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
10/12/2025 34,850 -0.4 (-1.13%) 1,038,600 36,351.63 0 0 35,250 37,700 32,800
09/12/2025 35,250 -0.6 (-1.67%) 1,702,800 59,867.73 260,000 9,830 35,850 38,350 33,350
08/12/2025 35,850 0.25 (0.7%) 1,427,700 50,359.1 0 0 35,600 38,050 33,150
05/12/2025 35,600 -0.5 (-1.39%) 867,500 30,989.64 0 0 36,100 38,600 33,600
04/12/2025 36,100 0 (0%) 1,782,800 64,422.23 0 0 36,100 38,600 33,600
03/12/2025 36,100 0.9 (2.56%) 926,900 33,146.55 0 0 35,200 37,650 32,750
02/12/2025 35,200 -0.45 (-1.26%) 1,936,700 67,908.83 0 0 35,650 38,100 33,200
01/12/2025 35,650 -0.3 (-0.83%) 518,500 18,548.56 0 0 35,950 38,450 33,450
28/11/2025 35,950 0.25 (0.7%) 963,800 34,418.98 0 0 35,700 38,150 33,250
27/11/2025 35,700 -0.45 (-1.24%) 603,800 21,705.17 200,000 7,730 36,150 38,650 33,650
26/11/2025 36,150 1.15 (3.29%) 1,311,100 46,950.07 0 0 35,000 37,450 32,550
25/11/2025 35,000 -0.85 (-2.37%) 2,632,200 93,860.97 0 0 35,850 38,350 33,350
24/11/2025 35,850 -0.1 (-0.28%) 652,900 23,435.74 0 0 35,950 38,450 33,450
21/11/2025 35,950 0.6 (1.7%) 1,653,300 59,035.11 0 0 35,350 37,800 32,900
20/11/2025 35,350 -0.95 (-2.62%) 4,088,700 145,523.45 0 0 36,300 38,800 33,800
19/11/2025 36,300 -1.2 (-3.2%) 3,329,800 122,368.04 0 0 37,500 40,100 34,900
18/11/2025 37,500 -0.4 (-1.06%) 2,009,200 75,424.68 0 0 37,900 40,550 35,250
17/11/2025 37,900 0.7 (1.88%) 2,754,500 104,129.81 0 0 37,200 39,800 34,600
14/11/2025 37,200 0.7 (1.92%) 1,883,900 69,757.27 90,000 3,285 36,500 39,050 33,950
13/11/2025 36,500 -0.3 (-0.82%) 1,421,500 52,401.97 0 0 36,800 39,350 34,250
12/11/2025 36,800 0.45 (1.24%) 1,259,500 46,191.91 0 0 36,350 38,850 33,850
11/11/2025 36,350 -0.15 (-0.41%) 1,639,800 59,019.05 0 0 36,500 39,050 33,950
10/11/2025 36,500 -1.15 (-3.05%) 1,598,000 58,235.98 0 0 37,650 40,250 35,050
07/11/2025 37,650 -0.3 (-0.79%) 1,358,000 50,696.91 0 0 37,950 40,600 35,300
06/11/2025 37,950 0.35 (0.93%) 1,321,700 49,785.8 0 0 37,600 40,200 35,000
05/11/2025 37,600 -0.6 (-1.57%) 996,300 37,719.38 0 0 38,200 40,850 35,550
04/11/2025 38,200 1.2 (3.24%) 2,733,300 100,306.38 77,000 3,041.5 37,000 39,550 34,450
03/11/2025 37,000 -2.75 (-6.92%) 2,419,600 92,383.64 0 0 39,750 42,500 37,000
31/10/2025 39,750 -0.15 (-0.38%) 3,599,600 142,908.77 0 0 39,900 42,650 37,150
30/10/2025 39,900 1.45 (3.77%) 4,736,300 186,597.94 0 0 38,450 41,100 35,800
29/10/2025 38,450 1.8 (4.91%) 3,907,100 148,027.54 200,000 7,592.4 36,650 39,200 34,100
28/10/2025 36,650 -0.15 (-0.41%) 3,341,400 119,547.9 0 0 36,800 39,350 34,250
27/10/2025 36,800 -0.9 (-2.39%) 1,761,500 65,375.73 0 0 37,700 40,300 35,100
