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 24,600 0 (0%) 511,700 12,537.43 1,800,000 46,800 24,600 26,300 22,900
17/12/2025 24,600 -0.05 (-0.2%) 573,800 14,017.68 950,000 22,905 24,650 26,350 22,950
16/12/2025 24,650 0.3 (1.23%) 807,200 19,642.54 2,300,000 52,750 24,350 26,050 22,650
15/12/2025 24,350 -0.05 (-0.2%) 600,600 14,591.3 0 0 24,400 26,100 22,700
12/12/2025 24,400 -0.15 (-0.61%) 580,200 14,153.97 3,000,000 75,000 24,550 26,250 22,850
11/12/2025 24,550 -0.2 (-0.81%) 665,500 16,306.69 1,180,000 31,152 24,750 26,450 23,050
10/12/2025 24,750 -0.1 (-0.4%) 552,300 13,643.34 0 0 24,850 26,550 23,150
09/12/2025 24,850 -0.15 (-0.6%) 524,900 13,013.29 0 0 25,000 26,750 23,250
08/12/2025 25,000 -0.2 (-0.79%) 645,900 16,150.89 0 0 25,200 26,950 23,450
05/12/2025 25,200 0.2 (0.8%) 890,300 22,200.51 1,500,000 40,050 25,000 26,750 23,250
04/12/2025 25,000 0 (0%) 676,600 16,883.52 2,520,000 59,290 25,000 26,750 23,250
03/12/2025 25,000 0.1 (0.4%) 806,000 20,088.29 1,200,000 27,960 24,900 26,600 23,200
02/12/2025 24,900 0 (0%) 851,700 21,147.4 0 0 24,900 26,600 23,200
01/12/2025 24,900 -0.1 (-0.4%) 823,300 20,462.99 800,000 21,360 25,000 26,750 23,250
28/11/2025 25,000 -0.1 (-0.4%) 794,100 19,666.21 0 0 25,100 26,850 23,350
27/11/2025 25,100 -0.15 (-0.59%) 799,700 20,084.23 1,720,000 40,592 25,250 27,000 23,500
26/11/2025 25,250 0.1 (0.4%) 811,400 20,428.86 1,400,000 32,900 25,150 26,900 23,400
25/11/2025 25,150 -0.1 (-0.4%) 808,300 20,304.14 1,600,000 37,760 25,250 27,000 23,500
24/11/2025 25,250 -0.05 (-0.2%) 814,400 20,520.72 1,600,000 37,760 25,300 27,050 23,550
21/11/2025 25,300 0 (0%) 717,100 18,067.52 2,020,000 47,714 25,300 27,050 23,550
20/11/2025 25,300 -0.05 (-0.2%) 647,800 16,354.33 0 0 25,350 27,100 23,600
19/11/2025 25,350 -0.05 (-0.2%) 824,900 20,849.71 0 0 25,400 27,150 23,650
18/11/2025 25,400 0.05 (0.2%) 834,900 21,083.46 1,620,000 38,394 25,350 27,100 23,600
17/11/2025 25,350 0.1 (0.4%) 815,000 20,625.71 0 0 25,250 27,000 23,500
14/11/2025 25,250 0 (0%) 814,000 20,456.02 0 0 25,250 27,000 23,500
13/11/2025 25,250 0 (0%) 658,400 16,558.67 1,400,000 33,600 25,250 27,000 23,500
12/11/2025 25,250 0.15 (0.6%) 902,500 22,652.77 2,000,000 48,285 25,100 26,850 23,350
11/11/2025 25,100 0 (0%) 839,400 21,032.85 0 0 25,100 26,850 23,350
10/11/2025 25,100 -0.1 (-0.4%) 730,700 18,298.2 0 0 25,200 26,950 23,450
07/11/2025 25,200 -0.1 (-0.4%) 718,300 18,065.95 0 0 25,300 27,050 23,550
06/11/2025 25,300 -0.15 (-0.59%) 588,900 14,860.08 0 0 25,450 27,200 23,700
