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 15,050 0 (0%) 8,142,400 123,095.34 0 0 15,050 16,100 14,000
04/12/2025 15,050 0.2 (1.35%) 9,212,900 138,762.04 0 0 14,850 15,850 13,850
03/12/2025 14,850 -0.05 (-0.34%) 5,478,600 81,752.63 2,875,000 44,425.5 14,900 15,900 13,900
02/12/2025 14,900 0 (0%) 9,647,400 143,831.87 0 0 14,900 15,900 13,900
01/12/2025 14,900 -0.35 (-2.3%) 7,348,700 110,803.73 2,875,000 44,425.5 15,250 16,300 14,200
28/11/2025 15,250 0 (0%) 12,370,000 192,028.38 0 0 15,250 16,300 14,200
27/11/2025 15,250 0.05 (0.33%) 7,491,700 114,494.34 18,737,700 279,322.89 15,200 16,250 14,150
26/11/2025 15,200 0.4 (2.7%) 8,180,100 123,456.67 1,250,000 18,750 14,800 15,800 13,800
25/11/2025 14,800 -0.3 (-1.99%) 7,901,900 118,576.08 0 0 15,100 16,150 14,050
24/11/2025 15,100 0.15 (1.%) 9,268,600 141,202.48 1,280,000 19,200 14,950 15,950 13,950
21/11/2025 14,950 0 (0%) 8,454,000 126,500.56 60,000 900 14,950 15,950 13,950
20/11/2025 14,950 0.05 (0.34%) 4,134,300 61,763.01 0 0 14,900 15,900 13,900
19/11/2025 14,900 -0.2 (-1.32%) 4,885,800 73,139.21 0 0 15,100 16,150 14,050
18/11/2025 15,100 -0.2 (-1.31%) 6,155,000 92,936.53 0 0 15,300 16,350 14,250
17/11/2025 15,300 0.4 (2.68%) 10,595,800 160,303.52 19,638,600 295,093.07 14,900 15,900 13,900
14/11/2025 14,900 0.2 (1.36%) 9,687,100 144,020.98 43,000 607.59 14,700 15,700 13,700
13/11/2025 14,700 0.45 (3.16%) 12,099,700 177,251.34 19,000,000 285,000 14,250 15,200 13,300
12/11/2025 14,250 0.2 (1.42%) 4,910,800 69,504.01 43,000 610.6 14,050 15,000 13,100
11/11/2025 14,050 -0.05 (-0.35%) 3,352,400 47,238.98 0 0 14,100 15,050 13,150
10/11/2025 14,100 -0.1 (-0.7%) 4,369,800 61,950.94 0 0 14,200 15,150 13,250
07/11/2025 14,200 -0.35 (-2.41%) 6,818,400 97,838.61 38,000 558.6 14,550 15,550 13,550
06/11/2025 14,550 -0.15 (-1.02%) 4,125,400 60,347.05 0 0 14,700 15,700 13,700
05/11/2025 14,700 0.45 (3.16%) 12,731,600 185,931.71 38,000 558.6 14,250 15,200 13,300
04/11/2025 14,250 0 (0%) 6,586,300 92,513.73 0 0 14,250 15,200 13,300
03/11/2025 14,250 -0.1 (-0.7%) 5,334,200 76,783.77 0 0 14,350 15,350 13,350
31/10/2025 14,350 0.15 (1.06%) 10,117,100 146,529.61 0 0 14,200 15,150 13,250
30/10/2025 14,200 -0.1 (-0.7%) 4,839,800 68,654.12 0 0 14,300 15,300 13,300
29/10/2025 14,300 0.45 (3.25%) 11,214,600 159,377.59 0 0 13,850 14,800 12,900
28/10/2025 13,850 0 (0%) 4,519,700 61,909.03 0 0 13,850 14,800 12,900
27/10/2025 13,850 0.45 (3.36%) 8,312,700 113,681.65 0 0 13,400 14,300 12,500
24/10/2025 13,400 -0.15 (-1.11%) 6,220,200 83,131.72 200,000 2,746 13,550 14,450 12,650
23/10/2025 13,550 0 (0%) 3,036,300 41,111.66 35,000 474.25 13,550 14,450 12,650
22/10/2025 13,550 0.2 (1.5%) 5,135,900 69,189.97 0 0 13,350 14,250 12,450
