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 25,800 -0.2 (-0.77%) 45,316 1,171.91 0 0 26,000 28,600 23,400
04/12/2025 26,000 0.5 (1.96%) 109,642 2,819.71 0 0 25,500 28,000 23,000
03/12/2025 25,500 -0.1 (-0.39%) 134,896 3,445.97 0 0 25,600 28,100 23,100
02/12/2025 25,600 0.3 (1.19%) 51,930 1,312.73 0 0 25,300 27,800 22,800
01/12/2025 25,300 -0.2 (-0.78%) 125,198 3,181.18 0 0 25,500 28,000 23,000
28/11/2025 25,500 -0.2 (-0.78%) 121,009 3,092.34 0 0 25,700 28,200 23,200
27/11/2025 25,700 -0.2 (-0.77%) 128,401 3,300.58 0 0 25,900 28,400 23,400
26/11/2025 25,900 0.2 (0.78%) 62,735 1,618.86 0 0 25,700 28,200 23,200
25/11/2025 25,700 -0.3 (-1.15%) 114,631 2,959.92 0 0 26,000 28,600 23,400
24/11/2025 26,000 0 (0%) 31,402 817.18 0 0 26,000 28,600 23,400
21/11/2025 26,000 -0.2 (-0.76%) 176,373 4,589.77 0 0 26,200 28,800 23,600
20/11/2025 26,200 -0.2 (-0.76%) 56,284 1,479.17 0 0 26,400 29,000 23,800
19/11/2025 26,400 0 (0%) 178,041 4,754.51 0 0 26,400 29,000 23,800
18/11/2025 26,400 -0.1 (-0.38%) 220,245 5,884.04 0 0 26,500 29,100 23,900
17/11/2025 26,500 0.1 (0.38%) 88,378 2,342.48 0 0 26,400 29,000 23,800
14/11/2025 26,400 -0.1 (-0.38%) 69,760 1,842.9 0 0 26,500 29,100 23,900
13/11/2025 26,500 0.4 (1.53%) 116,115 3,075.65 0 0 26,100 28,700 23,500
12/11/2025 26,100 0.1 (0.38%) 58,467 1,522.23 0 0 26,000 28,600 23,400
11/11/2025 26,000 0.2 (0.78%) 96,010 2,475.27 0 0 25,800 28,300 23,300
10/11/2025 25,800 -0.7 (-2.64%) 74,634 1,943.97 0 0 26,500 29,100 23,900
07/11/2025 26,500 -0.4 (-1.49%) 171,188 4,504.74 0 0 26,900 29,500 24,300
06/11/2025 26,900 -0.1 (-0.37%) 42,796 1,144.18 0 0 27,000 29,700 24,300
05/11/2025 27,000 0.2 (0.75%) 173,972 4,706.11 0 0 26,800 29,400 24,200
04/11/2025 26,800 0.3 (1.13%) 210,687 5,648.1 0 0 26,500 29,100 23,900
03/11/2025 26,500 -0.1 (-0.38%) 205,632 5,455.44 0 0 26,600 29,200 24,000
31/10/2025 26,600 -0.3 (-1.12%) 137,575 3,699.08 0 0 26,900 29,500 24,300
30/10/2025 26,900 0.4 (1.51%) 207,422 5,546.74 0 0 26,500 29,100 23,900
29/10/2025 26,500 0.6 (2.32%) 156,302 4,127.29 0 0 25,900 28,400 23,400
28/10/2025 25,900 -0.1 (-0.38%) 192,900 4,956.99 0 0 26,000 28,600 23,400
27/10/2025 26,000 -0.2 (-0.76%) 69,737 1,824.6 0 0 26,200 28,800 23,600
24/10/2025 26,200 0.1 (0.38%) 131,712 3,456.94 0 0 26,100 28,700 23,500
23/10/2025 26,100 0.3 (1.16%) 156,939 4,149.65 0 0 25,800 28,300 23,300
