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
12/12/2025 17,000 -0.3 (-1.73%) 294,100 5,003.28 0 0 17,300 18,500 16,100
11/12/2025 17,300 0.2 (1.17%) 67,900 1,167.48 0 0 17,100 18,250 15,950
10/12/2025 17,100 -0.25 (-1.44%) 185,800 3,169.27 0 0 17,350 18,550 16,150
09/12/2025 17,350 -0.45 (-2.53%) 317,400 5,570.74 0 0 17,800 19,000 16,600
08/12/2025 17,800 0.45 (2.59%) 312,500 5,538.23 0 0 17,350 18,550 16,150
05/12/2025 17,350 -0.2 (-1.14%) 46,000 804.11 0 0 17,550 18,750 16,350
04/12/2025 17,550 0.05 (0.29%) 65,400 1,141.78 0 0 17,500 18,700 16,300
03/12/2025 17,500 0.35 (2.04%) 138,200 2,389.33 0 0 17,150 18,350 15,950
02/12/2025 17,150 -0.05 (-0.29%) 82,900 1,407.48 0 0 17,200 18,400 16,000
01/12/2025 17,200 0.2 (1.18%) 80,800 1,380.15 0 0 17,000 18,150 15,850
28/11/2025 17,000 -0.2 (-1.16%) 139,700 2,379.39 0 0 17,200 18,400 16,000
27/11/2025 17,200 0.1 (0.58%) 286,000 4,888.22 0 0 17,100 18,250 15,950
26/11/2025 17,100 0 (0%) 72,800 1,240.69 0 0 17,100 18,250 15,950
25/11/2025 17,100 -0.15 (-0.87%) 144,200 2,460.86 0 0 17,250 18,450 16,050
24/11/2025 17,250 -0.1 (-0.58%) 81,400 1,397.74 0 0 17,350 18,550 16,150
21/11/2025 17,350 0.1 (0.58%) 122,300 2,125.01 0 0 17,250 18,450 16,050
20/11/2025 17,250 -0.25 (-1.43%) 121,900 2,124.63 0 0 17,500 18,700 16,300
19/11/2025 17,500 0 (0%) 398,800 7,028.47 0 0 17,500 18,700 16,300
18/11/2025 17,500 0.1 (0.57%) 141,900 2,474.66 0 0 17,400 18,600 16,200
17/11/2025 17,400 0.15 (0.87%) 124,100 2,164.43 0 0 17,250 18,450 16,050
14/11/2025 17,250 -0.05 (-0.29%) 166,400 2,853.15 0 0 17,300 18,500 16,100
13/11/2025 17,300 -0.1 (-0.57%) 133,300 2,297.8 0 0 17,400 18,600 16,200
12/11/2025 17,400 0.4 (2.35%) 111,800 1,936.93 0 0 17,000 18,150 15,850
11/11/2025 17,000 0 (0%) 291,100 4,931.09 0 0 17,000 18,150 15,850
10/11/2025 17,000 -0.05 (-0.29%) 316,500 5,375.51 0 0 17,050 18,200 15,900
07/11/2025 17,050 -0.85 (-4.75%) 497,300 8,649.72 0 0 17,900 19,150 16,650
06/11/2025 17,900 0.05 (0.28%) 190,800 3,418.36 0 0 17,850 19,050 16,650
05/11/2025 17,850 -0.4 (-2.19%) 539,100 9,675.91 0 0 18,250 19,500 17,000
04/11/2025 18,250 -0.55 (-2.93%) 906,300 16,365.68 0 0 18,800 20,100 17,500
03/11/2025 18,800 0.8 (4.44%) 1,702,100 31,814.39 0 0 18,000 19,250 16,750
31/10/2025 18,000 0.15 (0.84%) 707,200 12,774.59 0 0 17,850 19,050 16,650
30/10/2025 17,850 0.5 (2.88%) 648,100 11,347.52 0 0 17,350 18,550 16,150
