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 23,400 0 (0%) 0 0 0 0 23,400 0 0
08/12/2025 23,400 -0.5 (-2.09%) 515,500 12,144.86 0 0 23,900 25,550 22,250
05/12/2025 23,900 -0.5 (-2.05%) 277,900 6,709.14 0 0 24,400 26,100 22,700
04/12/2025 24,400 0.1 (0.41%) 436,700 10,660.49 0 0 24,300 26,000 22,600
03/12/2025 24,300 0 (0%) 304,500 7,356.27 0 0 24,300 26,000 22,600
02/12/2025 24,300 0.75 (3.18%) 406,500 9,693.89 0 0 23,550 25,150 21,950
01/12/2025 23,550 -0.45 (-1.88%) 487,300 11,632.79 0 0 24,000 25,650 22,350
28/11/2025 24,000 -1.1 (-4.38%) 788,700 19,362.86 0 0 25,100 26,850 23,350
27/11/2025 25,100 0.2 (0.8%) 571,100 14,493.37 0 0 24,900 26,600 23,200
26/11/2025 24,900 0.1 (0.4%) 868,400 22,194.54 0 0 24,800 26,500 23,100
25/11/2025 24,800 1.6 (6.9%) 1,340,700 33,129.11 0 0 23,200 24,800 21,600
24/11/2025 23,200 0.05 (0.22%) 128,000 2,944.83 0 0 23,150 24,750 21,550
21/11/2025 23,150 -0.25 (-1.07%) 203,000 4,681.46 0 0 23,400 25,000 21,800
20/11/2025 23,400 -0.45 (-1.89%) 208,400 4,912.85 0 0 23,850 25,500 22,200
19/11/2025 23,850 -0.15 (-0.63%) 278,300 6,713.81 0 0 24,000 25,650 22,350
18/11/2025 24,000 0.1 (0.42%) 152,400 3,647.6 0 0 23,900 25,550 22,250
17/11/2025 23,900 0 (0%) 309,800 7,400.84 0 0 23,900 25,550 22,250
14/11/2025 23,900 -0.15 (-0.62%) 174,000 4,169.54 0 0 24,050 25,700 22,400
13/11/2025 24,050 0.55 (2.34%) 362,500 8,805.95 0 0 23,500 25,100 21,900
12/11/2025 23,500 0.3 (1.29%) 244,500 5,749.76 0 0 23,200 24,800 21,600
11/11/2025 23,200 -0.8 (-3.33%) 398,400 9,265.95 0 0 24,000 25,650 22,350
10/11/2025 24,000 -1 (-4%) 416,300 10,102.72 0 0 25,000 26,750 23,250
07/11/2025 25,000 0.65 (2.67%) 843,400 21,366.99 0 0 24,350 26,050 22,650
06/11/2025 24,350 1.55 (6.8%) 665,100 16,038.19 0 0 22,800 24,350 21,250
05/11/2025 22,800 0.4 (1.79%) 304,300 6,904.56 0 0 22,400 23,950 20,850
04/11/2025 22,400 0.1 (0.45%) 357,100 7,856.98 0 0 22,300 23,850 20,750
03/11/2025 22,300 -0.35 (-1.55%) 220,500 4,960.65 0 0 22,650 24,200 21,100
31/10/2025 22,650 -0.15 (-0.66%) 170,700 3,883.31 0 0 22,800 24,350 21,250
30/10/2025 22,800 -0.25 (-1.08%) 195,200 4,483.45 0 0 23,050 24,650 21,450
29/10/2025 23,050 0.8 (3.6%) 419,000 9,537.48 0 0 22,250 23,800 20,700
28/10/2025 22,250 -0.15 (-0.67%) 188,200 4,211.84 0 0 22,400 23,950 20,850
27/10/2025 22,400 0 (0%) 141,200 3,146.25 0 0 22,400 23,950 20,850
24/10/2025 22,400 -0.1 (-0.44%) 247,400 5,471.23 0 0 22,500 24,050 20,950
