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 33,800 -0.05 (-0.15%) 317,700 10,817.43 0 0 33,850 36,200 31,500
04/12/2025 33,850 -0.3 (-0.88%) 356,000 12,064.66 0 0 34,150 36,500 31,800
03/12/2025 34,150 0.35 (1.04%) 330,700 11,258.19 0 0 33,800 36,150 31,450
02/12/2025 33,800 -1.35 (-3.84%) 849,300 29,046.01 0 0 35,150 37,600 32,700
01/12/2025 35,150 -0.95 (-2.63%) 521,900 18,356.51 0 0 36,100 38,600 33,600
28/11/2025 40,100 0.45 (1.13%) 1,062,200 42,715.87 0 0 39,650 42,400 36,900
27/11/2025 39,650 -0.3 (-0.75%) 316,400 12,549.41 0 0 39,950 42,700 37,200
26/11/2025 39,950 0.55 (1.4%) 371,200 14,768.31 0 0 39,400 42,150 36,650
25/11/2025 39,400 -0.9 (-2.23%) 676,800 26,937.35 0 0 40,300 43,100 37,500
24/11/2025 40,300 0.5 (1.26%) 865,900 34,883.5 0 0 39,800 42,550 37,050
21/11/2025 39,800 -0.5 (-1.24%) 474,700 18,855.35 0 0 40,300 43,100 37,500
20/11/2025 40,300 -0.2 (-0.49%) 493,500 19,903.16 0 0 40,500 43,300 37,700
19/11/2025 40,500 0.3 (0.75%) 720,800 29,142.16 0 0 40,200 43,000 37,400
18/11/2025 40,200 -0.25 (-0.62%) 691,100 27,661.22 0 0 40,450 43,250 37,650
17/11/2025 40,450 0.2 (0.5%) 1,024,500 41,597.64 0 0 40,250 43,050 37,450
14/11/2025 40,250 0.1 (0.25%) 801,400 32,064.75 0 0 40,150 42,950 37,350
13/11/2025 40,150 0.35 (0.88%) 1,186,700 47,737.53 0 0 39,800 42,550 37,050
12/11/2025 39,800 0.3 (0.76%) 904,900 36,101.39 0 0 39,500 42,250 36,750
11/11/2025 39,500 1.3 (3.4%) 671,600 26,004.82 0 0 38,200 40,850 35,550
10/11/2025 38,200 0.6 (1.6%) 377,000 14,391.53 0 0 37,600 40,200 35,000
07/11/2025 37,600 -1.1 (-2.84%) 251,400 9,565.19 0 0 38,700 41,400 36,000
06/11/2025 38,700 0.7 (1.84%) 566,500 21,915.53 0 0 38,000 40,650 35,350
05/11/2025 38,000 0 (0%) 423,900 16,074.15 0 0 38,000 40,650 35,350
04/11/2025 38,000 -1 (-2.56%) 895,300 33,750.98 0 0 39,000 41,700 36,300
03/11/2025 39,000 0.2 (0.52%) 718,800 28,203.83 0 0 38,800 41,500 36,100
31/10/2025 38,800 2.5 (6.89%) 1,126,500 43,155.41 0 0 36,300 38,800 33,800
30/10/2025 36,300 0.3 (0.83%) 209,800 7,557.84 0 0 36,000 38,500 33,500
29/10/2025 36,000 0.2 (0.56%) 194,700 7,009.95 0 0 35,800 38,300 33,300
28/10/2025 35,800 0 (0%) 156,800 5,583.65 0 0 35,800 38,300 33,300
27/10/2025 35,800 1.5 (4.37%) 524,700 18,939.38 0 0 34,300 36,700 31,900
24/10/2025 34,300 -0.05 (-0.15%) 65,800 2,233.66 0 0 34,350 36,750 31,950
23/10/2025 34,350 0.4 (1.18%) 60,300 2,073.68 0 0 33,950 36,300 31,600
