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 16,100 -0.2 (-1.23%) 2,980,400 48,363.3 900,000 14,850 16,300 17,400 15,200
04/12/2025 16,300 0.25 (1.56%) 4,450,400 72,494.47 0 0 16,050 17,150 14,950
03/12/2025 16,050 0.1 (0.63%) 3,219,000 51,564.37 0 0 15,950 17,050 14,850
02/12/2025 15,950 -0.05 (-0.31%) 5,231,300 82,580.17 0 0 16,000 17,100 14,900
01/12/2025 16,000 -0.2 (-1.23%) 3,643,400 58,555.93 1,100,000 18,150 16,200 17,300 15,100
28/11/2025 16,200 -0.15 (-0.92%) 3,637,800 58,954.95 0 0 16,350 17,450 15,250
27/11/2025 16,350 -0.25 (-1.51%) 3,240,000 53,187.13 1,100,000 19,525 16,600 17,750 15,450
26/11/2025 16,600 0.5 (3.11%) 3,703,200 60,558.6 0 0 16,100 17,200 15,000
25/11/2025 16,100 -0.3 (-1.83%) 5,435,400 88,505.93 0 0 16,400 17,500 15,300
24/11/2025 16,400 -0.1 (-0.61%) 2,858,900 47,238.29 0 0 16,500 17,650 15,350
21/11/2025 16,500 -0.3 (-1.79%) 9,935,800 163,635.35 0 0 16,800 17,950 15,650
20/11/2025 16,800 -0.4 (-2.33%) 6,594,200 110,963.35 0 0 17,200 18,400 16,000
19/11/2025 17,200 -0.05 (-0.29%) 10,692,900 183,947.11 0 0 17,250 18,450 16,050
18/11/2025 17,250 0 (0%) 11,733,300 204,404.16 0 0 17,250 18,450 16,050
17/11/2025 17,250 0.2 (1.17%) 7,452,500 127,850.86 0 0 17,050 18,200 15,900
14/11/2025 17,050 0.1 (0.59%) 9,888,100 169,995.55 0 0 16,950 18,100 15,800
13/11/2025 16,950 -0.15 (-0.88%) 5,945,200 100,966.06 160,000 2,752 17,100 18,250 15,950
12/11/2025 17,100 0.65 (3.95%) 12,050,300 204,668.19 0 0 16,450 17,600 15,300
11/11/2025 16,450 0.1 (0.61%) 4,304,900 70,890.67 160,000 2,448 16,350 17,450 15,250
10/11/2025 16,350 -0.35 (-2.1%) 8,278,900 139,076.79 0 0 16,700 17,850 15,550
07/11/2025 16,700 -0.05 (-0.3%) 13,715,400 232,634.25 0 0 16,750 17,900 15,600
06/11/2025 16,750 -0.2 (-1.18%) 6,073,700 101,923.99 0 0 16,950 18,100 15,800
05/11/2025 16,950 0.15 (0.89%) 10,941,800 185,408.32 0 0 16,800 17,950 15,650
04/11/2025 16,800 0.6 (3.7%) 12,613,500 206,859.09 0 0 16,200 17,300 15,100
03/11/2025 16,200 0.2 (1.25%) 12,910,700 212,130.92 0 0 16,000 17,100 14,900
31/10/2025 16,000 0.05 (0.31%) 5,543,400 89,179.99 150,000 2,235 15,950 17,050 14,850
30/10/2025 15,950 -0.3 (-1.85%) 4,217,400 67,920.44 0 0 16,250 17,350 15,150
29/10/2025 16,250 0.05 (0.31%) 5,613,000 91,659.1 0 0 16,200 17,300 15,100
28/10/2025 16,200 0.5 (3.18%) 5,471,000 87,037.01 0 0 15,700 16,750 14,650
27/10/2025 15,700 0.2 (1.29%) 5,912,600 93,653.19 0 0 15,500 16,550 14,450
24/10/2025 15,500 -0.4 (-2.52%) 6,589,400 103,230.7 0 0 15,900 17,000 14,800
23/10/2025 15,900 -0.2 (-1.24%) 5,269,200 84,579.5 0 0 16,100 17,200 15,000
