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 25,150 -0.55 (-2.14%) 29,444,500 743,306.08 871,000 21,974.06 25,700 27,450 23,950
04/12/2025 25,700 1.15 (4.68%) 80,906,200 2,052,821.14 925,430 23,416.78 24,550 26,250 22,850
03/12/2025 24,550 1 (4.25%) 56,674,900 1,366,517.49 785,218 18,813.37 23,550 25,150 21,950
02/12/2025 23,550 0.35 (1.51%) 19,166,400 446,013.49 0 0 23,200 24,800 21,600
01/12/2025 23,200 -0.05 (-0.22%) 7,796,300 181,542.91 0 0 23,250 24,850 21,650
28/11/2025 23,250 -0.25 (-1.06%) 11,759,400 274,536.9 0 0 23,500 25,100 21,900
27/11/2025 23,500 0.25 (1.08%) 22,892,300 538,311.98 100,000 2,325 23,250 24,850 21,650
26/11/2025 23,250 0.4 (1.75%) 21,635,300 500,894 0 0 22,850 24,400 21,300
25/11/2025 22,850 -0.3 (-1.3%) 18,502,700 425,964.89 435,000 10,070.25 23,150 24,750 21,550
24/11/2025 23,150 -0.05 (-0.22%) 10,531,000 244,049.41 0 0 23,200 24,800 21,600
21/11/2025 23,200 -0.15 (-0.64%) 26,669,000 616,112.83 178,000 3,871.5 23,350 24,950 21,750
20/11/2025 23,350 -0.15 (-0.64%) 13,622,300 319,297.4 1,460,000 34,310 23,500 25,100 21,900
19/11/2025 23,500 -0.2 (-0.84%) 16,581,700 391,289.99 1,072,000 25,739.3 23,700 25,350 22,050
18/11/2025 23,700 -0.1 (-0.42%) 19,492,900 463,732.57 20,000 443 23,800 25,450 22,150
17/11/2025 23,800 0.3 (1.28%) 16,843,400 400,092.62 150,000 3,675 23,500 25,100 21,900
14/11/2025 23,500 0 (0%) 16,560,800 388,726.81 21,122 462.57 23,500 25,100 21,900
13/11/2025 23,500 -0.2 (-0.84%) 19,631,300 463,593.65 0 0 23,700 25,350 22,050
12/11/2025 23,700 0.5 (2.16%) 17,528,300 411,415.05 103,000 2,229.95 23,200 24,800 21,600
11/11/2025 23,200 0.1 (0.43%) 15,211,100 352,545.74 0 0 23,100 24,700 21,500
10/11/2025 23,100 -0.2 (-0.86%) 17,025,200 396,773. 0 0 23,300 24,900 21,700
07/11/2025 23,300 -0.4 (-1.69%) 21,326,700 499,938.7 0 0 23,700 25,350 22,050
06/11/2025 23,700 -0.2 (-0.84%) 10,717,900 254,999.31 200,000 4,780.8 23,900 25,550 22,250
05/11/2025 23,900 -0.1 (-0.42%) 12,417,500 297,685.45 2,617,600 64,066.59 24,000 25,650 22,350
04/11/2025 24,000 0.9 (3.9%) 38,226,500 905,837.09 521,277 12,384.26 23,100 24,700 21,500
03/11/2025 23,100 -0.5 (-2.12%) 29,961,200 707,928.56 1,415,000 35,272.25 23,600 25,250 21,950
31/10/2025 23,600 -0.35 (-1.46%) 19,849,200 472,470.43 417,700 10,099.35 23,950 25,600 22,300
30/10/2025 23,950 -0.4 (-1.64%) 24,498,600 587,852.73 2,685,000 64,385.98 24,350 26,050 22,650
29/10/2025 24,350 0.35 (1.46%) 24,107,400 585,528.13 4,372,000 100,220.15 24,000 25,650 22,350
28/10/2025 24,000 0.2 (0.84%) 49,519,800 1,163,981.93 0 0 23,800 25,450 22,150
27/10/2025 23,800 -0.6 (-2.46%) 52,326,000 1,257,397.39 700,000 17,780 24,400 26,100 22,700
24/10/2025 24,400 -0.8 (-3.17%) 46,363,100 1,141,584.73 0 0 25,200 26,950 23,450
23/10/2025 25,200 -0.25 (-0.98%) 19,904,800 506,307.71 696,000 17,713.2 25,450 27,200 23,700
22/10/2025 25,450 0.15 (0.59%) 29,596,300 744,504.57 0 0 25,300 27,050 23,550
