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
08/12/2025 23,850 0 (0%) 914,900 21,578.17 0 0 23,850 25,500 22,200
05/12/2025 23,850 -0.2 (-0.83%) 618,200 14,865.52 0 0 24,050 25,700 22,400
04/12/2025 24,050 0.05 (0.21%) 1,110,300 26,742.46 0 0 24,000 25,650 22,350
03/12/2025 24,000 0.35 (1.48%) 845,100 20,181.63 0 0 23,650 25,300 22,000
02/12/2025 23,650 0.05 (0.21%) 550,400 12,991.21 0 0 23,600 25,250 21,950
01/12/2025 23,600 0.3 (1.29%) 355,800 8,364.65 0 0 23,300 24,900 21,700
28/11/2025 23,300 0 (0%) 504,700 11,850.94 0 0 23,300 24,900 21,700
27/11/2025 23,300 -0.3 (-1.27%) 347,300 8,134.32 0 0 23,600 25,250 21,950
26/11/2025 23,600 0.2 (0.85%) 519,900 12,225.13 0 0 23,400 25,000 21,800
25/11/2025 23,400 -0.55 (-2.3%) 714,400 16,838.81 1,300,000 30,355 23,950 25,600 22,300
24/11/2025 23,950 0.05 (0.21%) 868,200 20,759.1 0 0 23,900 25,550 22,250
21/11/2025 23,900 -0.1 (-0.42%) 629,000 14,856.5 1,300,000 30,550 24,000 25,650 22,350
20/11/2025 24,000 -0.2 (-0.83%) 738,400 17,821.08 0 0 24,200 25,850 22,550
19/11/2025 24,200 0.1 (0.41%) 786,100 18,960.73 0 0 24,100 25,750 22,450
18/11/2025 24,100 -0.05 (-0.21%) 934,900 22,667.16 1,300,000 30,355 24,150 25,800 22,500
17/11/2025 24,150 -0.1 (-0.41%) 879,700 21,156.35 0 0 24,250 25,900 22,600
14/11/2025 24,250 0.55 (2.32%) 1,296,500 30,947.18 1,300,000 30,550 23,700 25,350 22,050
13/11/2025 23,700 0.1 (0.42%) 726,300 17,132.95 0 0 23,600 25,250 21,950
12/11/2025 23,600 0.7 (3.06%) 834,500 19,435.79 0 0 22,900 24,500 21,300
11/11/2025 22,900 0 (0%) 1,369,500 31,061.49 0 0 22,900 24,500 21,300
10/11/2025 22,900 -0.15 (-0.65%) 659,600 15,217.99 0 0 23,050 24,650 21,450
07/11/2025 23,050 -0.7 (-2.95%) 1,019,400 23,843.73 1,100,000 25,960 23,750 25,400 22,100
06/11/2025 23,750 -0.35 (-1.45%) 1,479,400 35,040.54 0 0 24,100 25,750 22,450
05/11/2025 24,100 -0.05 (-0.21%) 1,160,700 27,761.94 1,100,000 26,070 24,150 25,800 22,500
04/11/2025 24,150 0.65 (2.77%) 1,959,400 46,197.79 0 0 23,500 25,100 21,900
03/11/2025 23,500 -0.55 (-2.29%) 1,803,000 43,346.71 0 0 24,050 25,700 22,400
31/10/2025 24,050 -1.15 (-4.56%) 2,950,900 72,351.29 0 0 25,200 26,950 23,450
30/10/2025 25,200 0.3 (1.2%) 1,571,600 39,433.96 0 0 24,900 26,600 23,200
29/10/2025 24,900 1.6 (6.87%) 5,210,400 128,161.93 0 0 23,300 24,900 21,700
28/10/2025 23,300 0.5 (2.19%) 1,444,500 33,329.03 0 0 22,800 24,350 21,250
27/10/2025 22,800 -0.25 (-1.08%) 1,278,300 29,322.65 0 0 23,050 24,650 21,450
24/10/2025 23,050 0.3 (1.32%) 1,681,700 38,195.87 0 0 22,750 24,300 21,200
