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
10/12/2025 24,650 0.2 (0.82%) 5,114,200 125,360.12 2,150,000 52,950 24,450 26,150 22,750
09/12/2025 24,450 -1.4 (-5.42%) 10,040,700 249,252.42 0 0 25,850 27,650 24,050
08/12/2025 25,850 -0.2 (-0.77%) 7,863,500 200,735.31 0 0 26,050 27,850 24,250
05/12/2025 26,050 -0.5 (-1.88%) 4,721,700 123,601.88 0 0 26,550 28,400 24,700
04/12/2025 26,550 0.5 (1.92%) 6,656,600 176,619.8 1,600,000 38,900 26,050 27,850 24,250
03/12/2025 26,050 -0.35 (-1.33%) 4,107,800 107,759.06 2,550,000 71,043 26,400 28,200 24,600
02/12/2025 26,400 0.4 (1.54%) 4,833,800 126,309.34 110,000 2,986.5 26,000 27,800 24,200
01/12/2025 26,000 -0.7 (-2.62%) 5,314,400 139,678.45 4,980,000 137,240.85 26,700 28,550 24,850
28/11/2025 26,700 0.8 (3.09%) 11,724,600 313,319.56 17,660,000 480,293.6 25,900 27,700 24,100
27/11/2025 25,900 -0.25 (-0.96%) 10,261,600 270,091.4 13,935,000 380,909.32 26,150 27,950 24,350
26/11/2025 26,150 0.45 (1.75%) 5,148,800 133,837.35 18,100,000 495,450 25,700 27,450 23,950
25/11/2025 25,700 -0.05 (-0.19%) 9,447,500 245,752.07 13,685,000 375,900.5 25,750 27,550 23,950
24/11/2025 25,750 0 (0%) 4,303,100 109,897.91 11,900,000 325,805 25,750 27,550 23,950
21/11/2025 25,750 -0.3 (-1.15%) 10,963,200 277,904.65 600,000 15,977.5 26,050 27,850 24,250
20/11/2025 26,050 0 (0%) 5,273,100 137,521.68 18,000,000 497,340 26,050 27,850 24,250
19/11/2025 26,050 -0.1 (-0.38%) 7,369,300 193,592.35 10,965,000 297,712.6 26,150 27,950 24,350
18/11/2025 26,150 -0.55 (-2.06%) 7,405,100 196,207.55 10,700,000 297,220 26,700 28,550 24,850
17/11/2025 26,700 0 (0%) 7,465,300 198,988.9 10,965,000 299,422.5 26,700 28,550 24,850
14/11/2025 26,700 0.55 (2.1%) 14,954,500 401,370.82 480,000 12,120 26,150 27,950 24,350
13/11/2025 26,150 1.7 (6.95%) 31,041,700 802,247.94 95,000 2,185 24,450 26,150 22,750
12/11/2025 24,450 -0.05 (-0.2%) 6,848,000 168,014.63 0 0 24,500 26,200 22,800
11/11/2025 24,500 -0.2 (-0.81%) 8,490,400 205,980.51 0 0 24,700 26,400 23,000
10/11/2025 24,700 0 (0%) 17,161,700 428,673.09 0 0 24,700 26,400 23,000
07/11/2025 24,700 0 (0%) 19,956,500 499,141.4 187,000 4,371 24,700 26,400 23,000
06/11/2025 24,700 0.45 (1.86%) 12,743,300 311,087.74 50,000 1,130 24,250 25,900 22,600
05/11/2025 24,250 1.35 (5.9%) 32,482,600 780,848.92 0 0 22,900 24,500 21,300
04/11/2025 22,900 0.75 (3.39%) 17,022,000 382,769.74 0 0 22,150 23,700 20,600
03/11/2025 22,150 0.5 (2.31%) 15,946,200 357,156.7 0 0 21,650 23,150 20,150
31/10/2025 21,650 1.4 (6.91%) 12,775,900 274,747.37 50,000 1,050 20,250 21,650 18,850
30/10/2025 20,250 -0.2 (-0.98%) 2,621,000 53,458.32 0 0 20,450 21,850 19,050
29/10/2025 20,450 0.3 (1.49%) 3,295,500 67,255.49 0 0 20,150 21,550 18,750