05/11/2025 25,450 0 (0%) 875,200 22,156.24 0 0 25,450 27,200 23,700
04/11/2025 25,450 0.1 (0.39%) 935,000 23,633.73 1,390,000 37,530 25,350 27,100 23,600
03/11/2025 25,350 0 (0%) 837,300 21,165.64 830,000 22,410 25,350 27,100 23,600
31/10/2025 25,350 -0.05 (-0.2%) 861,000 21,790.88 440,000 11,924 25,400 27,150 23,650
30/10/2025 25,400 0 (0%) 826,000 20,911.62 0 0 25,400 27,150 23,650
29/10/2025 25,400 0.2 (0.79%) 711,000 17,946.8 0 0 25,200 26,950 23,450
28/10/2025 25,200 -0.2 (-0.79%) 796,200 20,012.86 0 0 25,400 27,150 23,650
27/10/2025 25,400 -0.15 (-0.59%) 666,900 16,937.23 1,163,000 31,633.6 25,550 27,300 23,800
24/10/2025 25,550 0 (0%) 819,600 20,769.72 720,000 19,656 25,550 27,300 23,800
23/10/2025 25,550 0.25 (0.99%) 768,100 19,653.39 2,000,000 50,600 25,300 27,050 23,550
22/10/2025 25,300 0.25 (1.%) 809,500 20,293.1 4,740,000 120,032 25,050 26,800 23,300
21/10/2025 25,050 0.05 (0.2%) 902,900 22,427.4 2,000,000 50,000 25,000 26,750 23,250
20/10/2025 25,000 -0.4 (-1.57%) 929,900 23,457.26 4,000,000 101,600 25,400 27,150 23,650
17/10/2025 25,400 -0.1 (-0.39%) 1,293,600 32,722.68 0 0 25,500 27,250 23,750
16/10/2025 25,500 -0.5 (-1.92%) 797,500 20,435.84 0 0 26,000 27,800 24,200
15/10/2025 26,000 -0.7 (-2.62%) 1,115,500 29,167.57 0 0 26,700 28,550 24,850
14/10/2025 26,700 -0.2 (-0.74%) 988,300 26,372.84 0 0 26,900 28,750 25,050
13/10/2025 26,900 0.15 (0.56%) 806,300 21,662.61 0 0 26,750 28,600 24,900
10/10/2025 26,750 1.75 (7.%) 2,006,800 52,755.5 0 0 25,000 26,750 23,250
09/10/2025 25,000 0.6 (2.46%) 1,256,600 30,856.68 0 0 24,400 26,100 22,700
08/10/2025 24,400 0.25 (1.04%) 1,176,100 28,540.79 0 0 24,150 25,800 22,500
07/10/2025 24,150 0.05 (0.21%) 781,700 18,825.91 0 0 24,100 25,750 22,450
06/10/2025 24,100 0.1 (0.42%) 907,100 21,787.38 0 0 24,000 25,650 22,350
03/10/2025 24,000 0 (0%) 812,100 19,427.53 0 0 24,000 25,650 22,350
02/10/2025 24,000 -0.1 (-0.41%) 743,400 17,826.27 0 0 24,100 25,750 22,450
01/10/2025 24,100 0 (0%) 868,800 20,859.51 0 0 24,100 25,750 22,450
30/09/2025 24,100 0 (0%) 978,000 23,490.59 0 0 24,100 25,750 22,450
29/09/2025 24,100 0 (0%) 920,200 22,057.98 0 0 24,100 25,750 22,450
26/09/2025 24,100 0 (0%) 949,900 22,788.81 0 0 24,100 25,750 22,450
25/09/2025 24,100 0.05 (0.21%) 931,900 22,347.6 0 0 24,050 25,700 22,400
24/09/2025 24,050 0.05 (0.21%) 994,200 23,789.83 0 0 24,000 25,650 22,350
23/09/2025 24,000 0.05 (0.21%) 768,300 18,470.26 0 0 23,950 25,600 22,300
22/09/2025 23,950 0 (0%) 644,600 15,424.49 0 0 23,950 25,600 22,300