24/10/2025 37,700 0 (0%) 2,770,600 104,845.85 0 0 37,700 40,300 35,100
23/10/2025 37,700 0.2 (0.53%) 2,203,000 83,898.11 0 0 37,500 40,100 34,900
22/10/2025 37,500 0.75 (2.04%) 2,512,000 92,588.22 0 0 36,750 39,300 34,200
21/10/2025 36,750 0.8 (2.23%) 4,785,800 170,940.43 1,018,400 36,375.21 35,950 38,450 33,450
20/10/2025 35,950 -2.7 (-6.99%) 5,136,400 191,119.41 0 0 38,650 41,350 35,950
17/10/2025 38,650 0.1 (0.26%) 4,819,800 188,804.78 0 0 38,550 41,200 35,900
16/10/2025 42,050 2.75 (7.%) 13,635,800 566,772.41 750,000 31,526.25 39,300 42,050 36,550
15/10/2025 39,300 -0.35 (-0.88%) 5,838,100 227,290.87 40,000 1,569 39,650 42,400 36,900
14/10/2025 39,650 -1.15 (-2.82%) 4,086,800 163,671.66 0 0 40,800 43,650 37,950
13/10/2025 40,800 0.45 (1.12%) 4,235,700 170,803.83 0 0 40,350 43,150 37,550
10/10/2025 40,350 1.25 (3.2%) 4,269,900 170,741.75 2,000,000 80,000 39,100 41,800 36,400
09/10/2025 39,100 0.2 (0.51%) 4,710,700 181,166.88 0 0 38,900 41,600 36,200
08/10/2025 38,900 -0.4 (-1.02%) 2,968,100 115,070.06 1,625,000 62,999.63 39,300 42,050 36,550
07/10/2025 39,300 -0.2 (-0.51%) 1,490,000 58,849.47 1,375,000 54,306.75 39,500 42,250 36,750
06/10/2025 39,500 2.15 (5.76%) 1,425,100 55,313.18 918,000 35,920.42 37,350 39,950 34,750
03/10/2025 37,350 -1.65 (-4.23%) 4,310,000 162,850.79 0 0 39,000 41,700 36,300
02/10/2025 39,000 -1.15 (-2.86%) 2,045,500 81,093.33 0 0 40,150 42,950 37,350
01/10/2025 40,150 -0.05 (-0.12%) 1,426,600 57,288.89 0 0 40,200 43,000 37,400
30/09/2025 40,200 -1.6 (-3.83%) 2,797,500 113,028 0 0 41,800 44,700 38,900
29/09/2025 41,800 0.8 (1.95%) 4,085,900 170,406.73 0 0 41,000 43,850 38,150
26/09/2025 41,000 0.1 (0.24%) 4,054,000 167,404.65 300,000 12,394.5 40,900 43,750 38,050
25/09/2025 40,900 0.9 (2.25%) 5,732,000 233,979.54 200,000 8,164 40,000 42,800 37,200
24/09/2025 40,000 1 (2.56%) 2,134,500 84,135.67 500,000 19,836.1 39,000 41,700 36,300
23/09/2025 39,000 -1.25 (-3.11%) 2,785,400 110,073.45 0 0 40,250 43,050 37,450
22/09/2025 40,250 -0.25 (-0.62%) 1,715,800 69,636.33 0 0 40,500 43,300 37,700
19/09/2025 40,500 -0.05 (-0.12%) 1,807,800 73,434.66 0 0 40,550 43,350 37,750
18/09/2025 40,550 -0.2 (-0.49%) 1,257,100 50,887.47 0 0 40,750 43,600 37,900
17/09/2025 40,750 -0.75 (-1.81%) 2,071,400 85,348.45 0 0 41,500 44,400 38,600
16/09/2025 41,500 0.25 (0.61%) 2,088,000 86,704.47 350,000 14,554.05 41,250 44,100 38,400
15/09/2025 41,250 0 (0%) 1,719,800 70,988.74 0 0 41,250 44,100 38,400
12/09/2025 41,250 0.85 (2.1%) 1,631,500 66,839.65 0 0 40,400 43,200 37,600
11/09/2025 40,400 -0.9 (-2.18%) 3,885,900 156,301.92 0 0 41,300 44,150 38,450