23/10/2025 22,750 0 (0%) 947,200 21,721.21 0 0 22,750 24,300 21,200
22/10/2025 22,750 1.4 (6.56%) 2,278,500 51,019.76 0 0 21,350 22,800 19,900
21/10/2025 21,350 0.3 (1.43%) 1,168,500 24,925.36 0 0 21,050 22,500 19,600
20/10/2025 21,750 -0.7 (-3.12%) 1,418,800 31,670.84 0 0 22,450 24,000 20,900
17/10/2025 22,450 -0.3 (-1.32%) 1,523,000 34,410.1 0 0 22,750 24,300 21,200
16/10/2025 22,750 0.1 (0.44%) 479,600 10,827.16 0 0 22,650 24,200 21,100
15/10/2025 22,650 0.25 (1.12%) 766,700 17,385.2 0 0 22,400 23,950 20,850
14/10/2025 22,400 -0.7 (-3.03%) 1,917,700 43,452.57 0 0 23,100 24,700 21,500
13/10/2025 23,100 -0.45 (-1.91%) 1,223,600 28,352.88 0 0 23,550 25,150 21,950
10/10/2025 23,550 0.25 (1.07%) 817,300 19,144.02 0 0 23,300 24,900 21,700
09/10/2025 23,300 0.25 (1.08%) 1,381,100 32,078.38 0 0 23,050 24,650 21,450
08/10/2025 23,050 -0.2 (-0.86%) 1,398,500 32,302.85 0 0 23,250 24,850 21,650
07/10/2025 23,250 -0.2 (-0.85%) 800,000 18,669.83 0 0 23,450 25,050 21,850
06/10/2025 23,450 0.25 (1.08%) 830,200 19,253.52 0 0 23,200 24,800 21,600
03/10/2025 23,200 -0.4 (-1.69%) 2,131,400 49,323.97 0 0 23,600 25,250 21,950
02/10/2025 23,600 0.3 (1.29%) 1,077,700 25,392.43 500,000 11,925 23,300 24,900 21,700
01/10/2025 23,300 -0.1 (-0.43%) 814,300 18,742.75 115,000 2,875 23,400 25,000 21,800
30/09/2025 23,400 -0.4 (-1.68%) 2,188,700 50,876.98 0 0 23,800 25,450 22,150
29/09/2025 23,800 0.15 (0.63%) 1,908,400 45,988.09 500,000 12,000 23,650 25,300 22,000
26/09/2025 23,650 -0.75 (-3.07%) 2,090,500 49,812.62 0 0 24,400 26,100 22,700
25/09/2025 24,400 1.1 (4.72%) 3,710,300 90,202.66 0 0 23,300 24,900 21,700
24/09/2025 23,300 0.5 (2.19%) 1,172,000 26,909.29 0 0 22,800 24,350 21,250
23/09/2025 22,800 0.05 (0.22%) 1,170,600 26,533.57 0 0 22,750 24,300 21,200
22/09/2025 22,750 -0.95 (-4.01%) 2,149,900 49,536.63 0 0 23,700 25,350 22,050
19/09/2025 23,700 0.95 (4.18%) 4,076,100 96,289.49 0 0 22,750 24,300 21,200
18/09/2025 22,750 0.55 (2.48%) 2,582,900 58,334.12 0 0 22,200 23,750 20,650
17/09/2025 22,200 -0.45 (-1.99%) 856,000 19,225.3 0 0 22,650 24,200 21,100
16/09/2025 22,650 0.55 (2.49%) 2,725,400 61,683. 0 0 22,100 23,600 20,600
15/09/2025 22,100 0.2 (0.91%) 737,600 16,218.73 250,000 5,850 21,900 23,400 20,400
12/09/2025 21,900 0.3 (1.39%) 737,400 16,137.71 0 0 21,600 23,100 20,100
11/09/2025 21,600 -0.1 (-0.46%) 915,100 19,596.82 1,100,000 23,485 21,700 23,200 20,200
10/09/2025 21,700 0.3 (1.4%) 726,000 15,711.09 0 0 21,400 22,850 19,950