22/10/2025 16,100 0.25 (1.58%) 9,110,500 142,726.7 0 0 15,850 16,950 14,750
21/10/2025 15,850 -0.7 (-4.23%) 18,560,600 296,954.05 0 0 16,550 17,700 15,400
20/10/2025 16,550 -1.2 (-6.76%) 14,363,300 247,202.8 0 0 17,750 18,950 16,550
17/10/2025 17,750 0.3 (1.72%) 22,547,000 403,161.08 0 0 17,450 18,650 16,250
16/10/2025 17,450 0.45 (2.65%) 10,579,000 182,057.27 0 0 17,000 18,150 15,850
15/10/2025 17,000 0 (0%) 7,885,500 134,402.41 0 0 17,000 18,150 15,850
14/10/2025 17,000 -0.4 (-2.3%) 16,808,500 289,839.91 0 0 17,400 18,600 16,200
13/10/2025 17,400 -0.5 (-2.79%) 16,689,700 289,923.15 0 0 17,900 19,150 16,650
10/10/2025 17,900 0.15 (0.85%) 9,932,100 178,829.24 0 0 17,750 18,950 16,550
09/10/2025 17,750 0.05 (0.28%) 7,860,900 139,744.38 0 0 17,700 18,900 16,500
08/10/2025 17,700 0.4 (2.31%) 10,543,900 184,853.14 0 0 17,300 18,500 16,100
07/10/2025 17,300 -0.35 (-1.98%) 7,089,200 123,984.17 0 0 17,650 18,850 16,450
06/10/2025 17,650 0.95 (5.69%) 7,403,200 128,897.73 0 0 16,700 17,850 15,550
03/10/2025 16,700 -0.4 (-2.34%) 12,484,100 209,797.11 0 0 17,100 18,250 15,950
02/10/2025 17,100 -0.55 (-3.12%) 8,847,500 154,142.48 0 0 17,650 18,850 16,450
01/10/2025 17,650 0.05 (0.28%) 6,893,600 121,543.62 0 0 17,600 18,800 16,400
30/09/2025 17,600 -0.55 (-3.03%) 21,021,300 368,595.92 0 0 18,150 19,400 16,900
29/09/2025 18,150 -0.15 (-0.82%) 8,920,200 163,131.22 0 0 18,300 19,550 17,050
26/09/2025 18,300 -0.15 (-0.81%) 16,648,900 310,061.44 0 0 18,450 19,700 17,200
25/09/2025 18,450 0 (0%) 10,689,100 198,777.84 0 0 18,450 19,700 17,200
24/09/2025 18,450 0.4 (2.22%) 10,387,600 189,926.61 0 0 18,050 19,300 16,800
23/09/2025 18,050 -0.2 (-1.1%) 10,371,600 188,837.94 0 0 18,250 19,500 17,000
22/09/2025 18,250 -1.35 (-6.89%) 44,018,500 816,301.6 0 0 19,600 20,950 18,250
19/09/2025 19,600 -0.3 (-1.51%) 10,464,500 206,116.78 0 0 19,900 21,250 18,550
18/09/2025 19,900 0.55 (2.84%) 22,034,500 432,003.4 0 0 19,350 20,700 18,000
17/09/2025 19,350 -0.15 (-0.77%) 16,912,200 332,887.92 0 0 19,500 20,850 18,150
16/09/2025 19,500 -0.2 (-1.02%) 22,122,100 434,533.05 0 0 19,700 21,050 18,350
15/09/2025 19,700 0.1 (0.51%) 20,079,600 398,541.87 0 0 19,600 20,950 18,250
12/09/2025 19,600 0.45 (2.35%) 23,331,200 463,129.38 0 0 19,150 20,450 17,850
11/09/2025 19,150 1.25 (6.98%) 38,697,600 710,208.54 0 0 17,900 19,150 16,650
10/09/2025 17,900 -0.05 (-0.28%) 19,763,200 355,932.21 0 0 17,950 19,200 16,700
09/09/2025 17,950 -0.2 (-1.1%) 25,184,400 445,039.02 0 0 18,150 19,400 16,900
08/09/2025 18,150 0.25 (1.4%) 43,300,100 793,258.81 0 0 17,900 19,150 16,650