29/10/2025 17,350 0.3 (1.76%) 515,600 8,927.62 0 0 17,050 18,200 15,900
28/10/2025 17,050 -0.2 (-1.16%) 304,700 5,160.11 0 0 17,250 18,450 16,050
27/10/2025 17,250 0 (0%) 439,500 7,566.41 0 0 17,250 18,450 16,050
24/10/2025 17,250 0.45 (2.68%) 830,400 14,197.25 0 0 16,800 17,950 15,650
23/10/2025 16,800 -0.05 (-0.3%) 257,500 4,339.96 0 0 16,850 18,000 15,700
22/10/2025 16,850 0.9 (5.64%) 754,300 12,486.05 0 0 15,950 17,050 14,850
21/10/2025 15,950 0.75 (4.93%) 391,300 6,038.99 0 0 15,200 16,250 14,150
20/10/2025 15,200 -0.7 (-4.4%) 301,100 4,675.57 0 0 15,900 17,000 14,800
17/10/2025 15,900 0.1 (0.63%) 228,200 3,607.36 0 0 15,800 16,900 14,700
16/10/2025 15,800 -0.1 (-0.63%) 157,400 2,485.45 0 0 15,900 17,000 14,800
15/10/2025 15,900 -0.1 (-0.63%) 237,900 3,775.94 200,000 2,980 16,000 17,100 14,900
14/10/2025 16,000 -0.35 (-2.14%) 507,800 8,150.66 0 0 16,350 17,450 15,250
13/10/2025 16,350 -0.2 (-1.21%) 291,800 4,762.85 0 0 16,550 17,700 15,400
10/10/2025 16,550 -0.2 (-1.19%) 186,800 3,104.07 0 0 16,750 17,900 15,600
09/10/2025 16,750 -0.05 (-0.3%) 261,400 4,339.58 0 0 16,800 17,950 15,650
08/10/2025 16,800 0 (0%) 153,700 2,575.97 0 0 16,800 17,950 15,650
07/10/2025 16,800 -0.1 (-0.59%) 109,600 1,847.43 0 0 16,900 18,050 15,750
06/10/2025 16,900 0 (0%) 235,100 3,963.6 0 0 16,900 18,050 15,750
03/10/2025 16,900 -0.05 (-0.29%) 71,000 1,192.14 0 0 16,950 18,100 15,800
02/10/2025 16,950 0.05 (0.3%) 80,100 1,350.33 0 0 16,900 18,050 15,750
01/10/2025 16,900 -0.05 (-0.29%) 64,100 1,078.7 0 0 16,950 18,100 15,800
30/09/2025 16,950 -0.1 (-0.59%) 409,900 6,937.94 0 0 17,050 18,200 15,900
29/09/2025 17,050 0.1 (0.59%) 172,900 2,932.73 0 0 16,950 18,100 15,800
26/09/2025 16,950 0 (0%) 111,500 1,882.2 0 0 16,950 18,100 15,800
25/09/2025 16,950 0.1 (0.59%) 106,000 1,793.73 0 0 16,850 18,000 15,700
24/09/2025 16,850 0 (0%) 430,800 7,171.88 0 0 16,850 18,000 15,700
23/09/2025 16,850 -0.15 (-0.88%) 68,400 1,157.78 0 0 17,000 18,150 15,850
22/09/2025 17,000 -0.3 (-1.73%) 233,900 3,979.18 0 0 17,300 18,500 16,100
19/09/2025 17,300 -0.05 (-0.29%) 86,900 1,502.02 0 0 17,350 18,550 16,150
18/09/2025 17,350 -0.15 (-0.86%) 137,200 2,375.92 0 0 17,500 18,700 16,300
17/09/2025 17,500 -0.2 (-1.13%) 158,400 2,781.86 0 0 17,700 18,900 16,500
16/09/2025 17,700 0.2 (1.14%) 238,400 4,208.89 0 0 17,500 18,700 16,300
15/09/2025 17,500 0.1 (0.57%) 160,300 2,801.09 0 0 17,400 18,600 16,200