09/09/2025 21,400 0.1 (0.47%) 1,430,800 30,346.31 0 0 21,300 22,750 19,850
08/09/2025 21,300 -0.85 (-3.84%) 1,414,700 30,563.38 1,100,000 23,650 22,150 23,700 20,600
05/09/2025 22,150 -0.5 (-2.21%) 2,333,400 52,236.01 0 0 22,650 24,200 21,100
04/09/2025 22,650 -0.05 (-0.22%) 1,713,000 39,280.37 0 0 22,700 24,250 21,150
03/09/2025 22,700 0.4 (1.79%) 1,738,200 39,040.28 0 0 22,300 23,850 20,750
29/08/2025 22,300 0.1 (0.45%) 1,616,500 35,965.99 0 0 22,200 23,750 20,650
28/08/2025 22,200 -0.1 (-0.45%) 729,500 16,187.31 0 0 22,300 23,850 20,750
27/08/2025 22,300 0.6 (2.76%) 3,007,900 67,088.21 0 0 21,700 23,200 20,200
26/08/2025 21,700 0.25 (1.17%) 893,700 19,172.3 0 0 21,450 22,950 19,950
25/08/2025 21,450 0.1 (0.47%) 1,689,100 36,487.01 0 0 21,350 22,800 19,900
22/08/2025 21,350 -0.05 (-0.23%) 1,736,000 36,808.15 0 0 21,400 22,850 19,950
21/08/2025 21,400 -0.2 (-0.93%) 1,007,200 21,627. 0 0 21,600 23,100 20,100
20/08/2025 21,600 -0.8 (-3.57%) 2,740,000 59,043.55 0 0 22,400 23,950 20,850
19/08/2025 22,400 0.2 (0.9%) 2,232,900 50,136.72 0 0 22,200 23,750 20,650
18/08/2025 22,200 0.5 (2.3%) 2,024,400 44,807.48 0 0 21,700 23,200 20,200
15/08/2025 21,700 -0.1 (-0.46%) 1,798,700 39,283.07 0 0 21,800 23,300 20,300
14/08/2025 21,800 -0.35 (-1.58%) 1,685,800 36,924.01 0 0 22,150 23,700 20,600
13/08/2025 22,150 -0.3 (-1.34%) 2,678,100 59,334.26 0 0 22,450 24,000 20,900
12/08/2025 22,450 0.4 (1.81%) 3,275,700 73,258.82 0 0 22,050 23,550 20,550
11/08/2025 22,050 0.4 (1.85%) 2,115,800 46,199.93 0 0 21,650 23,150 20,150
08/08/2025 21,650 -0.25 (-1.14%) 2,081,900 45,017.85 0 0 21,900 23,400 20,400
07/08/2025 21,900 0.45 (2.1%) 2,501,700 54,566.68 0 0 21,450 22,950 19,950
06/08/2025 21,450 -0.15 (-0.69%) 2,027,400 43,623.9 0 0 21,600 23,100 20,100
05/08/2025 21,600 -0.3 (-1.37%) 4,191,900 92,576.18 0 0 21,900 23,400 20,400
04/08/2025 21,900 1.4 (6.83%) 4,594,900 99,682.47 0 0 20,500 21,900 19,100
01/08/2025 20,500 0.3 (1.49%) 1,537,500 31,235.15 0 0 20,200 21,600 18,800
31/07/2025 20,200 0.2 (1%) 1,353,700 27,126.8 0 0 20,000 21,400 18,600
30/07/2025 20,000 0 (0%) 1,371,900 27,331.42 0 0 20,000 21,400 18,600
29/07/2025 20,000 -0.7 (-3.38%) 3,100,200 63,663.19 0 0 20,700 22,100 19,300
28/07/2025 20,700 0.2 (0.98%) 1,942,000 40,049.3 0 0 20,500 21,900 19,100
25/07/2025 20,500 -0.1 (-0.49%) 2,181,000 44,859.08 20,000 418 20,600 22,000 19,200
24/07/2025 20,600 0 (0%) 2,097,600 43,074.7 0 0 20,600 22,000 19,200
23/07/2025 20,600 0.15 (0.73%) 2,598,200 53,707.45 0 0 20,450 21,850 19,050
