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 10,400 0.15 (1.46%) 2,374,600 24,555.17 0 0 10,250 10,950 9,540
04/12/2025 10,250 0.1 (0.99%) 1,936,200 19,875.46 0 0 10,150 10,850 9,440
03/12/2025 10,150 0.1 (1.%) 810,200 8,227.31 0 0 10,050 10,750 9,350
02/12/2025 10,050 -0.05 (-0.5%) 1,865,500 18,774.21 0 0 10,100 10,800 9,400
01/12/2025 10,100 -0.05 (-0.49%) 1,068,500 10,860.56 0 0 10,150 10,850 9,440
28/11/2025 10,150 -0.05 (-0.49%) 983,100 10,024.94 0 0 10,200 10,900 9,490
27/11/2025 10,200 -0.1 (-0.97%) 1,026,100 10,511.15 0 0 10,300 11,000 9,580
26/11/2025 10,300 0.25 (2.49%) 1,370,600 13,894.08 0 0 10,050 10,750 9,350
25/11/2025 10,050 -0.15 (-1.47%) 1,467,300 14,888.13 0 0 10,200 10,900 9,490
24/11/2025 10,200 0.05 (0.49%) 764,500 7,795.56 0 0 10,150 10,850 9,440
21/11/2025 10,150 -0.05 (-0.49%) 1,603,800 16,309.15 0 0 10,200 10,900 9,490
20/11/2025 10,200 -0.1 (-0.97%) 1,055,600 10,836.04 0 0 10,300 11,000 9,580
19/11/2025 10,300 -0.15 (-1.44%) 1,353,900 14,131.49 0 0 10,450 11,150 9,720
18/11/2025 10,450 -0.1 (-0.95%) 1,196,500 12,516.08 0 0 10,550 11,250 9,820
17/11/2025 10,550 0.15 (1.44%) 2,188,600 23,037.3 0 0 10,400 11,100 9,680
14/11/2025 10,400 0.05 (0.48%) 1,055,900 10,950.77 0 0 10,350 11,050 9,630
13/11/2025 10,350 0.05 (0.49%) 1,315,800 13,579.54 50,000 515 10,300 11,000 9,580
12/11/2025 10,300 0.25 (2.49%) 1,464,600 14,971.18 0 0 10,050 10,750 9,350
11/11/2025 10,050 0 (0%) 928,500 9,370.06 50,000 467.5 10,050 10,750 9,350
10/11/2025 10,050 0 (0%) 911,500 9,192.76 0 0 10,050 10,750 9,350
07/11/2025 10,050 -0.15 (-1.47%) 1,373,000 13,939.65 0 0 10,200 10,900 9,490
06/11/2025 10,200 -0.05 (-0.49%) 1,090,900 11,220.03 0 0 10,250 10,950 9,540
05/11/2025 10,250 -0.2 (-1.91%) 1,156,900 11,935.27 0 0 10,450 11,150 9,720
04/11/2025 10,450 0.15 (1.46%) 2,832,000 28,826.82 0 0 10,300 11,000 9,580
03/11/2025 10,300 -0.3 (-2.83%) 1,542,700 16,229.2 0 0 10,600 11,300 9,860
31/10/2025 10,600 0.05 (0.47%) 2,273,900 24,399.42 0 0 10,550 11,250 9,820
30/10/2025 10,550 -0.1 (-0.94%) 1,961,200 20,827.89 0 0 10,650 11,350 9,910
29/10/2025 10,650 0.05 (0.47%) 1,741,200 18,663.53 0 0 10,600 11,300 9,860
28/10/2025 10,600 0.17 (1.58%) 2,053,500 21,405.59 0 0 10,435 11,150 9,720
27/10/2025 11,200 -0.05 (-0.44%) 2,975,400 33,652.21 0 0 11,250 12,000 10,500
24/10/2025 11,250 -0.3 (-2.6%) 3,104,200 35,224.11 0 0 11,550 12,350 10,750
23/10/2025 11,550 -0.05 (-0.43%) 1,685,800 19,738.39 0 0 11,600 12,400 10,800