21/10/2025 25,300 0.05 (0.2%) 51,668,400 1,308,657.56 2,479,900 62,756.62 25,250 27,000 23,500
20/10/2025 25,250 -1.85 (-6.83%) 74,530,200 1,947,449.95 0 0 27,100 28,950 25,250
17/10/2025 27,100 -0.1 (-0.37%) 43,529,100 1,190,859.25 23,600 641.92 27,200 29,100 25,300
16/10/2025 27,200 -0.05 (-0.18%) 26,482,800 723,188.07 6,171,000 156,534.85 27,250 29,150 25,350
15/10/2025 27,250 0.2 (0.74%) 31,486,300 861,169.75 260,000 6,648.75 27,050 28,900 25,200
14/10/2025 27,050 -0.3 (-1.1%) 49,401,300 1,353,259.01 7,519,500 219,456.93 27,350 29,250 25,450
13/10/2025 27,350 -0.1 (-0.36%) 46,449,900 1,263,353.44 160,000 4,088 27,450 29,350 25,550
10/10/2025 27,450 0.1 (0.37%) 56,780,900 1,561,001.82 417,900 10,976.57 27,350 29,250 25,450
09/10/2025 27,350 0.5 (1.86%) 38,667,700 1,051,328.11 1,262,900 32,796.08 26,850 28,700 25,000
08/10/2025 26,850 0 (0%) 32,173,000 870,399.13 415,000 11,176.37 26,850 28,700 25,000
07/10/2025 26,850 -0.5 (-1.83%) 22,188,300 600,369.07 1,300,000 37,520 27,350 29,250 25,450
06/10/2025 27,350 0.8 (3.01%) 38,982,400 1,057,520.89 0 0 26,550 28,400 24,700
03/10/2025 26,550 -0.25 (-0.93%) 14,509,500 385,734.29 100,000 2,675 26,800 28,650 24,950
02/10/2025 26,800 0.4 (1.52%) 44,086,100 1,191,416.85 3,518,923 88,890.51 26,400 28,200 24,600
01/10/2025 26,400 0.2 (0.76%) 11,544,600 305,169.87 100,000 2,598.85 26,200 28,000 24,400
30/09/2025 26,200 0.05 (0.19%) 19,759,800 518,765.03 750,000 19,615.5 26,150 27,950 24,350
29/09/2025 26,150 -0.1 (-0.38%) 16,253,000 426,094.97 130,000 3,358.5 26,250 28,050 24,450
26/09/2025 26,250 -0.3 (-1.13%) 12,945,900 342,337.87 200,000 5,247.5 26,550 28,400 24,700
25/09/2025 26,550 -0.25 (-0.93%) 15,489,700 412,431.67 1,899,900 50,389.15 26,800 28,650 24,950
24/09/2025 26,800 0.45 (1.71%) 22,752,100 597,691.7 30,000 765.45 26,350 28,150 24,550
23/09/2025 26,350 0.2 (0.76%) 10,100,400 266,796.55 0 0 26,150 27,950 24,350
22/09/2025 26,150 -0.5 (-1.88%) 26,372,700 693,182.62 30,000 855 26,650 28,500 24,800
19/09/2025 26,650 -0.15 (-0.56%) 14,481,700 385,935.32 0 0 26,800 28,650 24,950
18/09/2025 26,800 -0.2 (-0.74%) 17,716,200 474,616.5 0 0 27,000 28,850 25,150
17/09/2025 27,000 -0.5 (-1.82%) 15,819,100 430,202.69 500,000 13,597.5 27,500 29,400 25,600
16/09/2025 27,500 0.65 (2.42%) 51,366,800 1,415,710.84 0 0 26,850 28,700 25,000
15/09/2025 26,850 0.25 (0.94%) 21,483,300 573,774.42 0 0 26,600 28,450 24,750
12/09/2025 26,600 -0.1 (-0.37%) 19,231,800 514,044.41 0 0 26,700 28,550 24,850
11/09/2025 26,700 -0.25 (-0.93%) 31,166,200 824,793.67 0 0 26,950 28,800 25,100
10/09/2025 26,950 0.3 (1.13%) 28,898,300 783,511.37 0 0 26,650 28,500 24,800
09/09/2025 26,650 -0.05 (-0.19%) 32,840,700 871,859.38 25,000 712.5 26,700 28,550 24,850
08/09/2025 26,700 -0.7 (-2.55%) 62,869,000 1,691,448.75 5,250,000 147,597.8 27,400 29,300 25,500