23/10/2025 22,500 -0.5 (-2.17%) 184,300 4,194.6 0 0 23,000 24,600 21,400
22/10/2025 23,000 1.4 (6.48%) 324,800 7,322.36 0 0 21,600 23,100 20,100
21/10/2025 21,600 -0.6 (-2.7%) 652,400 14,138.64 0 0 22,200 23,750 20,650
20/10/2025 22,200 -0.8 (-3.48%) 378,100 8,744.51 0 0 23,000 24,600 21,400
17/10/2025 23,000 -1.05 (-4.37%) 334,300 7,869.3 0 0 24,050 25,700 22,400
16/10/2025 24,050 0.1 (0.42%) 307,600 7,340.01 0 0 23,950 25,600 22,300
15/10/2025 23,950 -0.35 (-1.44%) 295,700 7,130.11 0 0 24,300 26,000 22,600
14/10/2025 24,300 -0.6 (-2.41%) 513,900 12,658.66 0 0 24,900 26,600 23,200
13/10/2025 24,900 -0.6 (-2.35%) 275,700 6,913.11 0 0 25,500 27,250 23,750
10/10/2025 25,500 0.45 (1.8%) 438,500 11,179.56 0 0 25,050 26,800 23,300
09/10/2025 25,050 -0.2 (-0.79%) 248,500 6,227.87 0 0 25,250 27,000 23,500
08/10/2025 25,250 -0.05 (-0.2%) 159,000 4,018.62 0 0 25,300 27,050 23,550
07/10/2025 25,300 0.3 (1.2%) 354,800 9,049.77 0 0 25,000 26,750 23,250
06/10/2025 25,000 0.75 (3.09%) 211,100 5,243.99 0 0 24,250 25,900 22,600
03/10/2025 24,250 -0.65 (-2.61%) 261,900 6,377.94 0 0 24,900 26,600 23,200
02/10/2025 24,900 -0.3 (-1.19%) 146,600 3,661.24 0 0 25,200 26,950 23,450
01/10/2025 25,200 0 (0%) 292,300 7,395.42 0 0 25,200 26,950 23,450
30/09/2025 25,200 0.35 (1.41%) 418,100 10,323.03 0 0 24,850 26,550 23,150
29/09/2025 24,850 -0.25 (-1.%) 211,600 5,272.97 0 0 25,100 26,850 23,350
26/09/2025 25,100 -0.4 (-1.57%) 259,300 6,538.51 0 0 25,500 27,250 23,750
25/09/2025 25,500 0.1 (0.39%) 163,100 4,155.01 0 0 25,400 27,150 23,650
24/09/2025 25,400 0.2 (0.79%) 213,800 5,394.29 0 0 25,200 26,950 23,450
23/09/2025 25,200 0 (0%) 169,300 4,276.71 0 0 25,200 26,950 23,450
22/09/2025 25,200 -0.6 (-2.33%) 351,100 8,916.54 0 0 25,800 27,600 24,000
19/09/2025 25,800 0 (0%) 212,200 5,499.7 0 0 25,800 27,600 24,000
18/09/2025 25,800 -0.4 (-1.53%) 262,300 6,818.42 0 0 26,200 28,000 24,400
17/09/2025 26,200 -0.45 (-1.69%) 397,800 10,503.36 0 0 26,650 28,500 24,800
16/09/2025 26,650 -0.35 (-1.3%) 412,300 11,045.2 0 0 27,000 28,850 25,150
15/09/2025 27,000 0.55 (2.08%) 726,400 19,650.16 0 0 26,450 28,300 24,600
12/09/2025 26,450 0.75 (2.92%) 471,400 12,381.33 0 0 25,700 27,450 23,950
11/09/2025 25,700 0.2 (0.78%) 386,700 9,895.07 0 0 25,500 27,250 23,750
10/09/2025 25,500 -0.35 (-1.35%) 263,000 6,724.25 0 0 25,850 27,650 24,050
09/09/2025 25,850 0.05 (0.19%) 301,800 7,778.33 0 0 25,800 27,600 24,000