05/09/2025 17,900 -0.2 (-1.1%) 27,016,700 493,919.21 0 0 18,100 19,350 16,850
04/09/2025 18,100 1.15 (6.78%) 38,165,500 672,375.22 0 0 16,950 18,100 15,800
03/09/2025 16,950 1.1 (6.94%) 32,451,000 546,562.62 100,000 1,475 15,850 16,950 14,750
29/08/2025 15,850 0.05 (0.32%) 10,484,100 167,496.35 0 0 15,800 16,900 14,700
28/08/2025 15,800 0.1 (0.64%) 5,955,600 94,157.09 0 0 15,700 16,750 14,650
27/08/2025 15,700 -0.15 (-0.95%) 7,382,000 117,212.48 0 0 15,850 16,950 14,750
26/08/2025 15,850 0.55 (3.59%) 7,967,500 124,517.77 0 0 15,300 16,350 14,250
25/08/2025 15,300 0.05 (0.33%) 7,861,800 121,105.73 0 0 15,250 16,300 14,200
22/08/2025 15,250 -0.75 (-4.69%) 20,100,200 311,590.16 0 0 16,000 17,100 14,900
21/08/2025 16,000 -0.15 (-0.93%) 13,406,100 215,655 0 0 16,150 17,250 15,050
20/08/2025 16,150 -0.8 (-4.72%) 29,450,800 481,439.58 0 0 16,950 18,100 15,800
19/08/2025 16,950 -0.25 (-1.45%) 18,155,500 309,932.85 0 0 17,200 18,400 16,000
18/08/2025 17,200 0.4 (2.38%) 19,685,400 341,191.8 0 0 16,800 17,950 15,650
15/08/2025 16,800 0.15 (0.9%) 25,909,900 439,405.73 0 0 16,650 17,800 15,500
14/08/2025 16,650 0.05 (0.3%) 15,170,400 251,693.15 0 0 16,600 17,750 15,450
13/08/2025 16,600 -0.3 (-1.78%) 23,142,500 382,098.24 0 0 16,900 18,050 15,750
12/08/2025 16,900 0.15 (0.9%) 17,532,100 298,033.59 0 0 16,750 17,900 15,600
11/08/2025 16,750 0.15 (0.9%) 16,926,900 282,813.17 0 0 16,600 17,750 15,450
08/08/2025 16,600 -0.25 (-1.48%) 21,239,400 353,091.06 0 0 16,850 18,000 15,700
07/08/2025 16,850 0.6 (3.69%) 28,955,400 479,203.99 0 0 16,250 17,350 15,150
06/08/2025 16,250 0.2 (1.25%) 13,225,700 215,285.28 0 0 16,050 17,150 14,950
05/08/2025 16,050 0.3 (1.9%) 42,086,000 680,417.07 0 0 15,750 16,850 14,650
04/08/2025 15,750 0.25 (1.61%) 12,307,900 192,035.23 0 0 15,500 16,550 14,450
01/08/2025 15,500 -0.65 (-4.02%) 20,372,800 321,883.29 0 0 16,150 17,250 15,050
31/07/2025 16,150 -0.35 (-2.12%) 26,579,000 427,865.55 0 0 16,500 17,650 15,350
30/07/2025 16,500 0.45 (2.8%) 26,301,700 433,681.51 0 0 16,050 17,150 14,950
29/07/2025 16,050 -0.05 (-0.31%) 48,192,700 786,062.14 0 0 16,100 17,200 15,000
28/07/2025 16,100 1.05 (6.98%) 36,637,000 577,518.78 0 0 15,050 16,100 14,000
25/07/2025 15,050 0.3 (2.03%) 18,328,100 273,371.86 0 0 14,750 15,750 13,750
24/07/2025 14,750 -0.1 (-0.67%) 13,003,500 191,432.29 0 0 14,850 15,850 13,850
23/07/2025 14,850 0.4 (2.77%) 28,581,700 423,680.73 0 0 14,450 15,450 13,450
22/07/2025 14,450 0.05 (0.35%) 8,778,800 126,006.85 0 0 14,400 15,400 13,400