22/10/2025 25,800 0.1 (0.39%) 169,075 4,361.47 0 0 25,700 28,200 23,200
21/10/2025 25,700 0.8 (3.21%) 545,987 13,909.17 0 0 24,900 27,300 22,500
20/10/2025 24,900 -2.5 (-9.12%) 501,488 13,093.17 0 0 27,400 30,100 24,700
17/10/2025 27,400 0.2 (0.74%) 193,027 5,267.16 0 0 27,200 29,900 24,500
16/10/2025 27,200 0.3 (1.12%) 271,964 7,348.14 0 0 26,900 29,500 24,300
15/10/2025 26,900 -0.4 (-1.47%) 342,642 9,296.33 0 0 27,300 30,000 24,600
14/10/2025 27,300 -0.9 (-3.19%) 866,919 24,027.99 0 0 28,200 31,000 25,400
13/10/2025 28,200 -1 (-3.42%) 482,432 13,740.33 0 0 29,200 32,100 26,300
10/10/2025 29,200 0.2 (0.69%) 262,675 7,673.46 0 0 29,000 31,900 26,100
09/10/2025 29,000 0.1 (0.35%) 213,031 6,147.27 0 0 28,900 31,700 26,100
08/10/2025 28,900 0.1 (0.35%) 245,987 7,098.56 0 0 28,800 31,600 26,000
07/10/2025 28,800 -0.2 (-0.69%) 249,104 7,221.18 0 0 29,000 31,900 26,100
06/10/2025 29,000 0.8 (2.84%) 151,677 4,362.74 0 0 28,200 31,000 25,400
03/10/2025 28,200 -0.5 (-1.74%) 303,567 8,610.53 0 0 28,700 31,500 25,900
02/10/2025 28,700 -0.7 (-2.38%) 293,835 8,482.57 0 0 29,400 32,300 26,500
01/10/2025 29,400 0 (0%) 171,698 5,031.96 0 0 29,400 32,300 26,500
30/09/2025 29,400 0 (0%) 514,630 14,894.72 0 0 29,400 32,300 26,500
29/09/2025 29,400 0.2 (0.68%) 486,557 14,483.59 0 0 29,200 32,100 26,300
26/09/2025 29,200 -0.6 (-2.01%) 669,557 19,760.85 0 0 29,800 32,700 26,900
25/09/2025 29,800 0.8 (2.76%) 675,690 19,983.22 0 0 29,000 31,900 26,100
24/09/2025 29,000 0.4 (1.4%) 206,991 5,901.45 0 0 28,600 31,400 25,800
23/09/2025 28,600 -0.1 (-0.35%) 266,827 7,626.82 0 0 28,700 31,500 25,900
22/09/2025 28,700 -1.1 (-3.69%) 432,280 12,652.15 0 0 29,800 32,700 26,900
19/09/2025 29,800 1.3 (4.56%) 689,073 20,424.67 0 0 28,500 31,300 25,700
18/09/2025 28,500 -0.1 (-0.35%) 232,477 6,634.15 0 0 28,600 31,400 25,800
17/09/2025 28,600 -0.3 (-1.04%) 447,085 12,853.56 0 0 28,900 31,700 26,100
16/09/2025 28,900 -0.9 (-3.02%) 604,562 17,730.25 0 0 29,800 32,700 26,900
15/09/2025 29,800 1.1 (3.83%) 791,818 23,237.33 0 0 28,700 31,500 25,900
12/09/2025 28,700 1.7 (6.3%) 1,054,952 29,739.01 0 0 27,000 29,700 24,300
11/09/2025 27,000 0.1 (0.37%) 246,265 6,575.57 0 0 26,900 29,500 24,300
10/09/2025 26,900 0.1 (0.37%) 195,207 5,277.47 0 0 26,800 29,400 24,200
09/09/2025 26,800 0 (0%) 269,120 7,191.34 0 0 26,800 29,400 24,200