21/10/2025 13,350 0.15 (1.14%) 10,150,100 133,721.45 0 0 13,200 14,100 12,300
20/10/2025 13,200 -0.95 (-6.71%) 14,891,800 202,090.34 5,675,000 81,512.5 14,150 15,100 13,200
17/10/2025 14,150 -0.2 (-1.39%) 7,242,900 103,689.45 1,750,000 25,025 14,350 15,350 13,350
16/10/2025 14,350 0.05 (0.35%) 6,417,600 91,912.6 5,675,000 81,512.5 14,300 15,300 13,300
15/10/2025 14,300 -0.05 (-0.35%) 6,032,300 86,590.85 1,750,000 25,025 14,350 15,350 13,350
14/10/2025 14,350 0 (0%) 7,384,000 106,703.61 2,075,000 29,672.5 14,350 15,350 13,350
13/10/2025 14,350 -0.25 (-1.71%) 6,032,900 86,590.94 0 0 14,600 15,600 13,600
10/10/2025 14,600 0 (0%) 5,419,000 79,148.63 0 0 14,600 15,600 13,600
09/10/2025 14,600 0.25 (1.74%) 6,528,500 94,062.56 0 0 14,350 15,350 13,350
08/10/2025 14,350 0.05 (0.35%) 5,082,900 73,036.55 833,000 12,003.53 14,300 15,300 13,300
07/10/2025 14,300 -0.15 (-1.04%) 5,732,300 82,949.4 4,455,000 65,316 14,450 15,450 13,450
06/10/2025 14,450 0.4 (2.85%) 5,924,100 84,827.82 3,263,000 47,313.5 14,050 15,000 13,100
03/10/2025 14,050 -0.15 (-1.06%) 7,181,300 101,059.59 4,455,000 65,316 14,200 15,150 13,250
02/10/2025 14,200 -0.2 (-1.39%) 4,621,000 66,430.66 2,430,000 35,235 14,400 15,400 13,400
01/10/2025 14,400 0.05 (0.35%) 5,112,300 73,862.28 2,395,000 35,446 14,350 15,350 13,350
30/09/2025 14,350 -0.4 (-2.71%) 11,431,900 165,759.88 600,000 9,450 14,750 15,750 13,750
29/09/2025 14,750 -0.2 (-1.34%) 6,885,100 102,462.37 200,000 3,069.4 14,950 15,950 13,950
26/09/2025 14,950 -0.25 (-1.64%) 8,998,500 135,747.33 100,000 1,420 15,200 16,250 14,150
25/09/2025 15,200 0.1 (0.66%) 7,909,100 120,882.64 1,200,000 18,543.5 15,100 16,150 14,050
24/09/2025 15,100 0.15 (1.%) 7,221,500 107,666.83 760,000 11,780 14,950 15,950 13,950
23/09/2025 14,950 -0.1 (-0.66%) 5,778,200 86,946.74 1,300,000 20,224.25 15,050 16,100 14,000
22/09/2025 15,050 -0.25 (-1.63%) 11,592,900 175,087.87 100,000 1,530 15,300 16,350 14,250
19/09/2025 15,300 -0.05 (-0.33%) 12,810,800 198,229.67 1,977,000 30,131 15,350 16,400 14,300
18/09/2025 15,350 0.1 (0.66%) 6,208,500 95,032.11 0 0 15,250 16,300 14,200
17/09/2025 15,250 -0.2 (-1.29%) 9,472,900 145,522.8 2,111,000 32,456 15,450 16,500 14,400
16/09/2025 15,450 -0.2 (-1.28%) 18,703,900 289,540.29 0 0 15,650 16,700 14,600
15/09/2025 15,650 0.2 (1.29%) 26,475,400 410,837.89 1,560,000 23,795 15,450 16,500 14,400
12/09/2025 15,450 0.3 (1.98%) 16,847,400 258,699.12 0 0 15,150 16,200 14,100
11/09/2025 15,150 0.05 (0.33%) 9,929,600 148,600.81 2,535,000 38,645.59 15,100 16,150 14,050
10/09/2025 15,100 -0.1 (-0.66%) 6,136,700 92,581.86 0 0 15,200 16,250 14,150
09/09/2025 15,200 0 (0%) 12,456,900 188,844.95 2,200,000 33,710 15,200 16,250 14,150
