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
18/12/2025 22,050 0.05 (0.23%) 404,000 8,919.79 0 0 22,000 23,500 20,500
17/12/2025 22,000 -0.45 (-2.%) 3,045,900 67,739.77 0 0 22,450 24,000 20,900
16/12/2025 22,450 1.25 (5.9%) 5,901,400 129,181.22 0 0 21,200 22,650 19,750
15/12/2025 21,200 0.6 (2.91%) 3,297,700 69,637.26 0 0 20,600 22,000 19,200
12/12/2025 20,600 -0.9 (-4.19%) 4,122,200 87,030.01 0 0 21,500 23,000 20,000
11/12/2025 21,500 -0.2 (-0.92%) 1,845,000 39,952.3 0 0 21,700 23,200 20,200
10/12/2025 21,700 -0.1 (-0.46%) 2,018,600 44,216.72 0 0 21,800 23,300 20,300
09/12/2025 21,800 -0.6 (-2.68%) 5,716,600 124,459.81 0 0 22,400 23,950 20,850
08/12/2025 22,400 -0.7 (-3.03%) 3,643,600 82,418.84 0 0 23,100 24,700 21,500
05/12/2025 23,100 -0.1 (-0.43%) 8,502,200 200,902.08 0 0 23,200 24,800 21,600
04/12/2025 23,200 -0.05 (-0.22%) 3,836,600 88,808.13 0 0 23,250 24,850 21,650
03/12/2025 23,250 0.05 (0.22%) 4,389,000 102,368.66 0 0 23,200 24,800 21,600
02/12/2025 23,200 1.5 (6.91%) 8,674,600 197,753.39 0 0 21,700 23,200 20,200
01/12/2025 21,700 0 (0%) 700,800 15,212.74 0 0 21,700 23,200 20,200
28/11/2025 21,700 -0.3 (-1.36%) 910,700 19,898.63 0 0 22,000 23,500 20,500
27/11/2025 22,000 -0.2 (-0.9%) 683,200 15,065.48 0 0 22,200 23,750 20,650
26/11/2025 22,200 0.5 (2.3%) 1,087,200 23,998.67 2,500,000 55,000 21,700 23,200 20,200
25/11/2025 21,700 -0.15 (-0.69%) 1,085,500 23,758.11 0 0 21,850 23,350 20,350
24/11/2025 21,850 -0.25 (-1.13%) 1,369,700 30,021.74 0 0 22,100 23,600 20,600
21/11/2025 22,100 -0.1 (-0.45%) 1,340,500 29,396.78 1,500,000 31,500 22,200 23,750 20,650
20/11/2025 22,200 0.1 (0.45%) 1,204,600 26,522.75 0 0 22,100 23,600 20,600
19/11/2025 22,100 -0.4 (-1.78%) 2,186,700 48,435.27 0 0 22,500 24,050 20,950
18/11/2025 22,500 -0.05 (-0.22%) 2,128,900 48,011.7 0 0 22,550 24,100 21,000
17/11/2025 22,550 0.5 (2.27%) 2,320,500 52,025.89 0 0 22,050 23,550 20,550
14/11/2025 22,050 0.15 (0.68%) 2,075,000 45,653.01 0 0 21,900 23,400 20,400
13/11/2025 21,900 0 (0%) 1,553,200 33,922.17 0 0 21,900 23,400 20,400
12/11/2025 21,900 1 (4.78%) 2,405,400 51,666.58 0 0 20,900 22,350 19,450
11/11/2025 24,050 0.5 (2.12%) 2,265,600 54,408.99 555,000 13,958.25 23,550 25,150 21,950
10/11/2025 23,550 -0.7 (-2.89%) 1,781,000 42,688.96 0 0 24,250 25,900 22,600
07/11/2025 24,250 -0.5 (-2.02%) 2,096,900 51,608.33 0 0 24,750 26,450 23,050
06/11/2025 24,750 0.15 (0.61%) 2,415,300 59,927.24 0 0 24,600 26,300 22,900
05/11/2025 24,600 -0.1 (-0.4%) 1,715,800 42,160.73 0 0 24,700 26,400 23,000
04/11/2025 24,700 0.55 (2.28%) 3,593,000 86,500.01 0 0 24,150 25,800 22,500