08/09/2025 26,800 -0.6 (-2.19%) 472,188 12,703.86 0 0 27,400 30,100 24,700
05/09/2025 27,400 -0.4 (-1.44%) 632,590 17,735.11 0 0 27,800 30,500 25,100
04/09/2025 27,800 0 (0%) 343,911 9,578.92 0 0 27,800 30,500 25,100
03/09/2025 27,800 0.5 (1.83%) 577,979 15,951.65 0 0 27,300 30,000 24,600
29/08/2025 27,300 0.3 (1.11%) 254,201 6,936.98 0 0 27,000 29,700 24,300
28/08/2025 27,000 0.2 (0.75%) 284,667 7,640.31 0 0 26,800 29,400 24,200
27/08/2025 26,800 0 (0%) 308,173 8,259.98 0 0 26,800 29,400 24,200
26/08/2025 26,800 0.7 (2.68%) 247,048 6,524.67 0 0 26,100 28,700 23,500
25/08/2025 26,100 -0.8 (-2.97%) 679,067 17,897.7 0 0 26,900 29,500 24,300
22/08/2025 26,900 -0.5 (-1.82%) 750,860 20,243.07 0 0 27,400 30,100 24,700
21/08/2025 27,400 -1.2 (-4.2%) 1,283,623 35,668.78 0 0 28,600 31,400 25,800
20/08/2025 28,600 -1.4 (-4.67%) 938,370 27,226.42 0 0 30,000 33,000 27,000
19/08/2025 30,000 0 (0%) 1,212,911 36,929.76 0 0 30,000 33,000 27,000
18/08/2025 30,000 1 (3.45%) 975,333 29,087.05 0 0 29,000 31,900 26,100
15/08/2025 29,000 -0.6 (-2.03%) 1,393,124 41,438.75 0 0 29,600 32,500 26,700
14/08/2025 29,600 0.4 (1.37%) 1,260,899 37,667.42 0 0 29,200 32,100 26,300
13/08/2025 29,200 0.1 (0.34%) 752,631 21,989.09 0 0 29,100 32,000 26,200
12/08/2025 29,100 -0.2 (-0.68%) 691,221 20,071.69 0 0 29,300 32,200 26,400
11/08/2025 29,300 0.1 (0.34%) 911,426 26,795.17 0 0 29,200 32,100 26,300
08/08/2025 29,200 0.4 (1.39%) 1,285,991 37,370.2 0 0 28,800 31,600 26,000
07/08/2025 28,800 0.3 (1.05%) 639,211 18,356.16 0 0 28,500 31,300 25,700
06/08/2025 28,500 1.1 (4.01%) 784,958 22,162.03 0 0 27,400 30,100 24,700
05/08/2025 27,400 -1.5 (-5.19%) 1,563,618 44,741.43 0 0 28,900 31,700 26,100
04/08/2025 28,900 -0.5 (-1.7%) 765,247 21,938.39 0 0 29,400 32,300 26,500
01/08/2025 29,400 0.5 (1.73%) 1,296,320 38,363.41 0 0 28,900 31,700 26,100
31/07/2025 28,900 0.3 (1.05%) 1,064,086 30,297.98 0 0 28,600 31,400 25,800
30/07/2025 28,600 0.3 (1.06%) 979,994 28,564.62 0 0 28,300 31,100 25,500
29/07/2025 28,300 1.3 (4.81%) 2,950,664 83,328.75 0 0 27,000 29,700 24,300
28/07/2025 27,000 0.1 (0.37%) 864,404 23,363.16 0 0 26,900 29,500 24,300
25/07/2025 26,900 0.4 (1.51%) 1,012,572 27,360.64 0 0 26,500 29,100 23,900
24/07/2025 26,500 0 (0%) 592,708 15,724.91 0 0 26,500 29,100 23,900
23/07/2025 26,500 0.7 (2.71%) 1,301,182 34,528.61 0 0 25,800 28,300 23,300
