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 33,950 -0.5 (-1.45%) 2,633,000 89,987.11 0 0 34,450 36,850 32,050
04/12/2025 34,450 0.25 (0.73%) 3,714,000 128,290.42 1,060,000 36,743 34,200 36,550 31,850
03/12/2025 34,200 0.65 (1.94%) 3,391,900 115,085.85 900,000 30,540 33,550 35,850 31,250
02/12/2025 33,550 -0.6 (-1.76%) 7,782,800 260,402.01 1,200,000 40,304.4 34,150 36,500 31,800
01/12/2025 34,150 -0.85 (-2.43%) 4,153,100 143,164.52 20,000 697.6 35,000 37,450 32,550
28/11/2025 35,000 -0.4 (-1.13%) 4,441,800 154,866.17 0 0 35,400 37,850 32,950
27/11/2025 35,400 0 (0%) 8,524,700 303,698.19 420,000 15,211 35,400 37,850 32,950
26/11/2025 35,400 0.9 (2.61%) 5,847,000 205,110.93 0 0 34,500 36,900 32,100
25/11/2025 34,500 -0.35 (-1.%) 7,825,000 274,437.2 593,000 21,247.31 34,850 37,250 32,450
24/11/2025 34,850 0 (0%) 3,086,900 107,913.14 0 0 34,850 37,250 32,450
21/11/2025 34,850 0.2 (0.58%) 7,257,300 252,966.31 193,000 6,687.45 34,650 37,050 32,250
20/11/2025 34,650 0.05 (0.14%) 3,319,400 114,694.17 400,000 14,600 34,600 37,000 32,200
19/11/2025 34,600 -0.8 (-2.26%) 4,310,900 150,094.4 20,000 681.36 35,400 37,850 32,950
18/11/2025 35,400 0.3 (0.85%) 6,433,600 224,820.64 400,000 14,600 35,100 37,550 32,650
17/11/2025 35,100 0.45 (1.3%) 7,830,000 274,596.72 95,000 3,294.29 34,650 37,050 32,250
14/11/2025 34,650 0.2 (0.58%) 3,625,700 125,034.27 0 0 34,450 36,850 32,050
13/11/2025 34,450 0.35 (1.03%) 6,884,900 239,168.78 75,000 2,628 34,100 36,450 31,750
12/11/2025 34,100 1.1 (3.33%) 5,154,100 174,219.13 30,000 1,021.86 33,000 35,300 30,700
11/11/2025 33,000 1 (3.13%) 2,965,900 96,718.97 20,000 669.22 32,000 34,200 29,800
10/11/2025 32,000 -0.5 (-1.54%) 6,613,000 211,630.46 50,000 1,737.5 32,500 34,750 30,250
07/11/2025 32,500 -1.6 (-4.69%) 6,728,100 223,140.7 20,000 729 34,100 36,450 31,750
06/11/2025 34,100 -0.85 (-2.43%) 4,490,600 154,325.85 45,000 1,680.75 34,950 37,350 32,550
05/11/2025 34,950 -0.65 (-1.83%) 6,401,200 222,553.8 0 0 35,600 38,050 33,150
04/11/2025 35,600 1.6 (4.71%) 12,204,600 413,837.62 1,675,000 60,024.75 34,000 36,350 31,650
03/11/2025 34,000 -1.85 (-5.16%) 9,662,000 333,785.98 0 0 35,850 38,350 33,350
31/10/2025 35,850 0 (0%) 11,395,100 407,347.35 220,000 8,185.8 35,850 38,350 33,350
30/10/2025 35,850 1.45 (4.22%) 11,419,700 407,536.05 0 0 34,400 36,800 32,000
29/10/2025 34,400 0.9 (2.69%) 16,159,700 560,439.91 0 0 33,500 35,800 31,200
28/10/2025 33,500 1 (3.08%) 6,038,100 194,857.62 0 0 32,500 34,750 30,250
27/10/2025 32,500 -1.3 (-3.85%) 3,937,800 130,670.62 400,000 14,400 33,800 36,150 31,450
24/10/2025 33,800 0.25 (0.75%) 5,128,500 170,907.93 0 0 33,550 35,850 31,250