22/10/2025 11,600 -0.1 (-0.85%) 3,444,100 39,714.91 0 0 11,700 12,500 10,900
21/10/2025 11,700 0.05 (0.43%) 4,376,200 50,892.31 0 0 11,650 12,450 10,850
20/10/2025 11,650 -0.8 (-6.43%) 6,686,700 81,836.83 0 0 12,450 13,300 11,600
17/10/2025 12,450 0.15 (1.22%) 8,161,800 102,347.62 0 0 12,300 13,150 11,450
16/10/2025 12,300 0.35 (2.93%) 4,970,200 60,730 40,000 480 11,950 12,750 11,150
15/10/2025 11,950 -0.05 (-0.42%) 3,383,900 40,750.43 0 0 12,000 12,800 11,200
14/10/2025 12,000 -0.35 (-2.83%) 7,569,800 91,948.03 0 0 12,350 13,200 11,500
13/10/2025 12,350 -0.1 (-0.8%) 4,308,500 52,798.49 0 0 12,450 13,300 11,600
10/10/2025 12,450 0.1 (0.81%) 3,452,600 43,136.73 0 0 12,350 13,200 11,500
09/10/2025 12,350 0.05 (0.41%) 2,084,400 25,703. 0 0 12,300 13,150 11,450
08/10/2025 12,300 0 (0%) 1,980,800 24,453.11 0 0 12,300 13,150 11,450
07/10/2025 12,300 0 (0%) 2,883,900 35,858.75 0 0 12,300 13,150 11,450
06/10/2025 12,300 0.4 (3.36%) 2,357,300 28,820.7 0 0 11,900 12,700 11,100
03/10/2025 11,900 -0.1 (-0.83%) 3,837,000 45,867.09 0 0 12,000 12,800 11,200
02/10/2025 12,000 -0.5 (-4%) 4,781,800 58,462.73 50,000 625 12,500 13,350 11,650
01/10/2025 12,500 0.05 (0.4%) 2,197,800 27,306.44 0 0 12,450 13,300 11,600
30/09/2025 12,450 -0.35 (-2.73%) 5,964,400 74,251.8 0 0 12,800 13,650 11,950
29/09/2025 12,800 -0.15 (-1.16%) 5,951,700 77,199.65 0 0 12,950 13,850 12,050
26/09/2025 12,950 -0.3 (-2.26%) 6,444,200 85,183.32 0 0 13,250 14,150 12,350
25/09/2025 13,250 0.85 (6.85%) 16,347,900 212,525.04 0 0 12,400 13,250 11,550
24/09/2025 12,400 0.2 (1.64%) 2,307,100 28,403.35 0 0 12,200 13,050 11,350
23/09/2025 12,200 0.05 (0.41%) 1,272,100 15,566.74 0 0 12,150 13,000 11,300
22/09/2025 12,150 -0.05 (-0.41%) 3,276,700 39,860.45 0 0 12,200 13,050 11,350
19/09/2025 12,200 -0.1 (-0.81%) 2,025,900 24,876.83 0 0 12,300 13,150 11,450
18/09/2025 12,300 0.1 (0.82%) 2,752,200 33,859.76 0 0 12,200 13,050 11,350
17/09/2025 12,200 -0.3 (-2.4%) 3,603,500 44,589.59 0 0 12,500 13,350 11,650
16/09/2025 12,500 -0.4 (-3.1%) 4,891,200 61,893.34 0 0 12,900 13,800 12,000
15/09/2025 12,900 0.45 (3.61%) 5,393,800 68,449.05 0 0 12,450 13,300 11,600
12/09/2025 12,450 0.4 (3.32%) 5,371,700 66,828.4 0 0 12,050 12,850 11,250
11/09/2025 12,050 0.05 (0.42%) 5,069,700 60,221. 0 0 12,000 12,800 11,200
10/09/2025 12,000 -0.05 (-0.41%) 3,002,100 36,273.2 0 0 12,050 12,850 11,250
09/09/2025 12,050 0.15 (1.26%) 4,157,800 49,714.47 0 0 11,900 12,700 11,100