22/10/2025 33,950 0.35 (1.04%) 117,000 3,990.56 0 0 33,600 35,950 31,250
21/10/2025 33,600 0.5 (1.51%) 162,000 5,400.23 0 0 33,100 35,400 30,800
20/10/2025 33,100 -1.15 (-3.36%) 156,500 5,345.97 0 0 34,250 36,600 31,900
17/10/2025 34,250 0.05 (0.15%) 109,500 3,750.9 0 0 34,200 36,550 31,850
16/10/2025 34,200 -0.15 (-0.44%) 81,500 2,791.32 0 0 34,350 36,750 31,950
15/10/2025 34,350 -0.25 (-0.72%) 182,100 6,273.51 0 0 34,600 37,000 32,200
14/10/2025 34,600 -0.6 (-1.7%) 94,400 3,294.03 0 0 35,200 37,650 32,750
13/10/2025 35,200 0.5 (1.44%) 179,200 6,295.52 0 0 34,700 37,100 32,300
10/10/2025 34,700 0 (0%) 124,600 4,323.94 0 0 34,700 37,100 32,300
09/10/2025 34,700 -0.1 (-0.29%) 91,900 3,198.58 0 0 34,800 37,200 32,400
08/10/2025 34,800 0.15 (0.43%) 63,500 2,222.26 0 0 34,650 37,050 32,250
07/10/2025 34,650 0.05 (0.14%) 54,000 1,875.14 0 0 34,600 37,000 32,200
06/10/2025 34,600 0.4 (1.17%) 112,100 3,858.95 0 0 34,200 36,550 31,850
03/10/2025 34,200 -0.35 (-1.01%) 111,500 3,825.74 0 0 34,550 36,950 32,150
02/10/2025 34,550 -0.1 (-0.29%) 134,600 4,670.73 0 0 34,650 37,050 32,250
01/10/2025 34,650 0.15 (0.43%) 78,600 2,721.47 0 0 34,500 36,900 32,100
30/09/2025 34,500 -0.6 (-1.71%) 295,500 10,246.25 0 0 35,100 37,550 32,650
29/09/2025 35,100 -0.4 (-1.13%) 181,300 6,370.58 0 0 35,500 37,950 33,050
26/09/2025 35,500 -0.4 (-1.11%) 125,200 4,453.23 0 0 35,900 38,400 33,400
25/09/2025 35,900 0.15 (0.42%) 94,400 3,382.44 0 0 35,750 38,250 33,250
24/09/2025 35,750 0.05 (0.14%) 75,600 2,692.1 0 0 35,700 38,150 33,250
23/09/2025 35,700 -0.05 (-0.14%) 172,500 6,159.02 0 0 35,750 38,250 33,250
22/09/2025 35,750 -0.75 (-2.05%) 192,300 6,884.45 0 0 36,500 39,050 33,950
19/09/2025 36,500 0.05 (0.14%) 355,900 12,988.34 0 0 36,450 39,000 33,900
18/09/2025 36,450 -0.15 (-0.41%) 158,900 5,790.13 0 0 36,600 39,150 34,050
17/09/2025 36,600 -0.4 (-1.08%) 258,600 9,528.75 0 0 37,000 39,550 34,450
16/09/2025 37,000 -0.3 (-0.8%) 302,900 11,246.66 0 0 37,300 39,900 34,700
15/09/2025 37,300 1.05 (2.9%) 557,800 20,562.8 0 0 36,250 38,750 33,750
12/09/2025 36,250 0.25 (0.69%) 248,000 8,950.14 0 0 36,000 38,500 33,500
11/09/2025 36,000 0.5 (1.41%) 156,000 5,501.94 0 0 35,500 37,950 33,050
10/09/2025 35,500 -0.15 (-0.42%) 75,900 2,694.91 0 0 35,650 38,100 33,200
09/09/2025 35,650 0.05 (0.14%) 120,200 4,276.38 0 0 35,600 38,050 33,150
