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
09/12/2025 26,100 0 (0%) 0 0 0 0 26,100 0 0
08/12/2025 26,100 0.4 (1.56%) 804,214 20,989.92 0 0 25,700 29,500 21,900
05/12/2025 26,000 0.8 (3.17%) 1,624,074 41,813.27 0 0 25,200 28,900 21,500
04/12/2025 25,200 0 (0%) 951,911 24,022.98 0 0 25,200 28,900 21,500
03/12/2025 25,200 0.6 (2.44%) 753,489 18,979.82 0 0 24,600 28,200 21,000
02/12/2025 24,800 -0.8 (-3.13%) 1,500,388 36,911.98 0 0 25,600 29,400 21,800
01/12/2025 25,000 -0.6 (-2.34%) 1,401,913 35,907.34 0 0 25,600 29,400 21,800
28/11/2025 26,000 2.2 (9.24%) 4,673,785 119,571.38 0 0 23,800 27,300 20,300
27/11/2025 24,000 1.4 (6.19%) 1,998,787 47,509.14 0 0 22,600 25,900 19,300
26/11/2025 22,800 0.1 (0.44%) 886,556 20,080.03 0 0 22,700 26,100 19,300
25/11/2025 22,500 -0.1 (-0.44%) 1,019,623 23,187.97 0 0 22,600 25,900 19,300
24/11/2025 22,600 0.3 (1.35%) 538,639 12,187.63 0 0 22,300 25,600 19,000
21/11/2025 22,400 -0.1 (-0.44%) 795,927 17,712.53 0 0 22,500 25,800 19,200
20/11/2025 22,500 -0.2 (-0.88%) 645,688 14,559.5 0 0 22,700 26,100 19,300
19/11/2025 22,800 -0.1 (-0.44%) 981,728 22,280.09 0 0 22,900 26,300 19,500
18/11/2025 22,800 -0.5 (-2.15%) 987,119 22,598.89 0 0 23,300 26,700 19,900
17/11/2025 23,300 -0.1 (-0.43%) 915,095 21,350.69 0 0 23,400 26,900 19,900
14/11/2025 23,500 0.6 (2.62%) 1,616,611 37,880.23 0 0 22,900 26,300 19,500
13/11/2025 22,700 0.7 (3.18%) 962,272 22,004.15 0 0 22,000 25,300 18,700
12/11/2025 22,400 0.9 (4.19%) 720,430 15,827.44 0 0 21,500 24,700 18,300
11/11/2025 21,600 0.1 (0.47%) 746,320 16,071.78 0 0 21,500 24,700 18,300
10/11/2025 21,500 -0.4 (-1.83%) 863,258 18,536.87 0 0 21,900 25,100 18,700
07/11/2025 21,500 -0.8 (-3.59%) 1,277,202 27,974.85 0 0 22,300 25,600 19,000
06/11/2025 22,200 -0.3 (-1.33%) 917,762 20,424.58 0 0 22,500 25,800 19,200
05/11/2025 22,400 0.8 (3.7%) 987,095 22,170.56 0 0 21,600 24,800 18,400
04/11/2025 22,400 -0.2 (-0.88%) 2,301,572 49,809.78 0 0 22,600 25,900 19,300
03/11/2025 21,900 -1.4 (-6.01%) 1,315,956 29,690.7 0 0 23,300 26,700 19,900
31/10/2025 23,400 0.2 (0.86%) 1,129,325 26,344.84 0 0 23,200 26,600 19,800
30/10/2025 23,000 -0.4 (-1.71%) 1,202,765 27,919.77 0 0 23,400 26,900 19,900
29/10/2025 23,400 1 (4.46%) 956,513 22,403.87 0 0 22,400 25,700 19,100
28/10/2025 23,100 -1.5 (-6.1%) 3,308,900 74,106.34 0 0 24,600 28,200 21,000
27/10/2025 23,700 -2.3 (-8.85%) 3,134,558 77,245.66 0 0 26,000 29,900 22,100
24/10/2025 26,100 -0.8 (-2.97%) 1,598,453 41,635.16 0 0 26,900 30,900 22,900
