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 32,400 -0.7 (-2.11%) 4,337,445 141,622.41 21 0.68 33,100 36,400 29,800
04/12/2025 33,100 0.6 (1.85%) 4,387,175 144,855.72 66,521 2,225.94 32,500 35,700 29,300
03/12/2025 32,500 -0.3 (-0.91%) 5,550,277 183,340.98 21 0.67 32,800 36,000 29,600
02/12/2025 32,800 0.8 (2.5%) 4,120,246 133,666.47 21 0.68 32,000 35,200 28,800
01/12/2025 32,000 -0.2 (-0.62%) 2,198,398 70,983.66 21 0.67 32,200 35,400 29,000
28/11/2025 32,200 0.4 (1.26%) 5,142,191 167,868.09 21 0.66 31,800 34,900 28,700
27/11/2025 31,800 0.2 (0.63%) 3,387,864 109,235.62 21 0.7 31,600 34,700 28,500
26/11/2025 33,800 0.6 (1.81%) 2,988,546 100,218.22 21 0.7 33,200 36,500 29,900
25/11/2025 33,200 0.1 (0.3%) 3,383,475 112,852.37 21 0.71 33,100 36,400 29,800
24/11/2025 33,100 -0.6 (-1.78%) 2,941,926 98,748.26 21 0.72 33,700 37,000 30,400
21/11/2025 33,700 -0.7 (-2.03%) 4,161,782 140,454.44 21 0.73 34,400 37,800 31,000
20/11/2025 34,400 -0.2 (-0.58%) 2,564,812 88,325.96 0 0 34,600 38,000 31,200
19/11/2025 34,600 -0.2 (-0.57%) 4,429,755 154,937.82 42 1.47 34,800 38,200 31,400
18/11/2025 34,800 -0.4 (-1.14%) 5,398,036 189,567.11 21 0.74 35,200 38,700 31,700
17/11/2025 35,200 0 (0%) 5,284,385 185,036.52 21 0.73 35,200 38,700 31,700
14/11/2025 35,200 0.6 (1.73%) 7,339,950 258,812.26 21 0.7 34,600 38,000 31,200
13/11/2025 34,600 1.3 (3.9%) 13,541,347 470,021.81 450,021 14,099.18 33,300 36,600 30,000
12/11/2025 33,300 0.7 (2.15%) 3,175,217 105,328.47 21 0.7 32,600 35,800 29,400
11/11/2025 32,600 -0.5 (-1.51%) 3,452,308 113,215.88 21 0.71 33,100 36,400 29,800
10/11/2025 33,100 -0.9 (-2.65%) 5,462,237 183,422.13 80,021 2,578.32 34,000 37,400 30,600
07/11/2025 34,000 -0.5 (-1.45%) 10,362,838 358,249.61 100,021 3,255.72 34,500 37,900 31,100
06/11/2025 34,500 0.4 (1.17%) 6,864,026 234,939.81 150,021 4,688.18 34,100 37,500 30,700
05/11/2025 34,100 1.9 (5.9%) 16,701,406 567,168.95 300,021 9,756.68 32,200 35,400 29,000
04/11/2025 32,200 -0.3 (-0.92%) 5,328,229 169,427.07 21 0.69 32,500 35,700 29,300
03/11/2025 32,500 -0.3 (-0.91%) 3,771,515 124,623.12 21 0.68 32,800 36,000 29,600
31/10/2025 32,800 0.5 (1.55%) 8,595,493 287,163.04 21 0.67 32,300 35,500 29,100
30/10/2025 32,300 0.4 (1.25%) 4,539,767 146,104.38 14 0.44 31,900 35,000 28,800
29/10/2025 31,900 0.4 (1.27%) 3,554,363 113,461.26 21 0.65 31,500 34,600 28,400
28/10/2025 31,500 0.5 (1.61%) 4,390,883 136,914.31 17 0.53 31,000 34,100 27,900
27/10/2025 31,000 -0.2 (-0.64%) 2,438,079 76,047.86 5 0.15 31,200 34,300 28,100
24/10/2025 31,200 0.5 (1.63%) 5,944,019 187,791.88 3 0.09 30,700 33,700 27,700