28/10/2025 20,150 0.1 (0.5%) 2,503,300 50,117.44 0 0 20,050 21,450 18,650
27/10/2025 20,050 -0.1 (-0.5%) 2,371,400 47,696.8 0 0 20,150 21,550 18,750
24/10/2025 20,150 0.05 (0.25%) 4,276,500 87,019.81 0 0 20,100 21,500 18,700
23/10/2025 20,100 0.3 (1.52%) 2,232,200 45,203.41 0 0 19,800 21,150 18,450
22/10/2025 19,800 0.1 (0.51%) 3,192,100 63,388.92 0 0 19,700 21,050 18,350
21/10/2025 19,700 0.8 (4.23%) 5,771,000 112,418.57 0 0 18,900 20,200 17,600
20/10/2025 18,900 -1.1 (-5.5%) 5,925,100 116,231.83 20,000 409.88 20,000 21,400 18,600
17/10/2025 20,000 -0.5 (-2.44%) 5,699,800 115,620.11 0 0 20,500 21,900 19,100
16/10/2025 20,500 0 (0%) 4,585,100 94,218.31 2,940,000 64,386 20,500 21,900 19,100
15/10/2025 20,500 -0.3 (-1.44%) 4,688,100 96,608.86 0 0 20,800 22,250 19,350
14/10/2025 20,800 -0.3 (-1.42%) 4,372,600 92,544.03 2,835,000 63,582.75 21,100 22,550 19,650
13/10/2025 21,100 -0.5 (-2.31%) 5,828,900 122,817.05 2,400,000 53,819.6 21,600 23,100 20,100
10/10/2025 21,600 -0.25 (-1.14%) 3,537,900 76,670.39 2,835,000 65,205 21,850 23,350 20,350
09/10/2025 21,850 0.5 (2.34%) 3,997,700 86,479.48 2,400,000 54,220 21,350 22,800 19,900
08/10/2025 21,350 0.3 (1.43%) 2,885,700 61,247.69 0 0 21,050 22,500 19,600
07/10/2025 21,050 -0.35 (-1.64%) 3,020,400 64,411.55 0 0 21,400 22,850 19,950
06/10/2025 21,400 0.6 (2.88%) 2,802,500 59,450.89 300,000 5,820 20,800 22,250 19,350
03/10/2025 20,800 -0.65 (-3.03%) 4,952,000 103,857.95 0 0 21,450 22,950 19,950
02/10/2025 21,450 -0.3 (-1.38%) 3,448,600 74,481.64 90,000 2,092.5 21,750 23,250 20,250
01/10/2025 21,750 -0.3 (-1.36%) 3,364,400 73,264.34 545,200 11,231.12 22,050 23,550 20,550
30/09/2025 22,050 -0.1 (-0.45%) 4,406,400 96,353.84 0 0 22,150 23,700 20,600
29/09/2025 22,650 0 (0%) 3,724,800 84,770.68 745,200 17,379.32 22,650 24,200 21,100
26/09/2025 22,650 -0.35 (-1.52%) 4,849,400 110,677.38 0 0 23,000 24,600 21,400
25/09/2025 23,000 0.25 (1.1%) 4,782,600 110,155.66 0 0 22,750 24,300 21,200
24/09/2025 22,750 0.25 (1.11%) 3,815,400 86,416.23 0 0 22,500 24,050 20,950
23/09/2025 22,500 0.45 (2.04%) 3,192,600 71,594.57 0 0 22,050 23,550 20,550
22/09/2025 22,050 -0.7 (-3.08%) 9,586,300 214,506.35 0 0 22,750 24,300 21,200
19/09/2025 22,750 -0.25 (-1.09%) 3,918,800 89,800.66 0 0 23,000 24,600 21,400
18/09/2025 23,000 -0.5 (-2.13%) 7,739,600 178,986.5 0 0 23,500 25,100 21,900
17/09/2025 23,500 -0.35 (-1.47%) 8,722,500 208,422.17 0 0 23,850 25,500 22,200
16/09/2025 23,850 0 (0%) 12,722,600 305,547.46 0 0 23,850 25,500 22,200
15/09/2025 23,850 -0.05 (-0.21%) 8,797,600 210,264.47 0 0 23,900 25,550 22,250
12/09/2025 23,900 1.05 (4.6%) 21,699,100 513,398.24 0 0 22,850 24,400 21,300