08/09/2025 35,600 -0.7 (-1.93%) 223,200 8,008.83 0 0 36,300 38,800 33,800
05/09/2025 36,300 -0.45 (-1.22%) 274,700 10,088.03 0 0 36,750 39,300 34,200
04/09/2025 36,750 -0.15 (-0.41%) 211,200 7,788.51 0 0 36,900 39,450 34,350
03/09/2025 36,900 0.45 (1.23%) 81,200 2,986.4 0 0 36,450 39,000 33,900
29/08/2025 36,450 -0.75 (-2.02%) 307,700 11,258.66 0 0 37,200 39,800 34,600
28/08/2025 37,200 0.8 (2.2%) 306,200 11,336.71 0 0 36,400 38,900 33,900
27/08/2025 36,400 0.4 (1.11%) 220,900 8,018 0 0 36,000 38,500 33,500
26/08/2025 36,000 0.2 (0.56%) 151,200 5,388.98 0 0 35,800 38,300 33,300
25/08/2025 35,800 -0.1 (-0.28%) 170,200 6,098.53 0 0 35,900 38,400 33,400
22/08/2025 35,900 0.7 (1.99%) 366,000 13,220.89 0 0 35,200 37,650 32,750
21/08/2025 35,200 -0.3 (-0.85%) 443,300 15,591.51 0 0 35,500 37,950 33,050
20/08/2025 35,500 -1.1 (-3.01%) 740,000 26,545.4 0 0 36,600 39,150 34,050
19/08/2025 36,600 -0.35 (-0.95%) 544,300 19,988.84 0 0 36,950 39,500 34,400
18/08/2025 36,950 -0.5 (-1.34%) 612,100 22,713.1 0 0 37,450 40,050 34,850
15/08/2025 37,450 -1 (-2.6%) 584,300 22,060.32 0 0 38,450 41,100 35,800
14/08/2025 38,450 0.4 (1.05%) 614,600 23,272.37 0 0 38,050 40,700 35,400
13/08/2025 38,050 -0.95 (-2.44%) 1,070,400 41,033.78 0 0 39,000 41,700 36,300
12/08/2025 39,000 -0.8 (-2.01%) 898,500 35,086.99 0 0 39,800 42,550 37,050
11/08/2025 39,800 0 (0%) 981,200 38,965.59 0 0 39,800 42,550 37,050
08/08/2025 39,800 -0.55 (-1.36%) 889,700 35,518.74 0 0 40,350 43,150 37,550
07/08/2025 40,350 2 (5.22%) 2,201,900 87,867.85 0 0 38,350 41,000 35,700
06/08/2025 38,350 1.35 (3.65%) 652,800 24,740.49 0 0 37,000 39,550 34,450
05/08/2025 37,000 -0.5 (-1.33%) 521,500 19,526.41 0 0 37,500 40,100 34,900
04/08/2025 37,500 -0.1 (-0.27%) 373,300 13,996.75 0 0 37,600 40,200 35,000
01/08/2025 37,600 -0.2 (-0.53%) 382,100 14,375.7 0 0 37,800 40,400 35,200
31/07/2025 37,800 0.95 (2.58%) 527,100 19,877.92 0 0 36,850 39,400 34,300
30/07/2025 36,850 0.15 (0.41%) 476,800 17,562.69 0 0 36,700 39,250 34,150
29/07/2025 36,700 -2.3 (-5.9%) 917,900 34,795.99 0 0 39,000 41,700 36,300
28/07/2025 39,000 0.55 (1.43%) 979,500 37,882.97 0 0 38,450 41,100 35,800
25/07/2025 38,450 0 (0%) 488,000 18,791.39 0 0 38,450 41,100 35,800
24/07/2025 38,450 0.15 (0.39%) 810,900 31,289.51 0 0 38,300 40,950 35,650
23/07/2025 38,300 1 (2.68%) 529,600 19,991.3 0 0 37,300 39,900 34,700
22/07/2025 37,300 -0.1 (-0.27%) 584,800 21,723.76 0 0 37,400 40,000 34,800