12/09/2025 17,400 0.15 (0.87%) 126,200 2,194.7 0 0 17,250 18,450 16,050
11/09/2025 17,250 0.35 (2.07%) 431,800 7,353.15 0 0 16,900 18,050 15,750
10/09/2025 16,900 -0.1 (-0.59%) 98,100 1,660.44 0 0 17,000 18,150 15,850
09/09/2025 17,000 -0.05 (-0.29%) 400,200 6,790.34 0 0 17,050 18,200 15,900
08/09/2025 17,050 -0.4 (-2.29%) 344,800 5,909.07 0 0 17,450 18,650 16,250
05/09/2025 17,450 -0.25 (-1.41%) 328,600 5,772.07 0 0 17,700 18,900 16,500
04/09/2025 17,700 0.4 (2.31%) 425,400 7,456.36 0 0 17,300 18,500 16,100
03/09/2025 17,300 -0.2 (-1.14%) 259,000 4,488.15 0 0 17,500 18,700 16,300
29/08/2025 17,500 0.25 (1.45%) 240,400 4,167.81 0 0 17,250 18,450 16,050
28/08/2025 17,250 -0.1 (-0.58%) 140,800 2,433.97 0 0 17,350 18,550 16,150
27/08/2025 17,350 0 (0%) 306,300 5,299.25 0 0 17,350 18,550 16,150
26/08/2025 17,350 0.5 (2.97%) 195,200 3,326.19 0 0 16,850 18,000 15,700
25/08/2025 16,850 -0.3 (-1.75%) 503,100 8,623.59 0 0 17,150 18,350 15,950
22/08/2025 17,150 -0.75 (-4.19%) 873,500 15,210.08 0 0 17,900 19,150 16,650
21/08/2025 19,300 0 (0%) 660,000 12,775.04 0 0 19,300 20,650 17,950
20/08/2025 19,300 -0.7 (-3.5%) 898,100 17,425.04 0 0 20,000 21,400 18,600
19/08/2025 20,000 -0.2 (-0.99%) 569,100 11,512.94 0 0 20,200 21,600 18,800
18/08/2025 20,200 0.5 (2.54%) 891,900 17,974.87 0 0 19,700 21,050 18,350
15/08/2025 19,700 -0.1 (-0.51%) 1,298,000 26,052.45 0 0 19,800 21,150 18,450
14/08/2025 19,800 0.4 (2.06%) 1,107,800 21,946.15 0 0 19,400 20,750 18,050
13/08/2025 19,400 0.65 (3.47%) 1,330,700 25,664.1 0 0 18,750 20,050 17,450
12/08/2025 18,750 -0.4 (-2.09%) 697,300 13,162.78 0 0 19,150 20,450 17,850
11/08/2025 19,150 -0.1 (-0.52%) 510,300 9,792.71 0 0 19,250 20,550 17,950
08/08/2025 19,250 1 (5.48%) 1,167,800 21,954.06 0 0 18,250 19,500 17,000
07/08/2025 18,250 0.25 (1.39%) 569,100 10,345.91 0 0 18,000 19,250 16,750
06/08/2025 18,000 0.2 (1.12%) 222,000 3,967.08 0 0 17,800 19,000 16,600
05/08/2025 17,800 0.05 (0.28%) 1,016,300 18,240.05 0 0 17,750 18,950 16,550
04/08/2025 17,750 0.1 (0.57%) 167,700 2,974.09 0 0 17,650 18,850 16,450
01/08/2025 17,650 -0.1 (-0.56%) 321,600 5,680.89 0 0 17,750 18,950 16,550
31/07/2025 17,750 0 (0%) 162,500 2,862.64 0 0 17,750 18,950 16,550
30/07/2025 17,750 0.3 (1.72%) 485,200 8,537.02 0 0 17,450 18,650 16,250
29/07/2025 17,450 -0.8 (-4.38%) 906,700 16,224.4 0 0 18,250 19,500 17,000