08/09/2025 25,800 -1.4 (-5.15%) 879,400 23,230.34 20,000 538 27,200 29,100 25,300
05/09/2025 27,200 -0.45 (-1.63%) 614,700 16,959.07 0 0 27,650 29,550 25,750
04/09/2025 27,650 -0.25 (-0.9%) 434,300 12,043.26 0 0 27,900 29,850 25,950
03/09/2025 27,900 1 (3.72%) 613,600 16,943.35 0 0 26,900 28,750 25,050
29/08/2025 26,900 -0.6 (-2.18%) 649,900 17,601.01 0 0 27,500 29,400 25,600
28/08/2025 27,500 0.55 (2.04%) 531,900 14,508.54 0 0 26,950 28,800 25,100
27/08/2025 26,950 -0.25 (-0.92%) 427,600 11,585.67 0 0 27,200 29,100 25,300
26/08/2025 27,200 0.65 (2.45%) 361,200 9,733.03 0 0 26,550 28,400 24,700
25/08/2025 26,550 0.15 (0.57%) 526,200 14,156.12 0 0 26,400 28,200 24,600
22/08/2025 26,400 -1.5 (-5.38%) 823,400 22,186.63 0 0 27,900 29,850 25,950
21/08/2025 27,900 -0.1 (-0.36%) 552,900 15,602.07 0 0 28,000 29,950 26,050
20/08/2025 28,000 -0.6 (-2.1%) 942,300 26,540.55 0 0 28,600 30,600 26,600
19/08/2025 28,600 0.2 (0.7%) 1,058,800 30,540.26 0 0 28,400 30,350 26,450
18/08/2025 28,400 -0.65 (-2.24%) 810,500 23,398.47 0 0 29,050 31,050 27,050
15/08/2025 29,050 -1.45 (-4.75%) 2,367,300 70,102.76 0 0 30,500 32,600 28,400
14/08/2025 30,500 -0.45 (-1.45%) 1,075,400 32,761.41 0 0 30,950 33,100 28,800
13/08/2025 30,950 -0.8 (-2.52%) 1,123,100 34,980.28 0 0 31,750 33,950 29,550
12/08/2025 31,750 0.15 (0.47%) 885,300 28,333.29 0 0 31,600 33,800 29,400
11/08/2025 31,600 -0.3 (-0.94%) 677,200 21,466.19 0 0 31,900 34,100 29,700
08/08/2025 31,900 0.9 (2.9%) 1,389,300 43,896.05 0 0 31,000 33,150 28,850
07/08/2025 31,000 0.4 (1.31%) 568,600 17,525.31 0 0 30,600 32,700 28,500
06/08/2025 30,600 0.65 (2.17%) 404,500 12,449.31 0 0 29,950 32,000 27,900
05/08/2025 29,950 -1.75 (-5.52%) 1,480,400 45,645.11 0 0 31,700 33,900 29,500
04/08/2025 31,700 -0.6 (-1.86%) 722,300 23,312.73 0 0 32,300 34,550 30,050
01/08/2025 32,300 2.1 (6.95%) 955,500 30,602.89 0 0 30,200 32,300 28,100
31/07/2025 30,200 -0.2 (-0.66%) 1,206,900 36,069.29 0 0 30,400 32,500 28,300
30/07/2025 30,400 -0.75 (-2.41%) 1,071,400 32,913.08 0 0 31,150 33,300 29,000
29/07/2025 31,150 -1.2 (-3.71%) 1,065,500 34,723.15 0 0 32,350 34,600 30,100
28/07/2025 32,350 0.35 (1.09%) 1,031,900 33,429.93 0 0 32,000 34,200 29,800
25/07/2025 32,000 -0.9 (-2.74%) 1,323,500 43,066.76 0 0 32,900 35,200 30,600
24/07/2025 32,900 -1.15 (-3.38%) 1,065,600 35,398.57 0 0 34,050 36,400 31,700
23/07/2025 34,050 -0.15 (-0.44%) 1,202,200 41,687.63 0 0 34,200 36,550 31,850