23/10/2025 26,400 -0.2 (-0.75%) 1,187,150 31,916.3 0 0 26,600 30,500 22,700
22/10/2025 27,100 1.1 (4.23%) 1,553,337 41,311.19 0 0 26,000 29,900 22,100
21/10/2025 26,300 -0.7 (-2.59%) 2,777,157 72,234.34 0 0 27,000 31,000 23,000
20/10/2025 25,300 -3.8 (-13.06%) 4,387,844 118,277.97 0 0 29,100 33,400 24,800
17/10/2025 28,800 -0.9 (-3.03%) 2,956,244 86,107.23 0 0 29,700 34,100 25,300
16/10/2025 29,700 1.1 (3.85%) 1,863,819 55,343.81 0 0 28,600 32,800 24,400
15/10/2025 28,200 -1.7 (-5.69%) 2,514,613 71,946.7 0 0 29,900 34,300 25,500
14/10/2025 29,700 0.7 (2.41%) 3,159,233 94,482.27 0 0 29,000 33,300 24,700
13/10/2025 29,700 3.8 (14.67%) 4,690,102 136,164.95 0 0 25,900 29,700 22,100
10/10/2025 26,300 0.9 (3.54%) 3,098,280 80,226.36 0 0 25,400 29,200 21,600
09/10/2025 25,200 1.4 (5.88%) 2,241,480 57,033.62 0 0 23,800 27,300 20,300
08/10/2025 24,600 1.1 (4.68%) 1,563,580 37,278.1 0 0 23,500 27,000 20,000
07/10/2025 23,200 -0.1 (-0.43%) 1,285,409 30,193.45 0 0 23,300 26,700 19,900
06/10/2025 23,700 0.6 (2.6%) 1,454,776 33,944.47 0 0 23,100 26,500 19,700
03/10/2025 22,700 -1.2 (-5.02%) 1,513,505 35,010.93 0 0 23,900 27,400 20,400
02/10/2025 23,600 0.1 (0.43%) 1,411,628 33,699.51 0 0 23,500 27,000 20,000
01/10/2025 23,700 0.5 (2.16%) 1,199,007 28,135.75 0 0 23,200 26,600 19,800
30/09/2025 23,300 -0.9 (-3.72%) 2,884,446 66,804.95 0 0 24,200 27,800 20,600
29/09/2025 23,900 -0.2 (-0.83%) 1,126,212 27,222.57 0 0 24,100 27,700 20,500
26/09/2025 24,200 2.1 (9.5%) 6,013,444 145,063.96 0 0 22,100 25,400 18,800
25/09/2025 22,200 0.4 (1.83%) 1,231,715 27,229.42 0 0 21,800 25,000 18,600
24/09/2025 22,100 0.7 (3.27%) 1,491,373 32,567.57 0 0 21,400 24,600 18,200
23/09/2025 21,400 -0.2 (-0.93%) 758,861 16,270.41 0 0 21,600 24,800 18,400
22/09/2025 21,300 -0.6 (-2.74%) 1,053,455 22,712.05 0 0 21,900 25,100 18,700
19/09/2025 22,000 0.5 (2.33%) 896,689 19,636.82 0 0 21,500 24,700 18,300
18/09/2025 21,600 -0.2 (-0.92%) 1,040,000 22,372.57 0 0 21,800 25,000 18,600
17/09/2025 21,600 -0.8 (-3.57%) 1,526,481 33,275.21 0 0 22,400 25,700 19,100
16/09/2025 22,200 -0.4 (-1.77%) 2,176,976 48,806.95 0 0 22,600 25,900 19,300
15/09/2025 22,800 1.3 (6.05%) 2,648,318 59,924.57 0 0 21,500 24,700 18,300
12/09/2025 21,800 0.7 (3.32%) 1,927,115 41,477.63 0 0 21,100 24,200 18,000
11/09/2025 21,300 -0.3 (-1.39%) 1,650,282 34,840.53 0 0 21,600 24,800 18,400
10/09/2025 21,600 0.1 (0.47%) 941,044 20,295.56 0 0 21,500 24,700 18,300