10/09/2025 41,300 -0.6 (-1.43%) 2,221,100 91,697.93 0 0 41,900 44,800 39,000
09/09/2025 41,900 0.4 (0.96%) 2,573,500 106,273.7 0 0 41,500 44,400 38,600
08/09/2025 41,500 -2.3 (-5.25%) 4,427,200 187,443.59 0 0 43,800 46,850 40,750
05/09/2025 43,800 0.05 (0.11%) 6,253,700 277,924.36 0 0 43,750 46,800 40,700
04/09/2025 43,750 0 (0%) 3,259,600 143,347.25 0 0 43,750 46,800 40,700
03/09/2025 43,750 0.6 (1.39%) 3,290,200 143,456.16 0 0 43,150 46,150 40,150
29/08/2025 43,150 -1.05 (-2.38%) 5,286,000 230,549.94 0 0 44,200 47,250 41,150
28/08/2025 44,200 0.3 (0.68%) 3,637,800 157,510.41 0 0 43,900 46,950 40,850
27/08/2025 43,900 1.2 (2.81%) 5,905,400 260,230.53 0 0 42,700 45,650 39,750
26/08/2025 42,700 2 (4.91%) 2,231,500 93,156.15 0 0 40,700 43,500 37,900
25/08/2025 40,700 -1.6 (-3.78%) 2,644,500 110,302.18 0 0 42,300 45,250 39,350
22/08/2025 42,300 0.6 (1.44%) 6,125,700 254,545.57 0 0 41,700 44,600 38,800
21/08/2025 41,700 -1.4 (-3.25%) 8,796,800 366,182.49 0 0 43,100 46,100 40,100
20/08/2025 43,100 -2.1 (-4.65%) 6,194,400 268,553.39 0 0 45,200 48,350 42,050
19/08/2025 45,200 0.4 (0.89%) 5,652,800 255,940.07 0 0 44,800 47,900 41,700
18/08/2025 44,800 0.1 (0.22%) 5,381,300 239,208.94 0 0 44,700 47,800 41,600
15/08/2025 44,700 -2.3 (-4.89%) 8,690,600 390,182.87 0 0 47,000 50,200 43,750
14/08/2025 47,000 0.45 (0.97%) 10,434,500 498,720.55 440,000 20,835.32 46,550 49,800 43,300
13/08/2025 46,550 3 (6.89%) 6,694,000 309,516.35 0 0 43,550 46,550 40,550
12/08/2025 43,550 1.05 (2.47%) 3,835,900 163,069.42 0 0 42,500 45,450 39,550
11/08/2025 42,500 0.1 (0.24%) 3,476,600 150,569.11 0 0 42,400 45,350 39,450
08/08/2025 42,400 0.45 (1.07%) 3,768,800 158,185.85 0 0 41,950 44,850 39,050
07/08/2025 41,950 0.4 (0.96%) 2,372,000 99,561.69 950,000 39,875.3 41,550 44,450 38,650
06/08/2025 41,550 0.5 (1.22%) 2,008,000 82,758.56 850,000 35,138.15 41,050 43,900 38,200
05/08/2025 41,050 -0.7 (-1.68%) 5,615,600 234,788.04 0 0 41,750 44,650 38,850
04/08/2025 41,750 1.55 (3.86%) 2,265,400 92,793.37 0 0 40,200 43,000 37,400
01/08/2025 40,200 -1.3 (-3.13%) 3,571,700 145,011.35 0 0 41,500 44,400 38,600
31/07/2025 41,500 0 (0%) 2,429,700 99,191.73 0 0 41,500 44,400 38,600
30/07/2025 41,500 1.75 (4.4%) 4,127,900 163,617.92 0 0 39,750 42,500 37,000
29/07/2025 39,750 -2.95 (-6.91%) 6,674,800 272,836.08 0 0 42,700 45,650 39,750
28/07/2025 42,700 1.05 (2.52%) 4,759,500 202,302. 1,000,000 42,584.42 41,650 44,550 38,750
25/07/2025 41,650 1.2 (2.97%) 2,651,000 108,364.15 20,000 803 40,450 43,250 37,650
24/07/2025 40,450 0.65 (1.63%) 3,495,200 142,127.67 30,488,766 1,162,259.26 39,800 42,550 37,050