23/10/2025 30,700 0.4 (1.32%) 3,956,715 122,887.33 470,007 13,573.8 30,300 33,300 27,300
22/10/2025 30,300 1.3 (4.48%) 3,749,504 111,836.61 9 0.25 29,000 31,900 26,100
21/10/2025 29,000 0.8 (2.84%) 5,037,370 144,862.5 470,001 13,630.03 28,200 31,000 25,400
20/10/2025 28,200 -2.2 (-7.24%) 5,509,568 163,555.77 12 0.37 30,400 33,400 27,400
17/10/2025 30,400 -0.7 (-2.25%) 2,996,376 91,781.28 11 0.34 31,100 34,200 28,000
16/10/2025 31,100 0.6 (1.97%) 4,265,909 131,081.05 1 0.03 30,500 33,500 27,500
15/10/2025 30,500 -0.9 (-2.87%) 6,020,059 185,679.02 14 0.45 31,400 34,500 28,300
14/10/2025 31,400 -0.5 (-1.57%) 5,937,705 188,461.36 12 0.39 31,900 35,000 28,800
13/10/2025 31,900 -0.9 (-2.74%) 5,029,736 161,367.89 10 0.33 32,800 36,000 29,600
10/10/2025 32,800 -0.6 (-1.8%) 2,406,532 79,515.98 532,018 19,524.98 33,400 36,700 30,100
09/10/2025 33,400 1 (3.09%) 4,453,086 145,430.37 12 0.38 32,400 35,600 29,200
08/10/2025 32,400 0.4 (1.25%) 1,739,273 56,421.78 14 0.45 32,000 35,200 28,800
07/10/2025 32,000 -0.3 (-0.93%) 2,476,334 80,336.8 10 0.32 32,300 35,500 29,100
06/10/2025 32,300 0.8 (2.54%) 2,520,967 81,021.29 0 0 31,500 34,600 28,400
03/10/2025 31,500 -1 (-3.08%) 4,105,565 130,316.84 28,003 910.1 32,500 35,700 29,300
02/10/2025 32,500 -0.3 (-0.91%) 2,065,313 67,484.31 1,300,003 46,800.1 32,800 36,000 29,600
01/10/2025 32,800 0 (0%) 1,956,421 64,232.37 14 0.47 32,800 36,000 29,600
30/09/2025 32,800 -0.9 (-2.67%) 4,916,725 162,327.68 5 0.17 33,700 37,000 30,400
29/09/2025 33,700 -0.2 (-0.59%) 1,628,600 55,280.56 5 0.17 33,900 37,200 30,600
26/09/2025 33,900 -0.5 (-1.45%) 2,658,235 90,827.86 12 0.41 34,400 37,800 31,000
25/09/2025 34,400 0.4 (1.18%) 2,533,587 87,341.68 7 0.24 34,000 37,400 30,600
24/09/2025 34,000 0.2 (0.59%) 2,345,078 79,636.38 50,002 1,666.17 33,800 37,100 30,500
23/09/2025 33,800 0 (0%) 1,127,838 38,346.38 3 0.1 33,800 37,100 30,500
22/09/2025 33,800 -0.7 (-2.03%) 3,663,360 124,547.62 50,014 1,895.49 34,500 37,900 31,100
19/09/2025 34,500 -0.2 (-0.58%) 2,182,673 75,789.44 7 0.25 34,700 38,100 31,300
18/09/2025 34,700 -0.7 (-1.98%) 3,206,664 112,341.81 0 0 35,400 38,900 31,900
17/09/2025 35,400 0.3 (0.85%) 6,289,190 224,506.41 11 0.39 35,100 38,600 31,600
16/09/2025 35,100 -0.3 (-0.85%) 5,057,157 179,886.26 40,003 1,276.11 35,400 38,900 31,900
15/09/2025 35,400 0 (0%) 3,610,805 128,233.96 12 0.41 35,400 38,900 31,900
12/09/2025 35,400 1.2 (3.51%) 6,645,559 233,766.21 2,475,012 76,523.16 34,200 37,600 30,800
11/09/2025 34,200 -0.1 (-0.29%) 3,120,973 107,331.11 3 0.1 34,300 37,700 30,900
10/09/2025 34,300 0.5 (1.48%) 3,516,567 120,663.75 35,000 1,120 33,800 37,100 30,500