19/09/2025 23,950 -0.05 (-0.21%) 1,271,600 30,465.01 0 0 24,000 25,650 22,350
18/09/2025 24,000 -0.1 (-0.41%) 635,100 15,261.21 0 0 24,100 25,750 22,450
17/09/2025 24,100 -0.05 (-0.21%) 951,200 22,875.34 0 0 24,150 25,800 22,500
16/09/2025 24,150 0 (0%) 908,800 21,906.42 0 0 24,150 25,800 22,500
15/09/2025 24,150 0 (0%) 940,200 22,614.35 0 0 24,150 25,800 22,500
12/09/2025 24,150 0 (0%) 975,600 23,472.79 0 0 24,150 25,800 22,500
11/09/2025 24,150 -0.05 (-0.21%) 891,000 21,454.87 0 0 24,200 25,850 22,550
10/09/2025 24,200 -0.05 (-0.21%) 1,096,200 26,462.4 0 0 24,250 25,900 22,600
09/09/2025 24,250 0 (0%) 1,313,700 31,790.17 0 0 24,250 25,900 22,600
08/09/2025 24,250 -0.25 (-1.02%) 1,392,800 33,810.73 0 0 24,500 26,200 22,800
05/09/2025 24,500 -0.05 (-0.2%) 1,042,600 25,599.9 0 0 24,550 26,250 22,850
04/09/2025 24,550 0 (0%) 1,145,500 28,065.64 0 0 24,550 26,250 22,850
03/09/2025 24,550 0.05 (0.2%) 1,052,700 25,701.62 0 0 24,500 26,200 22,800
29/08/2025 24,500 0.5 (2.08%) 2,114,700 50,933.78 0 0 24,000 25,650 22,350
28/08/2025 24,000 -0.6 (-2.44%) 1,972,200 47,710.99 8,333,333 200,416.66 24,600 26,300 22,900
27/08/2025 24,600 0 (0%) 1,359,400 33,331.88 0 0 24,600 26,300 22,900
26/08/2025 24,600 0.1 (0.41%) 1,112,500 27,160.48 8,333,333 199,999.99 24,500 26,200 22,800
25/08/2025 24,500 0.05 (0.2%) 1,009,700 24,694.55 0 0 24,450 26,150 22,750
22/08/2025 24,450 -0.3 (-1.21%) 1,407,800 34,580.89 0 0 24,750 26,450 23,050
21/08/2025 24,750 0 (0%) 1,137,300 28,128.34 0 0 24,750 26,450 23,050
20/08/2025 24,750 -0.15 (-0.6%) 1,092,900 27,045.22 0 0 24,900 26,600 23,200
19/08/2025 24,900 0.05 (0.2%) 1,834,800 45,520.86 0 0 24,850 26,550 23,150
18/08/2025 24,850 -0.1 (-0.4%) 1,159,900 28,787.87 0 0 24,950 26,650 23,250
15/08/2025 24,950 0 (0%) 1,383,200 34,396.09 0 0 24,950 26,650 23,250
14/08/2025 24,950 0.05 (0.2%) 1,144,300 28,502.24 0 0 24,900 26,600 23,200
13/08/2025 24,900 -0.1 (-0.4%) 1,638,500 40,568.53 0 0 25,000 26,750 23,250
12/08/2025 25,000 0 (0%) 1,152,700 28,726.28 0 0 25,000 26,750 23,250
11/08/2025 25,000 0.05 (0.2%) 1,258,200 31,312.21 0 0 24,950 26,650 23,250
08/08/2025 24,950 0.6 (2.46%) 1,574,500 38,948.12 0 0 24,350 26,050 22,650
07/08/2025 24,350 0.2 (0.83%) 2,724,400 65,787.74 332,456 8,028.81 24,150 25,800 22,500
06/08/2025 24,150 -0.05 (-0.21%) 1,331,700 32,137.98 0 0 24,200 25,850 22,550
05/08/2025 24,200 0.2 (0.83%) 2,534,500 61,091.2 0 0 24,000 25,650 22,350
04/08/2025 24,000 0.3 (1.27%) 1,347,400 31,968.74 0 0 23,700 25,350 22,050