11/09/2025 22,850 0.15 (0.66%) 11,681,300 268,163.45 0 0 22,700 24,250 21,150
10/09/2025 22,700 0.55 (2.48%) 6,347,200 143,287.63 0 0 22,150 23,700 20,600
09/09/2025 22,150 -0.05 (-0.23%) 4,467,400 98,954.33 0 0 22,200 23,750 20,650
08/09/2025 22,200 -0.45 (-1.99%) 10,013,400 227,979.15 0 0 22,650 24,200 21,100
05/09/2025 22,650 0.2 (0.89%) 16,992,300 390,427.63 0 0 22,450 24,000 20,900
04/09/2025 22,450 0.45 (2.05%) 8,385,700 188,762.13 0 0 22,000 23,500 20,500
03/09/2025 22,000 0.7 (3.29%) 6,582,700 144,729.2 2,280,000 48,605 21,300 22,750 19,850
29/08/2025 21,300 -0.2 (-0.93%) 4,274,900 91,828.75 0 0 21,500 23,000 20,000
28/08/2025 21,500 0.1 (0.47%) 2,185,000 46,830.17 0 0 21,400 22,850 19,950
27/08/2025 21,400 0 (0%) 6,101,100 130,858.68 1,800,000 39,600 21,400 22,850 19,950
26/08/2025 21,400 0.65 (3.13%) 3,205,400 67,553.1 495,000 9,578.25 20,750 22,200 19,300
25/08/2025 20,750 -0.5 (-2.35%) 5,730,200 120,758.34 0 0 21,250 22,700 19,800
22/08/2025 21,250 -0.6 (-2.75%) 8,883,400 191,545.24 0 0 21,850 23,350 20,350
21/08/2025 21,850 -0.35 (-1.58%) 7,886,400 174,141.93 0 0 22,200 23,750 20,650
20/08/2025 22,200 -0.75 (-3.27%) 12,728,300 283,855.8 0 0 22,950 24,550 21,350
19/08/2025 22,950 0.1 (0.44%) 8,925,000 207,295.27 0 0 22,850 24,400 21,300
18/08/2025 22,850 0.1 (0.44%) 6,766,200 155,216.26 3,500,000 74,200 22,750 24,300 21,200
15/08/2025 22,750 -0.15 (-0.66%) 15,637,700 362,520.06 47,000 1,102.15 22,900 24,500 21,300
14/08/2025 22,900 0.15 (0.66%) 9,514,400 215,634.49 1,400,000 31,920 22,750 24,300 21,200
13/08/2025 22,750 -0.25 (-1.09%) 15,983,900 360,858.21 0 0 23,000 24,600 21,400
12/08/2025 23,000 0 (0%) 13,624,100 312,858.97 1,400,000 32,200 23,000 24,600 21,400
11/08/2025 23,000 0 (0%) 11,632,500 270,448.35 0 0 23,000 24,600 21,400
08/08/2025 23,000 1.5 (6.98%) 31,358,600 704,230.1 0 0 21,500 23,000 20,000
07/08/2025 21,500 0 (0%) 6,320,300 135,897.59 0 0 21,500 23,000 20,000
06/08/2025 21,500 0.55 (2.63%) 10,741,400 229,463.3 0 0 20,950 22,400 19,500
05/08/2025 20,950 -0.15 (-0.71%) 12,625,200 267,591.83 0 0 21,100 22,550 19,650
04/08/2025 21,100 -0.2 (-0.94%) 6,901,800 145,807.88 0 0 21,300 22,750 19,850
01/08/2025 21,300 0.15 (0.71%) 7,837,600 167,867.1 0 0 21,150 22,600 19,700
31/07/2025 21,150 0 (0%) 9,117,500 194,013.12 0 0 21,150 22,600 19,700
30/07/2025 21,150 -0.05 (-0.24%) 6,530,300 139,112.6 0 0 21,200 22,650 19,750
29/07/2025 21,200 -0.25 (-1.17%) 20,015,800 436,611.36 0 0 21,450 22,950 19,950
28/07/2025 21,450 0.35 (1.66%) 10,030,800 213,431.67 20,000 429 21,100 22,550 19,650
25/07/2025 21,100 -0.15 (-0.71%) 8,947,200 190,869.52 0 0 21,250 22,700 19,800
24/07/2025 21,250 0.35 (1.67%) 9,939,400 210,174.91 0 0 20,900 22,350 19,450