09/09/2025 21,800 0.1 (0.46%) 1,518,744 32,689.5 0 0 21,700 24,900 18,500
08/09/2025 21,300 -1.3 (-5.75%) 3,500,415 75,891.52 0 0 22,600 25,900 19,300
05/09/2025 22,000 -1.2 (-5.17%) 4,010,824 90,580.77 0 0 23,200 26,600 19,800
04/09/2025 23,200 1.2 (5.45%) 4,601,403 106,686.32 0 0 22,000 25,300 18,700
03/09/2025 22,500 1.9 (9.22%) 5,218,723 115,039.81 0 0 20,600 23,600 17,600
29/08/2025 20,800 1.3 (6.67%) 4,348,321 89,487.83 0 0 19,500 22,400 16,600
28/08/2025 19,500 -0.1 (-0.51%) 665,836 12,985.32 0 0 19,600 22,500 16,700
27/08/2025 19,500 0.5 (2.63%) 1,022,836 20,035.59 0 0 19,000 21,800 16,200
26/08/2025 19,300 0.5 (2.66%) 1,033,682 19,673.58 0 0 18,800 21,600 16,000
25/08/2025 18,700 -0.5 (-2.6%) 1,292,474 24,357.38 0 0 19,200 22,000 16,400
22/08/2025 18,800 -1.2 (-6%) 2,638,329 50,654.48 0 0 20,000 23,000 17,000
21/08/2025 20,000 -0.3 (-1.48%) 1,452,340 29,116.02 0 0 20,300 23,300 17,300
20/08/2025 20,400 0 (0%) 2,022,438 41,035.86 0 0 20,400 23,400 17,400
19/08/2025 20,600 0.5 (2.49%) 2,990,537 60,942.45 0 0 20,100 23,100 17,100
18/08/2025 20,000 -0.8 (-3.85%) 3,458,963 69,409.27 0 0 20,800 23,900 17,700
15/08/2025 20,300 -1.2 (-5.58%) 4,495,506 93,459.1 0 0 21,500 24,700 18,300
14/08/2025 21,400 0.1 (0.47%) 2,408,970 51,810.48 0 0 21,300 24,400 18,200
13/08/2025 21,500 -0.5 (-2.27%) 4,125,780 88,080.37 0 0 22,000 25,300 18,700
12/08/2025 21,800 -0.3 (-1.36%) 4,305,748 94,579.42 0 0 22,100 25,400 18,800
11/08/2025 22,100 0.6 (2.79%) 3,387,469 74,754.16 0 0 21,500 24,700 18,300
08/08/2025 21,500 0.3 (1.42%) 2,456,177 52,846.66 0 0 21,200 24,300 18,100
07/08/2025 21,600 0.5 (2.37%) 2,366,044 50,240.53 0 0 21,100 24,200 18,000
06/08/2025 21,300 -0.3 (-1.39%) 1,841,857 38,810.41 0 0 21,600 24,800 18,400
05/08/2025 21,400 -0.6 (-2.73%) 4,589,508 99,193.49 0 0 22,000 25,300 18,700
04/08/2025 22,200 0.7 (3.26%) 2,742,208 60,364.46 0 0 21,500 24,700 18,300
01/08/2025 21,500 1 (4.88%) 3,208,064 68,836.67 0 0 20,500 23,500 17,500
31/07/2025 20,900 -0.1 (-0.48%) 3,646,508 74,753.86 0 0 21,000 24,100 17,900
30/07/2025 21,200 -0.8 (-3.64%) 2,788,736 58,441.99 0 0 22,000 25,300 18,700
29/07/2025 20,700 -2.3 (-10%) 5,498,696 120,796.93 0 0 23,000 26,400 19,600
28/07/2025 23,100 1.3 (5.96%) 3,407,375 78,383.21 0 0 21,800 25,000 18,600
25/07/2025 22,200 1.3 (6.22%) 3,745,818 81,747.43 0 0 20,900 24,000 17,800
24/07/2025 21,000 -0.3 (-1.41%) 2,226,940 46,576.6 0 0 21,300 24,400 18,200
23/07/2025 21,100 -0.3 (-1.4%) 3,372,521 71,898. 0 0 21,400 24,600 18,200