08/09/2025 11,900 -0.85 (-6.67%) 9,901,600 122,298.93 0 0 12,750 13,600 11,900
05/09/2025 12,750 -0.45 (-3.41%) 8,206,800 107,409.93 0 0 13,200 14,100 12,300
04/09/2025 13,200 0.4 (3.13%) 7,568,400 98,920.23 200,000 2,730 12,800 13,650 11,950
03/09/2025 12,800 0.3 (2.4%) 4,734,000 60,416.6 0 0 12,500 13,350 11,650
29/08/2025 12,500 -0.1 (-0.79%) 6,190,800 77,895.13 0 0 12,600 13,450 11,750
28/08/2025 12,600 0.1 (0.8%) 3,987,600 50,387.37 0 0 12,500 13,350 11,650
27/08/2025 12,500 -0.3 (-2.34%) 6,703,800 84,617.26 80,000 1,076 12,800 13,650 11,950
26/08/2025 12,800 0.35 (2.81%) 7,361,100 91,754.93 0 0 12,450 13,300 11,600
25/08/2025 12,450 -0.9 (-6.74%) 10,042,900 128,462.32 0 0 13,350 14,250 12,450
22/08/2025 13,350 0.25 (1.91%) 12,862,500 169,205.68 0 0 13,100 14,000 12,200
21/08/2025 13,100 -0.65 (-4.73%) 8,016,800 106,408.73 0 0 13,750 14,700 12,800
20/08/2025 13,750 0.3 (2.23%) 25,572,100 350,617.2 200,000 2,860 13,450 14,350 12,550
19/08/2025 13,450 0.85 (6.75%) 4,270,600 57,439.57 0 0 12,600 13,450 11,750
18/08/2025 12,600 0.8 (6.78%) 4,692,500 59,005.74 200,000 2,520 11,800 12,600 11,000
15/08/2025 11,800 0 (0%) 8,322,600 99,030.97 0 0 11,800 12,600 11,000
14/08/2025 11,800 -0.25 (-2.07%) 6,146,200 73,414.72 0 0 12,050 12,850 11,250
13/08/2025 12,050 0.3 (2.55%) 9,418,900 113,241.87 0 0 11,750 12,550 10,950
12/08/2025 11,750 -0.05 (-0.42%) 7,304,200 85,171.06 0 0 11,800 12,600 11,000
11/08/2025 11,800 0.2 (1.72%) 11,450,300 135,460.88 0 0 11,600 12,400 10,800
08/08/2025 11,600 0.35 (3.11%) 12,454,700 142,794.14 0 0 11,250 12,000 10,500
07/08/2025 11,250 0.7 (6.64%) 16,484,700 181,359.23 0 0 10,550 11,250 9,820
06/08/2025 10,550 0.15 (1.44%) 4,408,900 46,168.56 0 0 10,400 11,100 9,680
05/08/2025 10,400 -0.1 (-0.95%) 7,349,000 77,943.69 0 0 10,500 11,200 9,770
04/08/2025 10,500 0.05 (0.48%) 2,448,100 25,588.38 0 0 10,450 11,150 9,720
01/08/2025 10,450 0.1 (0.97%) 2,495,600 26,149.37 0 0 10,350 11,050 9,630
31/07/2025 10,350 0.1 (0.98%) 3,352,800 34,946.7 0 0 10,250 10,950 9,540
30/07/2025 10,250 0.05 (0.49%) 3,946,000 40,433.21 0 0 10,200 10,900 9,490
29/07/2025 10,200 -0.5 (-4.67%) 8,497,500 89,790.81 0 0 10,700 11,400 9,960
28/07/2025 10,700 0.1 (0.94%) 5,279,800 56,738.73 0 0 10,600 11,300 9,860
25/07/2025 10,600 0.15 (1.44%) 6,083,900 64,698.54 0 0 10,450 11,150 9,720
24/07/2025 10,450 0.05 (0.48%) 3,401,000 35,357.07 0 0 10,400 11,100 9,680
23/07/2025 10,400 0.1 (0.97%) 7,036,700 73,741.16 0 0 10,300 11,000 9,580