28/07/2025 18,250 0.2 (1.11%) 413,800 7,542.24 0 0 18,050 19,300 16,800
25/07/2025 18,050 -0.3 (-1.63%) 342,700 6,233.88 0 0 18,350 19,600 17,100
24/07/2025 18,350 0 (0%) 411,600 7,549.6 0 0 18,350 19,600 17,100
23/07/2025 18,350 0.35 (1.94%) 630,500 11,482.48 0 0 18,000 19,250 16,750
22/07/2025 18,000 0.05 (0.28%) 438,700 7,869.63 0 0 17,950 19,200 16,700
21/07/2025 17,950 0.55 (3.16%) 1,241,400 22,093.32 0 0 17,400 18,600 16,200
18/07/2025 17,400 -0.1 (-0.57%) 243,600 4,236.98 0 0 17,500 18,700 16,300
17/07/2025 17,500 0.25 (1.45%) 433,500 7,576.91 0 0 17,250 18,450 16,050
16/07/2025 17,250 0 (0%) 322,000 5,514. 0 0 17,250 18,450 16,050
15/07/2025 17,250 -0.05 (-0.29%) 288,000 4,994.6 0 0 17,300 18,500 16,100
14/07/2025 17,300 0 (0%) 279,300 4,809.11 0 0 17,300 18,500 16,100
11/07/2025 17,300 -0.1 (-0.57%) 208,800 3,621.19 0 0 17,400 18,600 16,200
10/07/2025 17,400 0.05 (0.29%) 270,300 4,676.14 0 0 17,350 18,550 16,150
09/07/2025 17,350 0 (0%) 283,900 4,944.97 0 0 17,350 18,550 16,150
08/07/2025 17,350 0 (0%) 202,500 3,511.19 0 0 17,350 18,550 16,150
07/07/2025 17,350 0.05 (0.29%) 299,300 5,191.23 0 0 17,300 18,500 16,100
04/07/2025 17,300 0.3 (1.76%) 163,600 2,816.91 0 0 17,000 18,150 15,850
03/07/2025 17,000 -0.15 (-0.87%) 172,500 2,945.89 0 0 17,150 18,350 15,950
02/07/2025 17,150 -0.05 (-0.29%) 129,300 2,219.27 0 0 17,200 18,400 16,000
01/07/2025 17,200 -0.2 (-1.15%) 405,200 6,993 0 0 17,400 18,600 16,200
30/06/2025 17,400 0.35 (2.05%) 345,100 6,003.04 0 0 17,050 18,200 15,900
27/06/2025 17,050 0.1 (0.59%) 144,100 2,473.17 0 0 16,950 18,100 15,800
26/06/2025 16,950 -0.05 (-0.29%) 72,700 1,230.25 0 0 17,000 18,150 15,850
25/06/2025 17,000 -0.2 (-1.16%) 192,300 3,290.09 0 0 17,200 18,400 16,000
24/06/2025 17,200 0.65 (3.93%) 462,900 7,905.47 0 0 16,550 17,700 15,400
23/06/2025 16,550 -0.1 (-0.6%) 145,800 2,414.36 0 0 16,650 17,800 15,500
20/06/2025 16,650 0 (0%) 239,900 4,029.25 0 0 16,650 17,800 15,500
19/06/2025 16,650 0.05 (0.3%) 153,600 2,546.74 0 0 16,600 17,750 15,450
18/06/2025 16,600 -0.1 (-0.6%) 253,200 4,231.68 0 0 16,700 17,850 15,550
17/06/2025 16,700 0.15 (0.91%) 268,700 4,497.38 0 0 16,550 17,700 15,400
16/06/2025 16,550 0.3 (1.85%) 239,500 3,936.49 0 0 16,250 17,350 15,150
13/06/2025 16,250 -0.15 (-0.91%) 211,100 3,418.93 0 0 16,400 17,500 15,300

Dữ liệu lịch sử - BSC

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