03/11/2025 24,150 0.35 (1.47%) 4,453,900 108,942.77 0 0 23,800 25,450 22,150
31/10/2025 23,800 0.2 (0.85%) 2,624,600 62,744.84 0 0 23,600 25,250 21,950
30/10/2025 23,600 0.4 (1.72%) 4,212,400 100,388.98 0 0 23,200 24,800 21,600
29/10/2025 23,200 0.8 (3.57%) 4,176,100 95,518.85 0 0 22,400 23,950 20,850
28/10/2025 22,400 0.1 (0.45%) 1,252,300 27,712.46 0 0 22,300 23,850 20,750
27/10/2025 22,300 0.1 (0.45%) 1,615,600 36,236.61 0 0 22,200 23,750 20,650
24/10/2025 22,200 0.15 (0.68%) 1,895,200 41,491.9 0 0 22,050 23,550 20,550
23/10/2025 22,050 -0.3 (-1.34%) 2,518,400 55,816.04 0 0 22,350 23,900 20,800
22/10/2025 22,350 -0.15 (-0.67%) 2,634,500 58,449.78 0 0 22,500 24,050 20,950
21/10/2025 22,500 0.8 (3.69%) 3,454,800 76,176.46 6,400,000 147,200 21,700 23,200 20,200
20/10/2025 21,700 -1.55 (-6.67%) 4,749,900 108,516.89 0 0 23,250 24,850 21,650
17/10/2025 23,250 -0.1 (-0.43%) 2,721,300 64,547.09 0 0 23,350 24,950 21,750
16/10/2025 23,350 -0.45 (-1.89%) 5,127,700 120,293.33 0 0 23,800 25,450 22,150
15/10/2025 23,800 -0.8 (-3.25%) 3,538,200 85,357.86 0 0 24,600 26,300 22,900
14/10/2025 24,600 0.3 (1.23%) 3,303,700 81,541.33 0 0 24,300 26,000 22,600
13/10/2025 24,300 -0.25 (-1.02%) 2,186,100 53,245.57 0 0 24,550 26,250 22,850
10/10/2025 24,550 0.05 (0.2%) 2,044,100 50,604.53 0 0 24,500 26,200 22,800
09/10/2025 24,500 -0.25 (-1.01%) 2,833,400 69,284.12 0 0 24,750 26,450 23,050
08/10/2025 24,750 -0.05 (-0.2%) 2,250,400 55,970.77 555,000 12,820.5 24,800 26,500 23,100
07/10/2025 24,800 -0.5 (-1.98%) 991,300 24,899.5 0 0 25,300 27,050 23,550
06/10/2025 25,300 1.05 (4.33%) 1,396,300 34,812.63 0 0 24,250 25,900 22,600
03/10/2025 24,250 -0.55 (-2.22%) 1,808,600 44,097.88 0 0 24,800 26,500 23,100
02/10/2025 24,800 -0.75 (-2.94%) 2,600,800 65,406.11 0 0 25,550 27,300 23,800
01/10/2025 25,550 -0.05 (-0.2%) 1,635,600 41,598.58 0 0 25,600 27,350 23,850
30/09/2025 25,600 -0.1 (-0.39%) 2,563,400 65,141.89 7,000,000 179,900 25,700 27,450 23,950
29/09/2025 25,700 -0.35 (-1.34%) 1,367,700 35,381.65 0 0 26,050 27,850 24,250
26/09/2025 26,050 -0.55 (-2.07%) 2,441,700 64,756.41 0 0 26,600 28,450 24,750
25/09/2025 26,600 0.6 (2.31%) 2,196,500 58,327.92 0 0 26,000 27,800 24,200
24/09/2025 26,000 0.4 (1.56%) 1,232,600 31,774.71 0 0 25,600 27,350 23,850
23/09/2025 25,600 -0.1 (-0.39%) 1,069,000 27,547.35 0 0 25,700 27,450 23,950
22/09/2025 25,700 -0.9 (-3.38%) 2,234,100 58,312.33 0 0 26,600 28,450 24,750
19/09/2025 26,600 0.3 (1.14%) 1,564,200 41,842.82 560,000 13,720 26,300 28,100 24,500