05/09/2025 27,400 -0.85 (-3.01%) 66,550,600 1,867,044.85 0 0 28,250 30,200 26,300
04/09/2025 28,250 -0.2 (-0.7%) 28,054,200 793,976.6 832,200 23,455.03 28,450 30,400 26,500
03/09/2025 28,450 0.7 (2.52%) 46,653,600 1,315,357.88 0 0 27,750 29,650 25,850
29/08/2025 27,750 0.55 (2.02%) 55,715,700 1,547,278.68 0 0 27,200 29,100 25,300
28/08/2025 27,200 -0.2 (-0.73%) 32,467,000 878,455.51 0 0 27,400 29,300 25,500
27/08/2025 27,400 -0.15 (-0.54%) 39,077,600 1,085,551.58 1,291,000 35,862.69 27,550 29,450 25,650
26/08/2025 27,550 1.35 (5.15%) 40,433,700 1,090,684.12 775,000 20,989.23 26,200 28,000 24,400
25/08/2025 26,200 -0.7 (-2.6%) 56,190,300 1,484,815.13 400,000 10,570 26,900 28,750 25,050
22/08/2025 26,900 -1.3 (-4.61%) 72,899,700 1,990,373.71 0 0 28,200 30,150 26,250
21/08/2025 28,200 0.4 (1.44%) 57,150,300 1,617,200.86 0 0 27,800 29,700 25,900
20/08/2025 27,800 -0.4 (-1.42%) 77,393,200 2,129,823.99 0 0 28,200 30,150 26,250
19/08/2025 28,200 0.4 (1.44%) 54,011,900 1,539,182.99 0 0 27,800 29,700 25,900
18/08/2025 27,800 -0.45 (-1.59%) 51,031,700 1,430,692.1 200,000 5,260 28,250 30,200 26,300
15/08/2025 28,250 0.65 (2.36%) 117,471,300 3,385,745.78 3,904,100 115,170.95 27,600 29,500 25,700
14/08/2025 27,600 1.8 (6.98%) 40,320,900 1,112,856.84 5,073,200 140,020.32 25,800 27,600 24,000
13/08/2025 25,800 1.5 (6.17%) 79,609,900 2,012,815.19 391,885 10,189.01 24,300 26,000 22,600
12/08/2025 32,400 0.6 (1.89%) 56,623,400 1,811,126.66 191,400 6,507.6 31,800 34,000 29,600
11/08/2025 31,800 1.25 (4.09%) 48,669,700 1,529,731.84 0 0 30,550 32,650 28,450
08/08/2025 30,550 -0.2 (-0.65%) 25,592,900 782,656.2 1,292,100 42,510.09 30,750 32,900 28,600
07/08/2025 30,750 0.15 (0.49%) 26,980,700 824,882.54 3,726,400 121,853.28 30,600 32,700 28,500
06/08/2025 30,600 0.9 (3.03%) 30,385,100 928,483.57 3,140,500 98,516.13 29,700 31,750 27,650
05/08/2025 29,700 1.9 (6.83%) 71,103,900 2,087,255.16 4,232,255 110,405.17 27,800 29,700 25,900
04/08/2025 27,800 0.65 (2.39%) 21,243,200 580,773.61 2,318,622 60,662.51 27,150 29,050 25,250
01/08/2025 27,150 -0.3 (-1.09%) 17,890,700 487,854.98 4,006,786 110,362.5 27,450 29,350 25,550
31/07/2025 27,450 0.05 (0.18%) 24,970,800 682,080.5 3,437,586 100,721.27 27,400 29,300 25,500
30/07/2025 27,400 0.55 (2.05%) 32,104,800 877,015.3 2,267,378 62,234.45 26,850 28,700 25,000
29/07/2025 26,850 -1.9 (-6.61%) 48,988,900 1,362,810.61 12,882,846 396,074.01 28,750 30,750 26,750
28/07/2025 28,750 0.3 (1.05%) 24,900,200 710,844.11 859,100 26,116.64 28,450 30,400 26,500
25/07/2025 28,450 0.05 (0.18%) 18,105,800 516,624.44 2,687,333 75,919.73 28,400 30,350 26,450
24/07/2025 28,400 1 (3.65%) 40,005,000 1,124,669.77 495,700 14,524.01 27,400 29,300 25,500
23/07/2025 27,400 0.25 (0.92%) 27,191,300 743,179.56 1,113,400 32,344.27 27,150 29,050 25,250
22/07/2025 27,150 0.2 (0.74%) 15,464,600 415,833.27 6,100,000 175,680 26,950 28,800 25,100