23/07/2025 39,800 0.05 (0.13%) 2,612,500 103,836.45 0 0 39,750 42,500 37,000
22/07/2025 39,750 -0.25 (-0.63%) 3,833,900 151,148.79 0 0 40,000 42,800 37,200
21/07/2025 40,000 -0.7 (-1.72%) 3,532,200 141,934.68 0 0 40,700 43,500 37,900
18/07/2025 40,700 -0.65 (-1.57%) 3,895,300 161,830.21 0 0 41,350 44,200 38,500
17/07/2025 41,350 1.7 (4.29%) 6,292,600 257,222.64 0 0 39,650 42,400 36,900
16/07/2025 39,650 0 (0%) 5,699,600 227,044.53 2,500,000 96,250 39,650 42,400 36,900
15/07/2025 39,650 0.7 (1.8%) 5,053,400 200,654.7 0 0 38,950 41,650 36,250
14/07/2025 38,950 0.1 (0.26%) 5,099,500 201,032.34 0 0 38,850 41,550 36,150
11/07/2025 38,850 -0.65 (-1.65%) 3,415,600 133,614.55 280,000 10,934.28 39,500 42,250 36,750
10/07/2025 39,500 -0.25 (-0.63%) 2,487,400 99,010.26 2,461,000 97,313.69 39,750 42,500 37,000
09/07/2025 39,750 0.25 (0.63%) 2,509,400 99,465.23 931,900 36,937.72 39,500 42,250 36,750
08/07/2025 39,500 0 (0%) 1,779,900 70,062.57 200,000 7,869.2 39,500 42,250 36,750
07/07/2025 39,500 0.35 (0.89%) 2,658,900 104,493.76 0 0 39,150 41,850 36,450
04/07/2025 39,150 0.15 (0.38%) 3,294,200 130,591.33 0 0 39,000 41,700 36,300
03/07/2025 39,000 0.05 (0.13%) 3,644,200 141,872.26 0 0 38,950 41,650 36,250
02/07/2025 38,950 -0.05 (-0.13%) 1,850,100 71,107.39 0 0 39,000 41,700 36,300
01/07/2025 39,000 -0.1 (-0.26%) 2,051,300 79,962.99 0 0 39,100 41,800 36,400
30/06/2025 39,100 2 (5.39%) 6,202,100 239,722.99 0 0 37,100 39,650 34,550
27/06/2025 37,100 0.25 (0.68%) 1,225,800 45,244.38 0 0 36,850 39,400 34,300
26/06/2025 36,850 -0.25 (-0.67%) 1,740,100 63,613.63 0 0 37,100 39,650 34,550
25/06/2025 37,100 0.1 (0.27%) 1,690,200 62,724.27 0 0 37,000 39,550 34,450
24/06/2025 37,000 0.8 (2.21%) 3,129,600 115,756.86 0 0 36,200 38,700 33,700
23/06/2025 36,200 0.5 (1.4%) 1,576,300 56,682.21 0 0 35,700 38,150 33,250
20/06/2025 35,700 -1.25 (-3.38%) 5,809,500 209,699.71 0 0 36,950 39,500 34,400
19/06/2025 36,950 -1.15 (-3.02%) 4,133,600 153,511.11 0 0 38,100 40,750 35,450
18/06/2025 38,100 -0.5 (-1.3%) 2,916,400 112,643.5 0 0 38,600 41,300 35,900
17/06/2025 38,600 0.6 (1.58%) 3,318,100 127,749.73 0 0 38,000 40,650 35,350
16/06/2025 38,000 0.55 (1.47%) 1,667,400 62,803.27 0 0 37,450 40,050 34,850
13/06/2025 37,450 -0.55 (-1.45%) 4,887,800 180,267.77 0 0 38,000 40,650 35,350
12/06/2025 38,000 0 (0%) 3,028,100 114,979.67 0 0 38,000 40,650 35,350
11/06/2025 38,000 0.4 (1.06%) 4,158,200 158,693.5 1,000,000 38,151 37,600 40,200 35,000
10/06/2025 37,600 0.15 (0.4%) 4,130,000 156,097.73 0 0 37,450 40,050 34,850

Dữ liệu lịch sử - BSC

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