18/09/2025 26,300 0.2 (0.77%) 1,841,900 48,464.77 3,500,000 91,600 26,100 27,900 24,300
17/09/2025 26,100 -0.55 (-2.06%) 1,631,500 43,149.91 0 0 26,650 28,500 24,800
16/09/2025 26,650 -0.4 (-1.48%) 2,520,200 67,630.15 5,000,000 135,250 27,050 28,900 25,200
15/09/2025 27,050 0.25 (0.93%) 2,009,400 54,154.22 0 0 26,800 28,650 24,950
12/09/2025 26,800 0.5 (1.9%) 2,591,800 69,292.6 0 0 26,300 28,100 24,500
11/09/2025 26,300 0.05 (0.19%) 3,815,900 98,000.01 0 0 26,250 28,050 24,450
10/09/2025 26,250 0.4 (1.55%) 1,829,500 47,630.32 0 0 25,850 27,650 24,050
09/09/2025 25,850 0.1 (0.39%) 2,737,000 70,593.72 0 0 25,750 27,550 23,950
08/09/2025 25,750 -1.15 (-4.28%) 6,865,000 180,437.57 3,061,600 76,693.08 26,900 28,750 25,050
05/09/2025 26,900 -0.8 (-2.89%) 4,625,700 127,542.23 0 0 27,700 29,600 25,800
04/09/2025 27,700 0 (0%) 4,778,100 133,098.38 0 0 27,700 29,600 25,800
03/09/2025 27,700 0.95 (3.55%) 3,727,300 102,659.8 0 0 26,750 28,600 24,900
29/08/2025 26,750 -0.2 (-0.74%) 4,799,700 129,685.65 0 0 26,950 28,800 25,100
28/08/2025 26,950 0.35 (1.32%) 2,648,000 71,086.87 0 0 26,600 28,450 24,750
27/08/2025 26,600 -0.75 (-2.74%) 3,297,700 89,182.71 0 0 27,350 29,250 25,450
26/08/2025 27,350 1.4 (5.39%) 2,601,000 69,007.43 0 0 25,950 27,750 24,150
25/08/2025 25,950 -1.95 (-6.99%) 9,699,900 257,319.9 8,900,000 249,200 27,900 29,850 25,950
22/08/2025 27,900 -2.05 (-6.84%) 10,452,000 295,541.34 0 0 29,950 32,000 27,900
21/08/2025 29,950 0.7 (2.39%) 6,013,600 176,571.36 0 0 29,250 31,250 27,250
20/08/2025 29,250 -2.05 (-6.55%) 14,015,100 418,098.08 0 0 31,300 33,450 29,150
19/08/2025 31,300 0.9 (2.96%) 13,068,300 421,372.21 0 0 30,400 32,500 28,300
18/08/2025 30,400 1.95 (6.85%) 14,104,400 425,843.24 8,240,300 234,436.54 28,450 30,400 26,500
15/08/2025 28,450 0.9 (3.27%) 11,317,400 319,786.38 0 0 27,550 29,450 25,650
14/08/2025 27,550 -0.25 (-0.9%) 6,156,700 170,397.98 0 0 27,800 29,700 25,900
13/08/2025 27,800 -0.4 (-1.42%) 9,668,700 273,062.75 0 0 28,200 30,150 26,250
12/08/2025 28,200 1.2 (4.44%) 13,221,300 365,432.23 0 0 27,000 28,850 25,150
11/08/2025 27,000 0.6 (2.27%) 7,567,500 204,751.91 0 0 26,400 28,200 24,600
08/08/2025 26,400 0.25 (0.96%) 6,669,200 174,842.74 0 0 26,150 27,950 24,350
07/08/2025 26,150 -0.15 (-0.57%) 6,651,300 173,653.51 0 0 26,300 28,100 24,500
06/08/2025 26,300 0.7 (2.73%) 6,860,900 178,579.15 0 0 25,600 27,350 23,850
05/08/2025 25,600 -1.9 (-6.91%) 17,372,500 464,431.92 0 0 27,500 29,400 25,600
04/08/2025 27,500 -0.2 (-0.72%) 8,777,000 241,341.56 0 0 27,700 29,600 25,800