08/09/2025 15,200 -0.95 (-5.88%) 21,941,300 343,419.93 0 0 16,150 17,250 15,050
05/09/2025 16,150 -0.6 (-3.58%) 16,827,800 279,437.27 0 0 16,750 17,900 15,600
04/09/2025 16,750 0.2 (1.21%) 26,151,100 445,564.26 0 0 16,550 17,700 15,400
03/09/2025 16,550 0.1 (0.61%) 8,962,600 148,495.33 1,250,000 20,447.5 16,450 17,600 15,300
29/08/2025 16,450 0 (0%) 13,998,300 232,146.07 1,465,000 24,047.5 16,450 17,600 15,300
28/08/2025 16,450 0.05 (0.3%) 10,978,000 180,486.08 0 0 16,400 17,500 15,300
27/08/2025 16,400 0.25 (1.55%) 22,258,500 365,075.93 2,715,000 44,672.5 16,150 17,250 15,050
26/08/2025 16,150 0.25 (1.57%) 12,638,000 199,609.51 0 0 15,900 17,000 14,800
25/08/2025 15,900 -0.6 (-3.64%) 12,171,400 196,221.57 1,250,000 20,625 16,500 17,650 15,350
22/08/2025 16,500 0.4 (2.48%) 32,099,900 527,407.52 0 0 16,100 17,200 15,000
21/08/2025 16,100 0.15 (0.94%) 13,612,700 219,646.6 84,000 1,352.4 15,950 17,050 14,850
20/08/2025 15,950 -0.25 (-1.54%) 21,386,000 337,299.41 0 0 16,200 17,300 15,100
19/08/2025 16,200 -0.15 (-0.92%) 16,199,800 267,130 0 0 16,350 17,450 15,250
18/08/2025 16,350 0.5 (3.15%) 15,966,100 259,583.46 300,000 5,013 15,850 16,950 14,750
15/08/2025 15,850 -0.55 (-3.35%) 23,808,000 381,434. 0 0 16,400 17,500 15,300
14/08/2025 16,400 -0.15 (-0.91%) 16,760,100 273,986.81 639,000 10,415.75 16,550 17,700 15,400
13/08/2025 16,550 0.4 (2.48%) 21,049,200 346,837.87 0 0 16,150 17,250 15,050
12/08/2025 16,150 1.05 (6.95%) 39,614,500 623,413.09 339,000 5,404.32 15,100 16,150 14,050
11/08/2025 15,100 -0.05 (-0.33%) 10,666,800 161,430.08 0 0 15,150 16,200 14,100
08/08/2025 15,150 0.25 (1.68%) 23,215,000 353,127.91 580,500 9,001.85 14,900 15,900 13,900
07/08/2025 14,900 0.15 (1.02%) 11,382,000 167,984.61 36,000 537.12 14,750 15,750 13,750
06/08/2025 14,750 0.25 (1.72%) 11,321,900 165,898.42 0 0 14,500 15,500 13,500
05/08/2025 14,500 -0.25 (-1.69%) 27,611,400 406,076.05 36,000 540 14,750 15,750 13,750
04/08/2025 14,750 0.5 (3.51%) 13,371,900 195,433.54 0 0 14,250 15,200 13,300
01/08/2025 14,250 -0.15 (-1.04%) 13,451,600 193,583.63 0 0 14,400 15,400 13,400
31/07/2025 14,400 -0.1 (-0.69%) 15,584,600 227,287.75 0 0 14,500 15,500 13,500
30/07/2025 14,500 -0.05 (-0.34%) 17,773,400 257,272.42 325,000 4,810 14,550 15,550 13,550
29/07/2025 14,550 -0.25 (-1.69%) 30,682,200 458,477.41 35,400 528.98 14,800 15,800 13,800
28/07/2025 14,800 0.55 (3.86%) 24,106,100 349,622.04 325,000 4,810 14,250 15,200 13,300
25/07/2025 14,250 0.25 (1.79%) 21,347,500 306,216.02 0 0 14,000 14,950 13,050
24/07/2025 14,000 0 (0%) 9,095,800 126,938.34 0 0 14,000 14,950 13,050
23/07/2025 14,000 0.05 (0.36%) 15,756,100 221,617.7 34,000 493 13,950 14,900 13,000
22/07/2025 13,950 0 (0%) 12,534,700 173,658.6 0 0 13,950 14,900 13,000