23/10/2025 33,550 1.35 (4.19%) 13,833,800 462,793.99 20,200 604.99 32,200 34,450 29,950
22/10/2025 32,200 0.45 (1.42%) 6,630,800 209,881.52 0 0 31,750 33,950 29,550
21/10/2025 31,750 0.2 (0.63%) 9,776,400 303,192.66 671,936 20,838.75 31,550 33,750 29,350
20/10/2025 31,550 -2.35 (-6.93%) 13,397,700 437,944.99 0 0 33,900 36,250 31,550
17/10/2025 33,900 -0.3 (-0.88%) 12,420,700 426,567.77 0 0 34,200 36,550 31,850
16/10/2025 34,200 0.1 (0.29%) 10,297,400 354,652.91 0 0 34,100 36,450 31,750
15/10/2025 34,100 2.2 (6.9%) 21,160,400 686,928.06 20,000 652 31,900 34,100 29,700
14/10/2025 31,900 -0.65 (-2.%) 10,322,700 332,569.72 0 0 32,550 34,800 30,300
13/10/2025 32,550 0.1 (0.31%) 8,191,200 265,099.63 222,300 7,207.86 32,450 34,700 30,200
10/10/2025 32,450 0 (0%) 5,841,600 189,955.38 0 0 32,450 34,700 30,200
09/10/2025 32,450 0.05 (0.15%) 4,571,600 147,763.48 30,000 990 32,400 34,650 30,150
08/10/2025 32,400 0.15 (0.47%) 5,045,000 162,254.59 2,429,900 77,933 32,250 34,500 30,000
07/10/2025 32,250 -0.75 (-2.27%) 3,144,100 102,471.04 0 0 33,000 35,300 30,700
06/10/2025 33,000 1.25 (3.94%) 3,922,700 126,921.77 0 0 31,750 33,950 29,550
03/10/2025 31,750 -1.25 (-3.79%) 6,795,900 218,059.55 0 0 33,000 35,300 30,700
02/10/2025 33,000 -0.7 (-2.08%) 4,391,000 146,394.85 0 0 33,700 36,050 31,350
01/10/2025 33,700 -0.1 (-0.3%) 3,011,300 101,328. 0 0 33,800 36,150 31,450
30/09/2025 33,800 -0.45 (-1.31%) 8,398,800 286,605.36 9,294,431 316,010.65 34,250 36,600 31,900
29/09/2025 34,250 -0.25 (-0.72%) 2,799,400 96,253.35 0 0 34,500 36,900 32,100
26/09/2025 34,500 0.8 (2.37%) 10,125,300 347,151.57 0 0 33,700 36,050 31,350
25/09/2025 33,700 -0.25 (-0.74%) 6,273,200 212,578.52 0 0 33,950 36,300 31,600
24/09/2025 33,950 0.55 (1.65%) 4,292,500 144,700 0 0 33,400 35,700 31,100
23/09/2025 33,400 -0.6 (-1.76%) 2,941,200 99,265.35 0 0 34,000 36,350 31,650
22/09/2025 34,000 -0.3 (-0.87%) 5,622,300 190,653.78 0 0 34,300 36,700 31,900
19/09/2025 34,300 0.9 (2.69%) 3,270,600 110,324.45 0 0 33,400 35,700 31,100
18/09/2025 33,400 -0.1 (-0.3%) 3,318,900 110,764.51 0 0 33,500 35,800 31,200
17/09/2025 33,500 -0.8 (-2.33%) 3,920,100 132,807.72 552,500 18,804.93 34,300 36,700 31,900
16/09/2025 34,300 -0.55 (-1.58%) 4,366,500 151,115.83 460,000 15,881.04 34,850 37,250 32,450
15/09/2025 34,850 0.05 (0.14%) 3,294,200 114,664.95 0 0 34,800 37,200 32,400
12/09/2025 34,800 -0.2 (-0.57%) 3,361,100 117,596.37 0 0 35,000 37,450 32,550
11/09/2025 35,000 0.3 (0.86%) 6,149,900 209,605.86 0 0 34,700 37,100 32,300
10/09/2025 34,700 -0.1 (-0.29%) 3,199,300 110,937.27 0 0 34,800 37,200 32,400
09/09/2025 34,800 0 (0%) 4,220,800 146,924.5 0 0 34,800 37,200 32,400