23/07/2025 20,900 0.4 (1.95%) 11,777,200 244,810.11 0 0 20,500 21,900 19,100
22/07/2025 20,500 -0.1 (-0.49%) 5,557,400 114,015.26 0 0 20,600 22,000 19,200
21/07/2025 20,600 -0.25 (-1.2%) 6,056,700 126,043.61 0 0 20,850 22,300 19,400
18/07/2025 20,850 0.45 (2.21%) 14,312,900 297,546.77 0 0 20,400 21,800 19,000
17/07/2025 20,400 0 (0%) 8,881,500 182,237.95 0 0 20,400 21,800 19,000
16/07/2025 20,400 0 (0%) 4,852,100 98,963.82 0 0 20,400 21,800 19,000
15/07/2025 20,400 -0.1 (-0.49%) 7,967,600 164,151.11 0 0 20,500 21,900 19,100
14/07/2025 20,500 0.1 (0.49%) 4,660,600 95,310.32 0 0 20,400 21,800 19,000
11/07/2025 20,400 -0.3 (-1.45%) 5,693,100 116,305.69 0 0 20,700 22,100 19,300
10/07/2025 20,700 0.3 (1.47%) 8,529,700 175,756.83 30,000 612 20,400 21,800 19,000
09/07/2025 20,400 0.05 (0.25%) 7,313,600 149,263.32 0 0 20,350 21,750 18,950
08/07/2025 20,350 0.35 (1.75%) 6,773,800 137,124. 0 0 20,000 21,400 18,600
07/07/2025 20,000 -0.15 (-0.74%) 5,089,100 102,103.24 110,000 2,370.5 20,150 21,550 18,750
04/07/2025 20,150 0.25 (1.26%) 4,980,100 100,270.93 0 0 19,900 21,250 18,550
03/07/2025 19,900 0.15 (0.76%) 4,220,000 84,258.22 50,000 1,050 19,750 21,100 18,400
02/07/2025 19,750 0 (0%) 4,165,500 82,432.31 0 0 19,750 21,100 18,400
01/07/2025 19,750 -0.3 (-1.5%) 4,925,700 98,435.52 0 0 20,050 21,450 18,650
30/06/2025 20,050 0.25 (1.26%) 5,355,000 106,274.51 2,710,000 56,663.46 19,800 21,150 18,450
27/06/2025 19,800 -0.2 (-1%) 4,635,900 92,174.59 0 0 20,000 21,400 18,600
26/06/2025 20,000 -0.15 (-0.74%) 5,722,100 114,487.64 1,000,000 18,750 20,150 21,550 18,750
25/06/2025 20,150 -0.3 (-1.47%) 6,713,800 136,008.67 4,710,000 100,610 20,450 21,850 19,050
24/06/2025 20,450 -1.25 (-5.76%) 16,768,200 345,161.88 0 0 21,700 23,200 20,200
23/06/2025 21,700 0.65 (3.09%) 13,361,100 292,741.41 2,000,000 44,000 21,050 22,500 19,600
20/06/2025 21,050 -0.25 (-1.17%) 6,759,000 142,565.34 0 0 21,300 22,750 19,850
19/06/2025 21,300 -0.05 (-0.23%) 7,840,600 165,576.91 0 0 21,350 22,800 19,900
18/06/2025 21,350 0.05 (0.23%) 10,287,900 221,110.46 55,000 1,171.5 21,300 22,750 19,850
17/06/2025 21,300 -0.55 (-2.52%) 16,905,700 359,234.68 0 0 21,850 23,350 20,350
16/06/2025 21,850 1.4 (6.85%) 20,379,100 441,836.53 88,000 1,799.6 20,450 21,850 19,050
13/06/2025 20,450 1.1 (5.68%) 22,474,000 455,815.29 0 0 19,350 20,700 18,000
12/06/2025 19,350 0.35 (1.84%) 11,124,800 217,499.76 0 0 19,000 20,300 17,700
11/06/2025 19,000 0 (0%) 3,961,900 75,038.6 0 0 19,000 20,300 17,700
10/06/2025 19,000 -0.15 (-0.78%) 5,599,800 106,931.84 0 0 19,150 20,450 17,850

Dữ liệu lịch sử - BSC

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