21/07/2025 13,950 -0.05 (-0.36%) 16,266,800 229,427.08 34,000 493 14,000 14,950 13,050
18/07/2025 14,000 0.25 (1.82%) 22,903,200 319,935.89 0 0 13,750 14,700 12,800
17/07/2025 13,750 0 (0%) 11,335,200 156,713.07 0 0 13,750 14,700 12,800
16/07/2025 13,700 0 (0%) 7,857,100 107,961.85 0 0 13,700 14,650 12,750
15/07/2025 13,800 -0.15 (-1.08%) 10,024,500 138,821.29 0 0 13,950 14,900 13,000
14/07/2025 13,950 0.5 (3.72%) 24,373,000 340,179.27 2,255,000 31,119 13,450 14,350 12,550
11/07/2025 13,450 -0.05 (-0.37%) 11,405,300 153,757.27 1,950,000 26,130 13,500 14,400 12,600
10/07/2025 13,500 -0.05 (-0.37%) 10,785,300 145,908.04 0 0 13,550 14,450 12,650
09/07/2025 13,550 0.1 (0.74%) 20,496,700 278,417.19 1,950,000 26,130 13,450 14,350 12,550
08/07/2025 13,450 0 (0%) 10,418,700 139,773.65 0 0 13,450 14,350 12,550
07/07/2025 13,450 0 (0%) 11,470,400 154,936.59 2,120,000 27,348 13,450 14,350 12,550
04/07/2025 13,450 0.2 (1.51%) 16,602,500 222,737.84 0 0 13,250 14,150 12,350
03/07/2025 13,250 0.35 (2.71%) 20,442,300 270,149.1 4,375,000 58,611.5 12,900 13,800 12,000
02/07/2025 12,900 -0.1 (-0.77%) 4,450,000 57,499.11 50,000 695 13,000 13,900 12,100
01/07/2025 13,000 0 (0%) 5,075,500 65,747.23 4,666,000 62,991 13,000 13,900 12,100
30/06/2025 13,000 0.05 (0.39%) 5,041,000 65,604.64 50,000 692.5 12,950 13,850 12,050
27/06/2025 12,950 0 (0%) 4,369,900 56,486.52 0 0 12,950 13,850 12,050
26/06/2025 12,950 -0.05 (-0.38%) 3,558,900 46,083.08 7,491,000 99,796.49 13,000 13,900 12,100
25/06/2025 13,000 -0.1 (-0.76%) 5,421,900 70,727.19 1,085,000 14,105 13,100 14,000 12,200
24/06/2025 13,100 0.05 (0.38%) 5,070,700 66,341.9 8,291,000 110,606.6 13,050 13,950 12,150
23/06/2025 13,050 0 (0%) 7,195,000 94,500.59 1,085,000 14,213.5 13,050 13,950 12,150
20/06/2025 13,050 0.05 (0.38%) 5,060,000 65,738.34 7,461,000 100,047.6 13,000 13,900 12,100
19/06/2025 13,000 -0.1 (-0.76%) 5,355,500 69,337.13 6,820,000 90,429 13,100 14,000 12,200
18/06/2025 13,100 -0.1 (-0.76%) 6,147,500 80,737.94 1,742,000 22,769.1 13,200 14,100 12,300
17/06/2025 13,200 0.15 (1.15%) 6,644,400 86,895.85 6,470,000 86,334.5 13,050 13,950 12,150
16/06/2025 13,050 0.25 (1.95%) 7,311,100 95,166.96 240,000 3,168 12,800 13,650 11,950
13/06/2025 12,800 -0.25 (-1.92%) 11,592,400 148,632.17 0 0 13,050 13,950 12,150
12/06/2025 13,050 0.1 (0.77%) 4,930,300 64,249.32 460,000 6,348 12,950 13,850 12,050
11/06/2025 12,950 -0.1 (-0.77%) 6,848,400 88,962.23 0 0 13,050 13,950 12,150
10/06/2025 13,050 -0.05 (-0.38%) 6,344,500 83,294.53 0 0 13,100 14,000 12,200
09/06/2025 13,100 -0.3 (-2.24%) 10,443,500 138,215.52 0 0 13,400 14,300 12,500

Dữ liệu lịch sử - BSC

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