2.03%) 14,047,700 373,785.92 0 0 27,150 29,050 25,250
02/07/2025 27,150 0.9 (3.43%) 9,778,700 263,578.48 0 0 26,250 28,050 24,450
01/07/2025 26,250 -0.5 (-1.87%) 5,174,300 137,955.26 0 0 26,750 28,600 24,900
30/06/2025 26,750 0.3 (1.13%) 6,810,600 180,309.98 0 0 26,450 28,300 24,600
27/06/2025 26,450 0 (0%) 6,432,900 170,929.48 209,000 5,528.05 26,450 28,300 24,600
26/06/2025 26,450 0.7 (2.72%) 10,257,000 269,780.64 160,000 4,120 25,750 27,550 23,950
25/06/2025 25,750 -0.05 (-0.19%) 4,444,800 114,963.44 209,000 5,392.2 25,800 27,600 24,000
24/06/2025 25,800 -0.25 (-0.96%) 7,248,300 188,611.41 160,000 4,168 26,050 27,850 24,250
23/06/2025 26,050 0.3 (1.17%) 8,613,400 222,095.17 0 0 25,750 27,550 23,950
20/06/2025 25,750 0.1 (0.39%) 6,209,700 159,533.58 0 0 25,650 27,400 23,900
19/06/2025 25,650 0.75 (3.01%) 8,173,000 208,526.88 0 0 24,900 26,600 23,200
18/06/2025 24,900 -0.3 (-1.19%) 3,661,900 91,742.46 3,518,700 86,978.15 25,200 26,950 23,450
17/06/2025 25,200 -0.05 (-0.2%) 3,496,400 88,178.87 10,316,600 253,634.2 25,250 27,000 23,500
16/06/2025 25,250 0.85 (3.48%) 3,444,500 85,350.48 0 0 24,400 26,100 22,700
13/06/2025 24,400 -0.9 (-3.56%) 7,075,800 174,065.71 0 0 25,300 27,050 23,550
12/06/2025 25,300 0.6 (2.43%) 4,146,400 104,076.35 2,300,000 60,720 24,700 26,400 23,000
11/06/2025 24,700 -0.3 (-1.2%) 3,575,700 88,829.89 2,350,000 62,862.5 25,000 26,750 23,250
10/06/2025 25,000 0.05 (0.2%) 3,171,600 79,778 0 0 24,950 26,650 23,250
09/06/2025 24,950 -0.55 (-2.16%) 6,413,400 161,357.5 0 0 25,500 27,250 23,750

Dữ liệu lịch sử - BSC

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