08/09/2025 34,800 -0.65 (-1.83%) 7,426,000 259,378.71 0 0 35,450 37,900 33,000
05/09/2025 35,450 -1.3 (-3.54%) 12,748,300 467,927.51 0 0 36,750 39,300 34,200
04/09/2025 36,750 -0.25 (-0.68%) 5,226,700 193,690.48 0 0 37,000 39,550 34,450
03/09/2025 37,000 0.5 (1.37%) 7,773,600 289,754.13 0 0 36,500 39,050 33,950
29/08/2025 36,500 0.6 (1.67%) 9,336,700 339,373.89 150,000 5,392.5 35,900 38,400 33,400
28/08/2025 35,900 -0.1 (-0.28%) 4,963,000 176,123.06 0 0 36,000 38,500 33,500
27/08/2025 36,000 0.5 (1.41%) 10,329,500 378,205.87 0 0 35,500 37,950 33,050
26/08/2025 35,500 1.85 (5.5%) 4,910,200 170,011.22 150,000 5,388.45 33,650 36,000 31,300
25/08/2025 33,650 -0.35 (-1.03%) 6,227,800 209,510.17 0 0 34,000 36,350 31,650
22/08/2025 34,000 -1.9 (-5.29%) 8,559,400 296,425.79 100,000 3,667.9 35,900 38,400 33,400
21/08/2025 35,900 -0.6 (-1.64%) 12,621,400 448,012.56 368,800 13,526.48 36,500 39,050 33,950
20/08/2025 36,500 -0.3 (-0.82%) 9,419,400 338,312.64 0 0 36,800 39,350 34,250
19/08/2025 36,800 -0.2 (-0.54%) 9,366,600 345,736.47 3,000,000 108,000 37,000 39,550 34,450
18/08/2025 37,000 1.5 (4.23%) 9,990,700 361,403.24 0 0 35,500 37,950 33,050
15/08/2025 35,500 -0.6 (-1.66%) 10,968,200 386,172.29 0 0 36,100 38,600 33,600
14/08/2025 36,100 -0.1 (-0.28%) 7,428,400 267,362.58 0 0 36,200 38,700 33,700
13/08/2025 36,200 2 (5.85%) 12,039,400 432,608.38 0 0 34,200 36,550 31,850
12/08/2025 34,200 2.2 (6.88%) 10,570,600 349,235.91 20,000 640 32,000 34,200 29,800
11/08/2025 32,000 0.3 (0.95%) 8,499,300 274,935.22 0 0 31,700 33,900 29,500
08/08/2025 31,700 1.8 (6.02%) 10,765,600 335,399.11 0 0 29,900 31,950 27,850
07/08/2025 29,900 1.8 (6.41%) 10,535,300 308,438.46 0 0 28,100 30,050 26,150
06/08/2025 28,100 0.2 (0.72%) 7,131,500 200,344.8 1,203,000 33,786.26 27,900 29,850 25,950
05/08/2025 27,900 0 (0%) 8,495,800 239,087.23 1,040,000 29,266.64 27,900 29,850 25,950
04/08/2025 27,900 0.2 (0.72%) 2,841,800 79,287.51 0 0 27,700 29,600 25,800
01/08/2025 27,700 0.3 (1.09%) 3,291,700 91,250.78 0 0 27,400 29,300 25,500
31/07/2025 27,400 -0.2 (-0.72%) 5,593,000 151,991.82 0 0 27,600 29,500 25,700
30/07/2025 27,600 0.1 (0.36%) 3,836,400 105,597.89 0 0 27,500 29,400 25,600
29/07/2025 27,500 -1.8 (-6.14%) 8,226,600 234,921.14 0 0 29,300 31,350 27,250
28/07/2025 29,300 0.6 (2.09%) 7,440,100 218,010.19 0 0 28,700 30,700 26,700
25/07/2025 28,700 -0.1 (-0.35%) 3,687,800 106,024.88 0 0 28,800 30,800 26,800
24/07/2025 28,800 0.3 (1.05%) 6,155,200 176,657.78 0 0 28,500 30,450 26,550
23/07/2025 28,500 0.1 (0.35%) 3,062,000 87,197.42 385,000 10,960.95 28,400 30,350 26,450
22/07/2025 28,400 0.15 (0.53%) 3,805,000 107,437.34 0 0 28,250 30,200 26,300