21/07/2025 26,950 -0.25 (-0.92%) 17,949,400 487,977.9 2,792,500 75,105.75 27,200 29,100 25,300
18/07/2025 27,200 0.45 (1.68%) 25,167,700 677,918.27 2,805,000 80,147.63 26,750 28,600 24,900
17/07/2025 26,750 0.05 (0.19%) 17,340,900 463,318.42 3,714,900 106,060.4 26,700 28,550 24,850
16/07/2025 26,700 0.1 (0.38%) 17,617,700 467,882.8 2,225,000 63,301.25 26,600 28,450 24,750
15/07/2025 26,600 -0.2 (-0.75%) 19,323,000 519,292.03 2,115,500 57,464.08 26,800 28,650 24,950
14/07/2025 26,800 0.1 (0.37%) 15,049,300 400,247.02 3,943,000 112,572.65 26,700 28,550 24,850
11/07/2025 26,700 0.25 (0.95%) 21,424,900 569,624.05 821,300 23,242.79 26,450 28,300 24,600
10/07/2025 26,450 -0.15 (-0.56%) 14,412,300 381,977.29 709,786 20,157.39 26,600 28,450 24,750
09/07/2025 26,600 0.2 (0.76%) 25,280,500 672,497.72 1,000,000 28,200 26,400 28,200 24,600
08/07/2025 26,400 0 (0%) 16,109,400 426,604.57 825,000 23,265 26,400 28,200 24,600
07/07/2025 26,400 0.4 (1.54%) 18,585,900 489,025.54 500,000 13,900 26,000 27,800 24,200
04/07/2025 26,000 0.05 (0.19%) 14,976,200 388,443.76 0 0 25,950 27,750 24,150
03/07/2025 25,950 -0.1 (-0.38%) 25,567,500 668,793.84 6,000,000 153,600 26,050 27,850 24,250
02/07/2025 26,050 0.05 (0.19%) 13,995,700 365,559.01 27,000 737.1 26,000 27,800 24,200
01/07/2025 26,000 0.2 (0.78%) 22,344,100 580,304.38 4,152,100 114,597.96 25,800 27,600 24,000
30/06/2025 25,800 0.1 (0.39%) 10,723,800 276,503.78 1,500,000 41,175 25,700 27,450 23,950
27/06/2025 25,700 -0.2 (-0.77%) 12,786,100 330,293.35 3,400,600 94,146.42 25,900 27,700 24,100
26/06/2025 25,900 0.3 (1.17%) 19,444,400 498,914.4 15,633,700 416,100.62 25,600 27,350 23,850
25/06/2025 25,600 -0.3 (-1.16%) 20,995,000 541,405.31 2,045,000 55,522.18 25,900 27,700 24,100
24/06/2025 25,900 0 (0%) 25,984,200 678,401.27 1,872,100 50,681.61 25,900 27,700 24,100
23/06/2025 25,900 0.1 (0.39%) 23,682,000 612,977.13 1,736,400 42,697.65 25,800 27,600 24,000
20/06/2025 25,800 0.7 (2.79%) 51,151,100 1,316,320.08 958,375 24,604.66 25,100 26,850 23,350
19/06/2025 25,100 0.05 (0.2%) 15,184,600 380,771 500,000 12,900.78 25,050 26,800 23,300
18/06/2025 25,050 0.05 (0.2%) 26,189,800 657,595.12 781,200 20,045.6 25,000 26,750 23,250
17/06/2025 25,000 -0.1 (-0.4%) 21,975,100 552,014.76 1,020,000 26,320 25,100 26,850 23,350
16/06/2025 25,100 0.25 (1.01%) 21,119,300 528,364.3 1,801,100 45,652.48 24,850 26,550 23,150
13/06/2025 24,850 0.15 (0.61%) 42,299,700 1,048,034.09 7,388,500 186,095.41 24,700 26,400 23,000
12/06/2025 24,700 0.45 (1.86%) 22,542,900 554,350.03 88,000 2,164.54 24,250 25,900 22,600
11/06/2025 24,250 0.05 (0.21%) 6,168,900 149,429.97 50,000 1,211.15 24,200 25,850 22,550
10/06/2025 24,200 -0.05 (-0.21%) 12,938,200 314,904.65 50,000 1,216.95 24,250 25,900 22,600
09/06/2025 24,250 0.1 (0.41%) 13,040,400 315,355.64 150,000 3,639.15 24,150 25,800 22,500

Dữ liệu lịch sử - BSC

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