22/07/2025 20,450 -0.15 (-0.73%) 1,654,900 33,970.84 0 0 20,600 22,000 19,200
21/07/2025 20,600 0.5 (2.49%) 3,315,900 68,871. 0 0 20,100 21,500 18,700
18/07/2025 20,100 0.3 (1.52%) 1,550,700 31,008.7 0 0 19,800 21,150 18,450
17/07/2025 19,800 -0.15 (-0.75%) 1,499,500 29,905.9 0 0 19,950 21,300 18,600
16/07/2025 19,950 0.65 (3.37%) 2,135,600 42,248.56 900,000 17,910 19,300 20,650 17,950
15/07/2025 19,300 -0.3 (-1.53%) 984,100 19,191.1 80,490 1,468.94 19,600 20,950 18,250
14/07/2025 19,600 0.2 (1.03%) 882,800 17,344.11 900,000 18,000 19,400 20,750 18,050
11/07/2025 19,400 -0.3 (-1.52%) 860,700 16,783.13 0 0 19,700 21,050 18,350
10/07/2025 19,700 -0.05 (-0.25%) 760,600 15,044.35 0 0 19,750 21,100 18,400
09/07/2025 19,750 0.05 (0.25%) 1,202,100 23,778.63 0 0 19,700 21,050 18,350
08/07/2025 19,700 0.25 (1.29%) 1,844,100 36,156.42 0 0 19,450 20,800 18,100
07/07/2025 19,450 -0.05 (-0.26%) 920,700 17,891.87 0 0 19,500 20,850 18,150
04/07/2025 19,500 0.5 (2.63%) 900,400 17,318.38 0 0 19,000 20,300 17,700
03/07/2025 19,000 0 (0%) 824,600 15,727.97 0 0 19,000 20,300 17,700
02/07/2025 19,000 -0.1 (-0.52%) 809,500 15,403.49 0 0 19,100 20,400 17,800
01/07/2025 19,100 -0.15 (-0.78%) 869,200 16,565.92 0 0 19,250 20,550 17,950
30/06/2025 19,250 -0.05 (-0.26%) 1,043,000 20,115.75 0 0 19,300 20,650 17,950
27/06/2025 19,300 0.1 (0.52%) 799,400 15,350.55 0 0 19,200 20,500 17,900
26/06/2025 19,200 -0.2 (-1.03%) 803,800 15,439.87 0 0 19,400 20,750 18,050
25/06/2025 19,400 -0.05 (-0.26%) 1,193,100 23,171.64 0 0 19,450 20,800 18,100
24/06/2025 19,450 0.6 (3.18%) 2,735,300 53,123.62 0 0 18,850 20,150 17,550
23/06/2025 18,850 0.55 (3.01%) 1,375,400 25,561.57 0 0 18,300 19,550 17,050
20/06/2025 18,300 0 (0%) 484,500 8,866.29 0 0 18,300 19,550 17,050
19/06/2025 18,300 0 (0%) 718,700 13,201.23 0 0 18,300 19,550 17,050
18/06/2025 18,300 0.15 (0.83%) 649,900 11,760.76 0 0 18,150 19,400 16,900
17/06/2025 18,150 0.1 (0.55%) 748,100 13,598.43 0 0 18,050 19,300 16,800
16/06/2025 18,050 0.15 (0.84%) 838,200 15,114.33 800,000 14,960 17,900 19,150 16,650
13/06/2025 17,900 -0.2 (-1.1%) 1,025,500 18,328.4 0 0 18,100 19,350 16,850
12/06/2025 18,100 0.1 (0.56%) 526,000 9,519.27 0 0 18,000 19,250 16,750
11/06/2025 18,000 -0.1 (-0.55%) 655,300 11,794.35 0 0 18,100 19,350 16,850
10/06/2025 18,100 -0.05 (-0.28%) 483,800 8,802.59 0 0 18,150 19,400 16,900
09/06/2025 18,150 -0.25 (-1.36%) 714,200 13,069.82 0 0 18,400 19,650 17,150

Dữ liệu lịch sử - BSC

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