21/07/2025 28,250 -0.75 (-2.59%) 5,547,900 158,303.4 2,840,400 80,982.64 29,000 31,000 27,000
18/07/2025 29,000 0.05 (0.17%) 5,412,600 158,622.09 0 0 28,950 30,950 26,950
17/07/2025 28,950 0.7 (2.48%) 6,708,300 194,497.51 0 0 28,250 30,200 26,300
16/07/2025 31,100 -0.1 (-0.32%) 5,521,400 172,122.75 0 0 31,200 33,350 29,050
15/07/2025 31,200 -0.05 (-0.16%) 6,387,900 200,473.62 0 0 31,250 33,400 29,100
14/07/2025 31,250 0.95 (3.14%) 8,514,600 261,449.89 0 0 30,300 32,400 28,200
11/07/2025 30,300 -0.55 (-1.78%) 5,626,300 171,250.57 320,000 9,725.34 30,850 33,000 28,700
10/07/2025 30,850 -0.15 (-0.48%) 4,175,600 130,220.22 494,000 15,333.76 31,000 33,150 28,850
09/07/2025 31,000 0.7 (2.31%) 6,330,800 194,546.81 380,000 11,679.68 30,300 32,400 28,200
08/07/2025 30,300 0.3 (1%) 5,169,500 154,105.29 200,000 5,961 30,000 32,100 27,900
07/07/2025 30,000 0.3 (1.01%) 2,847,200 85,012.79 0 0 29,700 31,750 27,650
04/07/2025 29,700 0.35 (1.19%) 3,704,000 110,601.28 0 0 29,350 31,400 27,300
03/07/2025 29,350 0.15 (0.51%) 2,214,500 65,205.07 0 0 29,200 31,200 27,200
02/07/2025 29,200 -0.25 (-0.85%) 1,685,900 49,270.8 165,000 4,785 29,450 31,500 27,400
01/07/2025 29,450 0.05 (0.17%) 1,646,600 48,353.32 0 0 29,400 31,450 27,350
30/06/2025 29,400 0.4 (1.38%) 4,051,200 117,895.98 165,000 4,785 29,000 31,000 27,000
27/06/2025 29,000 0.2 (0.69%) 1,831,900 53,288.76 0 0 28,800 30,800 26,800
26/06/2025 28,800 -0.75 (-2.54%) 3,827,700 110,613.91 0 0 29,550 31,600 27,500
25/06/2025 29,550 0 (0%) 2,256,700 66,699.34 311,000 9,180.41 29,550 31,600 27,500
24/06/2025 29,550 0.05 (0.17%) 2,797,500 82,995.47 0 0 29,500 31,550 27,450
23/06/2025 29,500 -0.7 (-2.32%) 1,948,100 57,583.85 0 0 30,200 32,300 28,100
20/06/2025 30,200 0.2 (0.67%) 2,004,700 60,214.52 0 0 30,000 32,100 27,900
19/06/2025 30,000 0 (0%) 1,925,200 57,465.71 1,690,000 50,277.5 30,000 32,100 27,900
18/06/2025 30,000 0.3 (1.01%) 3,161,300 94,609.18 550,000 16,445 29,700 31,750 27,650
17/06/2025 29,700 0.3 (1.02%) 2,509,300 74,371.24 1,100,000 32,455 29,400 31,450 27,350
16/06/2025 29,400 0.15 (0.51%) 1,342,700 39,239.79 1,850,000 54,355.2 29,250 31,250 27,250
13/06/2025 29,250 -0.45 (-1.52%) 3,319,100 96,756.44 0 0 29,700 31,750 27,650
12/06/2025 29,700 0.4 (1.37%) 1,775,200 52,634.26 0 0 29,300 31,350 27,250
11/06/2025 29,300 -0.4 (-1.35%) 1,903,200 55,823 0 0 29,700 31,750 27,650
10/06/2025 29,700 -0.15 (-0.5%) 2,076,200 61,626.74 100,000 2,967.8 29,850 31,900 27,800
09/06/2025 29,850 0.25 (0.84%) 2,753,900 82,109.02 200,000 5,965 29,600 31,650 27,550
06/06/2025 29,600 -0.65 (-2.15%) 3,519,700 104,693.31 0 0 30,250 32,350 28,150

Dữ liệu lịch sử - BSC

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