09/09/2025 33,800 0.1 (0.3%) 2,550,516 86,284.03 0 0 33,700 37,000 30,400
08/09/2025 33,700 -1.4 (-3.99%) 5,572,935 191,656.66 0 0 35,100 38,600 31,600
05/09/2025 35,100 0 (0%) 7,572,997 269,132.68 50,000 1,625 35,100 38,600 31,600
04/09/2025 35,100 0 (0%) 5,287,071 185,451.16 0 0 35,100 38,600 31,600
03/09/2025 35,100 1.2 (3.54%) 4,371,592 152,567.72 210,000 6,426 33,900 37,200 30,600
29/08/2025 33,900 -0.1 (-0.29%) 4,790,508 162,950.95 0 0 34,000 37,400 30,600
28/08/2025 34,000 -0.4 (-1.16%) 3,594,424 122,476.76 0 0 34,400 37,800 31,000
27/08/2025 34,400 0.7 (2.08%) 5,187,777 177,160.04 0 0 33,700 37,000 30,400
26/08/2025 33,700 0.7 (2.12%) 4,435,606 147,613.45 0 0 33,000 36,300 29,700
25/08/2025 33,000 -1.2 (-3.51%) 6,015,113 202,713.65 11,500 379.5 34,200 37,600 30,800
22/08/2025 34,200 -0.8 (-2.29%) 8,058,278 280,349.4 0 0 35,000 38,500 31,500
21/08/2025 35,000 -0.3 (-0.85%) 6,649,272 233,819.61 0 0 35,300 38,800 31,800
20/08/2025 35,300 -1.7 (-4.59%) 11,665,120 417,693.25 0 0 37,000 40,700 33,300
19/08/2025 37,000 -0.2 (-0.54%) 8,170,943 305,806.82 20,000 744 37,200 40,900 33,500
18/08/2025 37,200 0.3 (0.81%) 9,040,544 339,610.13 23,000 848.7 36,900 40,500 33,300
15/08/2025 36,900 -0.6 (-1.6%) 10,846,058 409,311.05 0 0 37,500 41,200 33,800
14/08/2025 37,500 0.8 (2.18%) 9,272,108 340,439.73 0 0 36,700 40,300 33,100
13/08/2025 36,700 -1.2 (-3.17%) 13,272,652 490,653.47 94,800 3,242.16 37,900 41,600 34,200
12/08/2025 37,900 0.5 (1.34%) 10,124,046 381,898.59 0 0 37,400 41,100 33,700
11/08/2025 37,400 -0.3 (-0.8%) 7,687,261 288,042.82 0 0 37,700 41,400 34,000
08/08/2025 37,700 3.1 (8.96%) 27,241,506 990,222.91 0 0 34,600 38,000 31,200
07/08/2025 34,600 0 (0%) 5,164,481 178,613.05 0 0 34,600 38,000 31,200
06/08/2025 34,600 1.1 (3.28%) 7,556,295 259,865.31 300,000 10,365 33,500 36,800 30,200
05/08/2025 33,500 -0.6 (-1.76%) 10,437,880 354,604.91 0 0 34,100 37,500 30,700
04/08/2025 34,100 -0.4 (-1.16%) 6,202,335 211,226.47 0 0 34,500 37,900 31,100
01/08/2025 34,500 0.2 (0.58%) 7,553,450 262,884.6 0 0 34,300 37,700 30,900
31/07/2025 34,300 -0.8 (-2.28%) 11,139,808 388,794.2 0 0 35,100 38,600 31,600
30/07/2025 35,100 0.9 (2.63%) 9,325,484 325,024.37 0 0 34,200 37,600 30,800
29/07/2025 34,200 0 (0%) 15,999,456 561,417.11 0 0 34,200 37,600 30,800
28/07/2025 34,200 -0.1 (-0.29%) 9,138,637 313,037.72 0 0 34,300 37,700 30,900
25/07/2025 34,300 -0.3 (-0.87%) 7,933,628 275,794.21 30,000 1,029 34,600 38,000 31,200
24/07/2025 34,600 0.8 (2.37%) 11,490,955 396,793.5 0 0 33,800 37,100 30,500
23/07/2025 33,800 0.4 (1.2%) 7,981,628 268,402.54 0 0 33,400 36,700 30,100