21/07/2025 37,400 -0.6 (-1.58%) 487,700 18,356.66 0 0 38,000 40,650 35,350
18/07/2025 38,000 0.05 (0.13%) 1,493,900 57,784.32 0 0 37,950 40,600 35,300
17/07/2025 37,950 0.65 (1.74%) 479,600 18,053.78 0 0 37,300 39,900 34,700
16/07/2025 37,300 -0.15 (-0.4%) 249,700 9,281.53 0 0 37,450 40,050 34,850
15/07/2025 37,450 -0.05 (-0.13%) 360,900 13,572.21 0 0 37,500 40,100 34,900
14/07/2025 37,500 -0.05 (-0.13%) 190,000 7,095.46 0 0 37,550 40,150 34,950
11/07/2025 37,550 0.25 (0.67%) 343,700 12,877.15 0 0 37,300 39,900 34,700
10/07/2025 37,300 0.1 (0.27%) 234,000 8,742.9 0 0 37,200 39,800 34,600
09/07/2025 37,200 -0.3 (-0.8%) 398,200 14,784.55 0 0 37,500 40,100 34,900
08/07/2025 37,500 0.75 (2.04%) 419,600 15,850.05 0 0 36,750 39,300 34,200
07/07/2025 36,750 0.35 (0.96%) 352,600 12,869. 0 0 36,400 38,900 33,900
04/07/2025 36,400 -0.7 (-1.89%) 584,500 21,515.92 0 0 37,100 39,650 34,550
03/07/2025 37,100 -0.95 (-2.5%) 781,200 29,759.47 0 0 38,050 40,700 35,400
02/07/2025 38,050 0.15 (0.4%) 1,186,000 45,788.77 0 0 37,900 40,550 35,250
01/07/2025 37,900 0.65 (1.74%) 482,600 18,317.12 0 0 37,250 39,850 34,650
30/06/2025 37,250 -0.35 (-0.93%) 220,700 8,271.03 0 0 37,600 40,200 35,000
27/06/2025 37,600 0 (0%) 259,600 9,848 0 0 37,600 40,200 35,000
26/06/2025 37,600 -0.05 (-0.13%) 166,800 6,270.72 0 0 37,650 40,250 35,050
25/06/2025 37,650 -0.05 (-0.13%) 152,100 5,710.62 0 0 37,700 40,300 35,100
24/06/2025 37,700 0.45 (1.21%) 370,000 14,107.41 0 0 37,250 39,850 34,650
23/06/2025 37,250 -0.2 (-0.53%) 289,900 10,758.82 0 0 37,450 40,050 34,850
20/06/2025 37,450 1.8 (5.05%) 388,000 14,249.23 0 0 35,650 38,100 33,200
19/06/2025 35,650 -0.15 (-0.42%) 189,000 6,687.89 0 0 35,800 38,300 33,300
18/06/2025 35,800 -0.4 (-1.1%) 99,800 3,599.69 0 0 36,200 38,700 33,700
17/06/2025 36,200 0.6 (1.69%) 110,600 3,983.26 0 0 35,600 38,050 33,150
16/06/2025 35,600 0.25 (0.71%) 143,100 5,061.73 0 0 35,350 37,800 32,900
13/06/2025 35,350 -0.8 (-2.21%) 207,900 7,394.16 0 0 36,150 38,650 33,650
12/06/2025 36,150 0.6 (1.69%) 125,400 4,527.83 0 0 35,550 38,000 33,100
11/06/2025 35,550 0.25 (0.71%) 99,700 3,537.76 0 0 35,300 37,750 32,850
10/06/2025 35,300 -0.45 (-1.26%) 162,400 5,799.44 0 0 35,750 38,250 33,250
09/06/2025 35,750 -1.25 (-3.38%) 126,400 4,571.18 0 0 37,000 39,550 34,450

Dữ liệu lịch sử - BSC

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