01/08/2025 27,700 1.8 (6.95%) 19,315,500 532,028.45 59,000 1,536.95 25,900 27,700 24,100
31/07/2025 25,900 1.65 (6.8%) 13,118,400 336,311.54 0 0 24,250 25,900 22,600
30/07/2025 24,250 -0.15 (-0.61%) 7,860,600 190,252.51 0 0 24,400 26,100 22,700
29/07/2025 24,400 -1.8 (-6.87%) 15,321,100 390,952.6 0 0 26,200 28,000 24,400
28/07/2025 26,200 1.05 (4.17%) 9,834,800 257,819.73 0 0 25,150 26,900 23,400
25/07/2025 25,150 0.25 (1.%) 6,555,800 164,677.75 0 0 24,900 26,600 23,200
24/07/2025 24,900 0.4 (1.63%) 8,221,800 203,458.52 0 0 24,500 26,200 22,800
23/07/2025 24,500 1.6 (6.99%) 15,307,600 370,046.46 0 0 22,900 24,500 21,300
22/07/2025 22,900 0.1 (0.44%) 3,326,700 75,602.81 0 0 22,800 24,350 21,250
21/07/2025 22,800 0 (0%) 4,370,200 100,586.55 0 0 22,800 24,350 21,250
18/07/2025 22,800 -0.15 (-0.65%) 4,656,900 106,481.72 0 0 22,950 24,550 21,350
17/07/2025 22,950 -0.05 (-0.22%) 6,510,700 150,260.32 0 0 23,000 24,600 21,400
16/07/2025 23,000 0.35 (1.55%) 3,598,300 82,519.23 0 0 22,650 24,200 21,100
15/07/2025 22,650 -0.25 (-1.09%) 3,361,300 76,774.68 0 0 22,900 24,500 21,300
14/07/2025 22,900 0.55 (2.46%) 4,873,900 110,992.94 0 0 22,350 23,900 20,800
11/07/2025 22,350 -0.2 (-0.89%) 2,873,100 64,476.28 0 0 22,550 24,100 21,000
10/07/2025 22,550 0.1 (0.45%) 3,589,400 81,091.71 0 0 22,450 24,000 20,900
09/07/2025 22,450 -0.05 (-0.22%) 3,017,900 67,958.77 0 0 22,500 24,050 20,950
08/07/2025 22,500 0.65 (2.97%) 5,538,500 123,767.92 0 0 21,850 23,350 20,350
07/07/2025 21,850 0 (0%) 2,076,400 45,477.49 0 0 21,850 23,350 20,350
04/07/2025 21,850 0.1 (0.46%) 1,478,400 32,194.79 0 0 21,750 23,250 20,250
03/07/2025 21,750 -0.05 (-0.23%) 2,289,300 49,931.95 0 0 21,800 23,300 20,300
02/07/2025 21,800 0.1 (0.46%) 1,424,800 31,006.95 0 0 21,700 23,200 20,200
01/07/2025 21,700 -0.2 (-0.91%) 1,947,000 42,497.28 0 0 21,900 23,400 20,400
30/06/2025 21,900 0 (0%) 1,385,600 30,335.23 0 0 21,900 23,400 20,400
27/06/2025 21,900 0.05 (0.23%) 1,615,800 35,478.46 0 0 21,850 23,350 20,350
26/06/2025 21,850 -0.1 (-0.46%) 1,477,400 32,322.67 0 0 21,950 23,450 20,450
25/06/2025 21,950 0.25 (1.15%) 1,672,200 36,630.1 0 0 21,700 23,200 20,200
24/06/2025 21,700 -0.15 (-0.69%) 3,684,500 80,500.64 0 0 21,850 23,350 20,350
23/06/2025 21,850 -0.3 (-1.35%) 2,065,600 45,218.9 0 0 22,150 23,700 20,600
20/06/2025 22,150 0 (0%) 1,232,600 27,358.46 0 0 22,150 23,700 20,600
19/06/2025 22,150 0.05 (0.23%) 1,316,900 29,204.98 0 0 22,100 23,600 20,600
18/06/2025 22,100 -0.2 (-0.9%) 1,380,600 30,725.32 0 0 22,300 23,850 20,750

Dữ liệu lịch sử - BSC

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