22/07/2025 10,300 0.1 (0.98%) 2,837,200 29,028.96 0 0 10,200 10,900 9,490
21/07/2025 10,200 -0.15 (-1.45%) 3,418,600 35,261.47 0 0 10,350 11,050 9,630
18/07/2025 10,350 0 (0%) 4,925,300 50,804.99 0 0 10,350 11,050 9,630
17/07/2025 10,350 -0.05 (-0.48%) 5,379,300 55,936.25 0 0 10,400 11,100 9,680
16/07/2025 10,400 0.3 (2.97%) 6,754,500 70,050.48 0 0 10,100 10,800 9,400
15/07/2025 10,100 0 (0%) 4,243,600 42,982.69 0 0 10,100 10,800 9,400
14/07/2025 10,100 0.12 (1.2%) 4,321,200 43,205.71 0 0 9,980 10,650 9,290
11/07/2025 9,980 -0.12 (-1.19%) 3,464,400 34,675.64 0 0 10,100 10,800 9,400
10/07/2025 10,100 0.12 (1.2%) 4,611,300 46,717.32 0 0 9,980 10,650 9,290
09/07/2025 9,980 0.24 (2.46%) 7,833,900 78,514.58 0 0 9,740 10,400 9,060
08/07/2025 9,740 0.07 (0.72%) 3,141,900 30,443.16 0 0 9,670 10,300 9,000
07/07/2025 9,670 0.07 (0.73%) 2,849,000 27,482.79 0 0 9,600 10,250 8,930
04/07/2025 9,600 0.13 (1.37%) 2,596,600 24,837.27 0 0 9,470 10,100 8,810
03/07/2025 9,470 -0.05 (-0.53%) 2,561,800 24,437.12 0 0 9,520 10,150 8,860
02/07/2025 9,520 -0.04 (-0.42%) 1,490,400 14,211.93 0 0 9,560 10,200 8,900
01/07/2025 9,560 0.13 (1.38%) 4,400,900 42,332.06 0 0 9,430 10,050 8,770
30/06/2025 9,430 0 (0%) 991,000 9,357.65 0 0 9,430 10,050 8,770
27/06/2025 9,430 -0.02 (-0.21%) 1,050,400 9,903.37 0 0 9,450 10,100 8,790
26/06/2025 9,450 0.06 (0.64%) 1,376,600 12,972.95 0 0 9,390 10,000 8,740
25/06/2025 9,390 0.03 (0.32%) 1,961,900 18,557.39 0 0 9,360 10,000 8,710
24/06/2025 9,360 0.03 (0.32%) 1,345,500 12,636.29 0 0 9,330 9,980 8,680
23/06/2025 9,330 -0.02 (-0.21%) 1,612,900 15,079.02 0 0 9,350 10,000 8,700
20/06/2025 9,350 0 (0%) 1,072,600 10,038.7 0 0 9,350 10,000 8,700
19/06/2025 9,350 -0.05 (-0.53%) 999,300 9,357.67 0 0 9,400 10,050 8,750
18/06/2025 9,400 -0.02 (-0.21%) 1,752,700 16,580.82 0 0 9,420 10,050 8,770
17/06/2025 9,420 0.1 (1.07%) 1,641,400 15,411.23 0 0 9,320 9,970 8,670
16/06/2025 9,320 0.06 (0.65%) 1,092,900 10,150.55 0 0 9,260 9,900 8,620
13/06/2025 9,260 -0.25 (-2.63%) 3,890,200 36,276.18 0 0 9,510 10,150 8,850
12/06/2025 9,510 0.03 (0.32%) 2,210,200 21,037.9 0 0 9,480 10,100 8,820
11/06/2025 9,480 0.05 (0.53%) 1,446,300 13,680.2 0 0 9,430 10,050 8,770
10/06/2025 9,430 -0.04 (-0.42%) 1,331,200 12,647.17 0 0 9,470 10,100 8,810
09/06/2025 9,470 -0.18 (-1.87%) 1,728,300 16,522.81 0 0 9,650 10,300 8,980

Dữ liệu lịch sử - BSC

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