21/07/2025 14,400 0.1 (0.7%) 15,980,900 232,534.28 0 0 14,300 15,300 13,300
18/07/2025 14,300 0 (0%) 14,105,800 201,575.49 0 0 14,300 15,300 13,300
17/07/2025 14,300 0.1 (0.7%) 14,107,900 202,429.87 0 0 14,200 15,150 13,250
16/07/2025 14,150 0 (0%) 7,364,000 104,547.47 0 0 14,150 15,100 13,200
15/07/2025 14,350 0.25 (1.77%) 19,126,100 275,914.25 0 0 14,100 15,050 13,150
14/07/2025 14,100 0.15 (1.08%) 9,795,400 136,745.56 0 0 13,950 14,900 13,000
11/07/2025 13,950 -0.05 (-0.36%) 19,452,400 272,484.29 0 0 14,000 14,950 13,050
10/07/2025 14,000 0.05 (0.36%) 14,009,200 196,443.19 0 0 13,950 14,900 13,000
09/07/2025 13,950 0 (0%) 15,122,800 211,416.19 0 0 13,950 14,900 13,000
08/07/2025 13,950 0.25 (1.82%) 20,357,700 284,263.85 0 0 13,700 14,650 12,750
07/07/2025 13,700 0.05 (0.37%) 11,599,600 159,229.77 0 0 13,650 14,600 12,700
04/07/2025 13,650 0 (0%) 8,053,700 110,107.26 0 0 13,650 14,600 12,700
03/07/2025 13,650 0.05 (0.37%) 21,822,900 302,808.9 136,000 1,795.2 13,600 14,550 12,650
02/07/2025 13,600 0.35 (2.64%) 12,000,500 161,507.6 0 0 13,250 14,150 12,350
01/07/2025 13,250 0.05 (0.38%) 8,902,300 118,877.38 136,000 1,795.2 13,200 14,100 12,300
30/06/2025 13,200 -0.05 (-0.38%) 5,592,300 74,017.6 0 0 13,250 14,150 12,350
27/06/2025 13,250 -0.05 (-0.38%) 3,884,700 51,610.83 0 0 13,300 14,200 12,400
26/06/2025 13,300 -0.1 (-0.75%) 2,775,200 36,985.65 0 0 13,400 14,300 12,500
25/06/2025 13,400 0.2 (1.52%) 10,403,200 139,184.8 0 0 13,200 14,100 12,300
24/06/2025 13,200 0.2 (1.54%) 3,797,200 50,013.24 0 0 13,000 13,900 12,100
23/06/2025 13,000 -0.1 (-0.76%) 5,152,000 66,864.76 0 0 13,100 14,000 12,200
20/06/2025 13,100 -0.05 (-0.38%) 4,784,700 62,917.82 0 0 13,150 14,050 12,250
19/06/2025 13,150 -0.15 (-1.13%) 4,420,100 58,217.55 0 0 13,300 14,200 12,400
18/06/2025 13,300 -0.05 (-0.37%) 5,358,500 71,408.45 0 0 13,350 14,250 12,450
17/06/2025 13,350 0.2 (1.52%) 8,641,600 115,257.11 0 0 13,150 14,050 12,250
16/06/2025 13,150 0.15 (1.15%) 4,859,500 63,672.75 0 0 13,000 13,900 12,100
13/06/2025 13,000 -0.3 (-2.26%) 8,973,100 116,927.99 0 0 13,300 14,200 12,400
12/06/2025 13,300 0.4 (3.1%) 9,186,400 122,576.07 0 0 12,900 13,800 12,000
11/06/2025 12,900 -0.1 (-0.77%) 5,178,300 67,000.71 0 0 13,000 13,900 12,100
10/06/2025 13,000 -0.1 (-0.76%) 7,431,000 97,548.35 0 0 13,100 14,000 12,200
09/06/2025 13,100 -0.3 (-2.24%) 7,900,400 104,490.14 2,150,000 29,240 13,400 14,300 12,500
06/06/2025 13,400 0 (0%) 12,950,800 175,193.12 0 0 13,400 14,300 12,500

Dữ liệu lịch sử - BSC

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