01/08/2025 23,700 -0.5 (-2.07%) 2,369,900 56,014.01 0 0 24,200 25,850 22,550
31/07/2025 24,200 -0.6 (-2.42%) 3,261,500 78,819.24 0 0 24,800 26,500 23,100
30/07/2025 24,800 0.3 (1.22%) 1,616,800 39,608.16 0 0 24,500 26,200 22,800
29/07/2025 24,500 -0.45 (-1.8%) 2,692,300 66,287.55 0 0 24,950 26,650 23,250
28/07/2025 24,950 1.55 (6.62%) 3,282,100 79,026.72 0 0 23,400 25,000 21,800
25/07/2025 23,400 0.35 (1.52%) 2,476,600 57,499.44 0 0 23,050 24,650 21,450
24/07/2025 23,050 0.55 (2.44%) 2,282,600 52,266.85 0 0 22,500 24,050 20,950
23/07/2025 22,500 0.7 (3.21%) 2,287,200 50,750.22 0 0 21,800 23,300 20,300
22/07/2025 21,800 0.1 (0.46%) 1,213,600 26,332.26 0 0 21,700 23,200 20,200
21/07/2025 21,700 0 (0%) 1,328,900 28,780.64 0 0 21,700 23,200 20,200
18/07/2025 21,700 1.35 (6.63%) 1,972,700 41,479.75 0 0 20,350 21,750 18,950
17/07/2025 20,350 0.1 (0.49%) 1,722,200 34,833.17 0 0 20,250 21,650 18,850
16/07/2025 20,150 -0.05 (-0.25%) 887,900 17,850.89 0 0 20,200 21,600 18,800
15/07/2025 20,150 0 (0%) 1,079,500 21,644.55 0 0 20,150 21,550 18,750
14/07/2025 20,150 0.05 (0.25%) 1,153,000 23,113.26 0 0 20,100 21,500 18,700
11/07/2025 20,100 0.05 (0.25%) 1,501,000 30,035.49 0 0 20,050 21,450 18,650
10/07/2025 20,050 0.05 (0.25%) 1,409,300 28,028.35 0 0 20,000 21,400 18,600
09/07/2025 20,000 0.2 (1.01%) 1,594,800 31,665.26 0 0 19,800 21,150 18,450
08/07/2025 19,800 0 (0%) 1,186,000 23,436.35 0 0 19,800 21,150 18,450
07/07/2025 19,800 0.05 (0.25%) 1,235,900 24,347.23 0 0 19,750 21,100 18,400
04/07/2025 19,750 0 (0%) 1,140,600 22,475.56 0 0 19,750 21,100 18,400
03/07/2025 19,750 -0.05 (-0.25%) 1,064,500 21,072.61 0 0 19,800 21,150 18,450
02/07/2025 19,800 0.1 (0.51%) 1,151,100 22,694.01 0 0 19,700 21,050 18,350
01/07/2025 19,700 -0.05 (-0.25%) 1,160,200 22,830.69 0 0 19,750 21,100 18,400
30/06/2025 19,750 0.35 (1.8%) 2,016,600 39,295.38 0 0 19,400 20,750 18,050
27/06/2025 19,400 0.25 (1.31%) 2,063,000 39,522.25 0 0 19,150 20,450 17,850
26/06/2025 19,150 0.05 (0.26%) 1,508,400 28,740.62 0 0 19,100 20,400 17,800
25/06/2025 19,100 0 (0%) 1,142,500 21,803.4 0 0 19,100 20,400 17,800
24/06/2025 19,100 0 (0%) 1,317,400 25,140.87 0 0 19,100 20,400 17,800
23/06/2025 19,100 0.1 (0.53%) 1,262,400 23,999.87 0 0 19,000 20,300 17,700
20/06/2025 19,000 -0.1 (-0.52%) 1,525,500 29,070.46 0 0 19,100 20,400 17,800
19/06/2025 19,100 0.1 (0.53%) 1,238,300 23,514.06 0 0 19,000 20,300 17,700
18/06/2025 19,000 0 (0%) 1,379,700 26,244.22 0 0 19,000 20,300 17,700

Dữ liệu lịch sử - BSC

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