22/07/2025 33,400 0 (0%) 4,719,027 157,334.24 0 0 33,400 36,700 30,100
21/07/2025 33,400 -0.8 (-2.34%) 5,491,698 186,365.24 0 0 34,200 37,600 30,800
18/07/2025 34,200 0.8 (2.4%) 10,076,550 341,737.6 0 0 33,400 36,700 30,100
17/07/2025 33,400 0.4 (1.21%) 7,578,815 253,434.19 0 0 33,000 36,300 29,700
16/07/2025 33,000 -0.1 (-0.3%) 4,038,748 133,631.24 0 0 33,100 36,400 29,800
15/07/2025 33,100 -0.2 (-0.6%) 6,909,566 231,269.55 0 0 33,300 36,600 30,000
14/07/2025 33,300 0.2 (0.6%) 5,212,761 173,765.3 0 0 33,100 36,400 29,800
11/07/2025 33,100 -0.5 (-1.49%) 5,108,995 169,659.22 0 0 33,600 36,900 30,300
10/07/2025 33,600 0.8 (2.44%) 10,248,436 340,711.17 0 0 32,800 36,000 29,600
09/07/2025 32,800 0.2 (0.61%) 6,345,012 208,538.73 0 0 32,600 35,800 29,400
08/07/2025 32,600 0.5 (1.56%) 5,380,066 175,020.55 0 0 32,100 35,300 28,900
07/07/2025 32,100 -0.1 (-0.31%) 5,510,248 177,362.11 0 0 32,200 35,400 29,000
04/07/2025 32,200 0.1 (0.31%) 3,643,059 117,397.83 0 0 32,100 35,300 28,900
03/07/2025 32,100 -0.1 (-0.31%) 6,202,217 201,097.32 0 0 32,200 35,400 29,000
02/07/2025 32,200 0.1 (0.31%) 3,761,296 120,295.52 0 0 32,100 35,300 28,900
01/07/2025 32,100 -0.8 (-2.43%) 4,912,835 158,618.98 0 0 32,900 36,100 29,700
30/06/2025 32,900 0.8 (2.49%) 11,070,303 353,770.36 0 0 32,100 35,300 28,900
27/06/2025 32,100 -0.5 (-1.53%) 5,615,285 181,028.34 0 0 32,600 35,800 29,400
26/06/2025 32,600 0.1 (0.31%) 4,270,506 138,283.72 0 0 32,500 35,700 29,300
25/06/2025 32,500 -0.5 (-1.52%) 8,921,433 291,838.27 25,600 762.88 33,000 36,300 29,700
24/06/2025 33,000 -2.1 (-5.98%) 14,567,739 485,686.98 25,000 877.5 35,100 38,600 31,600
23/06/2025 35,100 0.4 (1.15%) 13,105,192 468,663.74 38,000 1,398.4 34,700 38,100 31,300
20/06/2025 34,700 -0.8 (-2.25%) 10,704,116 373,445.18 0 0 35,500 39,000 32,000
19/06/2025 35,500 -0.4 (-1.11%) 7,668,198 270,072.61 0 0 35,900 39,400 32,400
18/06/2025 35,900 0.2 (0.56%) 9,505,092 342,413.65 0 0 35,700 39,200 32,200
17/06/2025 35,700 -1.1 (-2.99%) 11,566,151 411,102.6 10,800 397.44 36,800 40,400 33,200
16/06/2025 36,800 2 (5.75%) 12,120,566 442,219.83 0 0 34,800 38,200 31,400
13/06/2025 34,800 2.2 (6.75%) 17,089,632 586,343.77 0 0 32,600 35,800 29,400
12/06/2025 32,600 0.1 (0.31%) 7,156,581 237,216.95 0 0 32,500 35,700 29,300
11/06/2025 32,500 0.1 (0.31%) 5,173,064 166,143.07 0 0 32,400 35,600 29,200
10/06/2025 32,400 -0.8 (-2.41%) 5,962,154 194,734.11 0 0 33,200 36,500 29,900
09/06/2025 33,200 0.5 (1.53%) 7,561,775 248,541.45 0 0 32,700 35,900 29,500

Dữ liệu lịch sử - BSC

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