22/07/2025 34,200 1.15 (3.48%) 1,779,400 61,122.6 0 0 33,050 35,350 30,750
21/07/2025 33,050 2.15 (6.96%) 2,247,100 74,150.38 0 0 30,900 33,050 28,750
18/07/2025 30,900 2 (6.92%) 2,338,900 72,254.54 0 0 28,900 30,900 26,900
17/07/2025 28,900 1.85 (6.84%) 462,400 13,363.36 0 0 27,050 28,900 25,200
16/07/2025 27,050 1.75 (6.92%) 1,132,400 30,400.08 0 0 25,300 27,050 23,550
15/07/2025 25,300 0.7 (2.85%) 929,000 23,663.4 0 0 24,600 26,300 22,900
14/07/2025 24,600 1.6 (6.96%) 652,000 15,833.63 0 0 23,000 24,600 21,400
11/07/2025 23,000 -0.1 (-0.43%) 166,400 3,836.45 0 0 23,100 24,700 21,500
10/07/2025 23,100 -0.15 (-0.65%) 191,900 4,447.78 0 0 23,250 24,850 21,650
09/07/2025 23,250 0 (0%) 257,200 5,997.17 0 0 23,250 24,850 21,650
08/07/2025 23,250 -0.05 (-0.21%) 168,800 3,922.47 0 0 23,300 24,900 21,700
07/07/2025 23,300 0 (0%) 201,700 4,679.25 0 0 23,300 24,900 21,700
04/07/2025 23,300 -0.2 (-0.85%) 163,600 3,805.37 0 0 23,500 25,100 21,900
03/07/2025 23,500 0.3 (1.29%) 282,500 6,597.53 0 0 23,200 24,800 21,600
02/07/2025 23,200 -0.15 (-0.64%) 89,100 2,065.92 0 0 23,350 24,950 21,750
01/07/2025 23,350 -0.65 (-2.71%) 121,700 2,861.05 0 0 24,000 25,650 22,350
30/06/2025 24,000 1.15 (5.03%) 291,100 6,876.07 0 0 22,850 24,400 21,300
27/06/2025 22,850 -0.35 (-1.51%) 131,600 3,024.47 0 0 23,200 24,800 21,600
26/06/2025 23,200 -0.25 (-1.07%) 162,400 3,752.44 0 0 23,450 25,050 21,850
25/06/2025 23,450 -0.55 (-2.29%) 315,200 7,437.24 0 0 24,000 25,650 22,350
24/06/2025 24,000 0.1 (0.42%) 185,200 4,441.27 0 0 23,900 25,550 22,250
23/06/2025 23,900 -0.05 (-0.21%) 368,700 8,879.72 0 0 23,950 25,600 22,300
20/06/2025 36,900 -0.8 (-2.12%) 701,300 26,035.03 30,000 1,152 37,700 40,300 35,100
19/06/2025 37,700 -0.7 (-1.82%) 243,100 9,192.69 0 0 38,400 41,050 35,750
18/06/2025 38,400 0.9 (2.4%) 579,600 22,079.97 0 0 37,500 40,100 34,900
17/06/2025 37,500 0.1 (0.27%) 262,600 9,814.69 0 0 37,400 40,000 34,800
16/06/2025 37,400 0.4 (1.08%) 233,900 8,705.25 0 0 37,000 39,550 34,450
13/06/2025 37,000 -0.6 (-1.6%) 369,700 13,629.9 0 0 37,600 40,200 35,000
12/06/2025 37,600 0.4 (1.08%) 252,100 9,480.87 0 0 37,200 39,800 34,600
11/06/2025 37,200 0.25 (0.68%) 146,300 5,411.5 0 0 36,950 39,500 34,400
10/06/2025 36,950 0 (0%) 142,400 5,277.03 0 0 36,950 39,500 34,400
09/06/2025 36,950 0 (0%) 152,300 5,640.77 0 0 36,950 39,500 34,400

Dữ liệu lịch sử - BSC

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