22/07/2025 25,800 0.3 (1.18%) 300,260 7,634.32 0 0 25,500 28,000 23,000
21/07/2025 25,500 0 (0%) 594,827 15,342.88 0 0 25,500 28,000 23,000
18/07/2025 25,500 -0.2 (-0.78%) 469,771 12,072.03 0 0 25,700 28,200 23,200
17/07/2025 25,700 -0.1 (-0.39%) 485,703 12,565.06 0 0 25,800 28,300 23,300
16/07/2025 25,800 0.6 (2.38%) 802,799 20,702.74 0 0 25,200 27,700 22,700
15/07/2025 25,200 -0.1 (-0.4%) 283,448 7,170.39 0 0 25,300 27,800 22,800
14/07/2025 25,300 0.3 (1.2%) 284,554 7,127.26 0 0 25,000 27,500 22,500
11/07/2025 25,000 -0.6 (-2.34%) 367,459 9,281.76 0 0 25,600 28,100 23,100
10/07/2025 25,600 0.2 (0.79%) 397,919 10,189.45 0 0 25,400 27,900 22,900
09/07/2025 25,400 0 (0%) 349,481 8,898.19 0 0 25,400 27,900 22,900
08/07/2025 25,400 0.4 (1.6%) 345,602 8,685.54 0 0 25,000 27,500 22,500
07/07/2025 25,000 0.1 (0.4%) 230,325 5,753.58 0 0 24,900 27,300 22,500
04/07/2025 24,900 0.1 (0.4%) 137,720 3,408.74 0 0 24,800 27,200 22,400
03/07/2025 24,800 0 (0%) 312,382 7,786.24 0 0 24,800 27,200 22,400
02/07/2025 24,800 -0.1 (-0.4%) 125,530 3,107.59 0 0 24,900 27,300 22,500
01/07/2025 24,900 0.3 (1.22%) 268,158 6,669.67 0 0 24,600 27,000 22,200
30/06/2025 24,600 0.1 (0.41%) 285,037 7,050.94 0 0 24,500 26,900 22,100
27/06/2025 24,500 -0.1 (-0.41%) 238,350 5,867.77 0 0 24,600 27,000 22,200
26/06/2025 24,600 -0.3 (-1.2%) 393,723 9,684.59 0 0 24,900 27,300 22,500
25/06/2025 24,900 -0.3 (-1.19%) 427,369 10,724.88 0 0 25,200 27,700 22,700
24/06/2025 25,200 -0.3 (-1.18%) 346,554 8,765.48 0 0 25,500 28,000 23,000
23/06/2025 25,500 0.2 (0.79%) 465,520 11,994.98 0 0 25,300 27,800 22,800
20/06/2025 25,300 0 (0%) 238,700 6,039.04 0 0 25,300 27,800 22,800
19/06/2025 25,300 -0.5 (-1.94%) 456,454 11,589.72 0 0 25,800 28,300 23,300
18/06/2025 25,800 -0.1 (-0.39%) 428,852 11,128.97 0 0 25,900 28,400 23,400
17/06/2025 25,900 -0.6 (-2.26%) 437,416 11,361.62 0 0 26,500 29,100 23,900
16/06/2025 26,500 0.7 (2.71%) 648,442 17,222.7 0 0 25,800 28,300 23,300
13/06/2025 25,800 0 (0%) 778,592 20,155.87 0 0 25,800 28,300 23,300
12/06/2025 25,800 0.3 (1.18%) 391,474 10,129.17 0 0 25,500 28,000 23,000
11/06/2025 25,500 0 (0%) 369,127 9,347.65 0 0 25,500 28,000 23,000
10/06/2025 25,500 0.1 (0.39%) 520,979 13,323.35 0 0 25,400 27,900 22,900
09/06/2025 25,400 -1.4 (-5.22%) 947,374 24,725. 0 0 26,800 29,400 24,200

Dữ liệu lịch sử - BSC

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