22/07/2025 21,500 -0.1 (-0.46%) 2,677,750 57,334.05 0 0 21,600 24,800 18,400
21/07/2025 21,700 0.9 (4.33%) 4,133,676 89,492.11 0 0 20,800 23,900 17,700
18/07/2025 21,100 1.8 (9.33%) 5,972,326 124,352.13 0 0 19,300 22,100 16,500
17/07/2025 19,500 0.7 (3.72%) 3,847,801 74,153.07 0 0 18,800 21,600 16,000
16/07/2025 18,900 0 (0%) 754,900 14,224.65 0 0 18,900 21,700 16,100
15/07/2025 18,900 0.2 (1.07%) 1,406,800 26,668.91 0 0 18,700 21,500 15,900
14/07/2025 19,000 0.1 (0.53%) 1,778,589 33,203.09 0 0 18,900 21,700 16,100
11/07/2025 18,900 -0.5 (-2.58%) 2,829,848 53,610.28 1 0.02 19,400 22,300 16,500
10/07/2025 19,400 0.1 (0.52%) 2,224,871 43,187.21 0 0 19,300 22,100 16,500
09/07/2025 19,300 0.7 (3.76%) 4,509,735 86,948.61 0 0 18,600 21,300 15,900
08/07/2025 18,700 0.1 (0.54%) 1,414,431 26,375.11 0 0 18,600 21,300 15,900
07/07/2025 18,700 0.2 (1.08%) 1,356,410 25,294.09 0 0 18,500 21,200 15,800
04/07/2025 18,600 0 (0%) 916,561 16,957.5 0 0 18,600 21,300 15,900
03/07/2025 18,500 0 (0%) 1,876,331 34,884.07 0 0 18,500 21,200 15,800
02/07/2025 18,600 0 (0%) 1,121,682 20,746.32 0 0 18,600 21,300 15,900
01/07/2025 18,600 -0.4 (-2.11%) 1,721,412 32,053.64 0 0 19,000 21,800 16,200
30/06/2025 18,800 -0.1 (-0.53%) 1,966,306 37,274.21 0 0 18,900 21,700 16,100
27/06/2025 18,900 0.3 (1.61%) 3,176,226 60,056.38 0 0 18,600 21,300 15,900
26/06/2025 18,600 0.4 (2.2%) 3,000,040 55,745.87 0 0 18,200 20,900 15,500
25/06/2025 18,100 -0.1 (-0.55%) 953,383 17,363.05 0 0 18,200 20,900 15,500
24/06/2025 18,200 0.2 (1.11%) 1,144,232 20,844.07 0 0 18,000 20,700 15,300
23/06/2025 17,900 -0.3 (-1.65%) 2,339,680 42,090.6 0 0 18,200 20,900 15,500
20/06/2025 18,200 -0.1 (-0.55%) 1,588,623 28,922. 0 0 18,300 21,000 15,600
19/06/2025 18,400 -0.5 (-2.65%) 1,733,352 31,717.85 0 0 18,900 21,700 16,100
18/06/2025 18,700 0.3 (1.63%) 2,359,337 44,482.42 0 0 18,400 21,100 15,700
17/06/2025 18,500 0.2 (1.09%) 1,513,018 27,846.66 0 0 18,300 21,000 15,600
16/06/2025 18,400 0.2 (1.1%) 1,305,461 23,841.09 0 0 18,200 20,900 15,500
13/06/2025 18,000 0 (0%) 2,108,354 38,317.55 0 0 18,000 20,700 15,300
12/06/2025 18,100 0.2 (1.12%) 1,177,741 21,178.23 0 0 17,900 20,500 15,300
11/06/2025 18,100 0 (0%) 1,332,337 23,869.2 0 0 18,100 20,800 15,400
10/06/2025 18,200 -0.1 (-0.55%) 1,702,644 30,812.05 0 0 18,300 21,000 15,600
09/06/2025 18,000 -1 (-5.26%) 2,772,464 50,650.35 0 0 19,000 21,800 16,200

Dữ liệu lịch sử - BSC

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