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 27,800 0.1 (0.36%) 91,631 2,547.52 0 0 27,700 31,800 23,600
04/12/2025 28,100 0.7 (2.55%) 174,955 4,854.76 0 0 27,400 31,500 23,300
03/12/2025 27,700 0.8 (2.97%) 154,779 4,238.52 0 0 26,900 30,900 22,900
02/12/2025 27,500 0.6 (2.23%) 154,725 4,158.25 0 0 26,900 30,900 22,900
01/12/2025 27,100 0 (0%) 61,121 1,645.58 0 0 27,100 31,100 23,100
28/11/2025 27,000 -0.3 (-1.1%) 98,754 2,679.15 0 0 27,300 31,300 23,300
27/11/2025 27,300 0.3 (1.11%) 83,842 2,291.87 0 0 27,000 31,000 23,000
26/11/2025 27,300 0 (0%) 181,696 4,909.41 0 0 27,300 31,300 23,300
25/11/2025 27,100 -1.2 (-4.24%) 223,906 6,106.67 0 0 28,300 32,500 24,100
24/11/2025 28,100 -0.5 (-1.75%) 165,127 4,678.84 0 0 28,600 32,800 24,400
21/11/2025 28,400 0.6 (2.16%) 444,962 12,746.98 0 0 27,800 31,900 23,700
20/11/2025 27,900 -0.2 (-0.71%) 93,076 2,588.63 0 0 28,100 32,300 23,900
19/11/2025 28,100 1.5 (5.64%) 631,725 17,728.5 0 0 26,600 30,500 22,700
18/11/2025 26,700 -0.1 (-0.37%) 59,684 1,589.89 0 0 26,800 30,800 22,800
17/11/2025 26,700 -0.2 (-0.74%) 35,033 939.36 0 0 26,900 30,900 22,900
14/11/2025 27,000 0.4 (1.5%) 46,820 1,259.13 0 0 26,600 30,500 22,700
13/11/2025 26,600 0.3 (1.14%) 74,900 1,989.87 0 0 26,300 30,200 22,400
12/11/2025 26,700 0.9 (3.49%) 65,292 1,714.9 0 0 25,800 29,600 22,000
11/11/2025 25,900 0 (0%) 30,740 793.8 0 0 25,900 29,700 22,100
10/11/2025 25,700 -0.3 (-1.15%) 69,020 1,785.3 0 0 26,000 29,900 22,100
07/11/2025 26,200 -0.4 (-1.5%) 110,156 2,869.41 0 0 26,600 30,500 22,700
06/11/2025 26,700 -0.1 (-0.37%) 31,352 834.6 0 0 26,800 30,800 22,800
05/11/2025 26,600 -0.3 (-1.12%) 70,450 1,886.54 0 0 26,900 30,900 22,900
04/11/2025 27,400 -0.3 (-1.08%) 90,902 2,444.15 0 0 27,700 31,800 23,600
03/11/2025 27,600 -0.3 (-1.08%) 98,807 2,739.52 0 0 27,900 32,000 23,800
31/10/2025 27,400 -0.6 (-2.14%) 148,029 4,137.38 0 0 28,000 32,200 23,800
30/10/2025 27,800 0.6 (2.21%) 288,817 8,098.35 0 0 27,200 31,200 23,200
29/10/2025 27,400 1.9 (7.45%) 312,065 8,476.32 0 0 25,500 29,300 21,700
28/10/2025 25,500 -0.1 (-0.39%) 12,000 306.17 0 0 25,600 29,400 21,800
27/10/2025 25,500 0.2 (0.79%) 52,403 1,344.06 0 0 25,300 29,000 21,600
24/10/2025 25,500 -0.5 (-1.92%) 26,210 662.86 0 0 26,000 29,900 22,100
23/10/2025 25,700 0.2 (0.78%) 42,383 1,100.59 0 0 25,500 29,300 21,700
22/10/2025 25,500 0.2 (0.79%) 16,800 428.21 0 0 25,300 29,000 21,600
21/10/2025 25,200 -0.5 (-1.95%) 121,450 3,069.88 0 0 25,700 29,500 21,900
20/10/2025 25,000 -1.3 (-4.94%) 74,954 1,928.8 0 0 26,300 30,200 22,400
17/10/2025 26,500 0.3 (1.15%) 38,620 1,015.69 0 0 26,200 30,100 22,300
16/10/2025 26,500 0 (0%) 101,200 2,656.12 0 0 26,500 30,400 22,600
15/10/2025 26,700 -0.2 (-0.74%) 68,586 1,816.82 0 0 26,900 30,900 22,900
14/10/2025 26,800 0.1 (0.37%) 28,485 765.29 0 0 26,700 30,700 22,700
13/10/2025 27,000 -0.1 (-0.37%) 70,010 1,872.04 0 0 27,100 31,100 23,100
10/10/2025 27,300 0.3 (1.11%) 67,354 1,824.74 0 0 27,000 31,000 23,000
09/10/2025 27,100 0.1 (0.37%) 38,959 1,050.51 0 0 27,000 31,000 23,000
08/10/2025 27,200 0.2 (0.74%) 42,870 1,158.18 0 0 27,000 31,000 23,000
07/10/2025 27,200 -0.1 (-0.37%) 58,067 1,567.8 0 0 27,300 31,300 23,300
06/10/2025 27,600 0.9 (3.37%) 74,204 2,025.93 0 0 26,700 30,700 22,700
03/10/2025 26,600 -0.3 (-1.12%) 33,741 900.56 0 0 26,900 30,900 22,900
02/10/2025 27,000 -0.1 (-0.37%) 24,096 647.55 0 0 27,100 31,100 23,100
01/10/2025 27,100 0 (0%) 13,734 372.53 0 0 27,100 31,100 23,100
30/09/2025 27,300 -0.5 (-1.8%) 57,575 1,560.7 0 0 27,800 31,900 23,700
29/09/2025 27,800 0.7 (2.58%) 96,161 2,674.96 0 0 27,100 31,100 23,100
26/09/2025 27,200 0.1 (0.37%) 50,106 1,358.47 0 0 27,100 31,100 23,100
25/09/2025 27,400 0.6 (2.24%) 58,127 1,575.87 0 0 26,800 30,800 22,800
24/09/2025 27,000 0.1 (0.37%) 86,036 2,309.12 0 0 26,900 30,900 22,900
23/09/2025 26,800 0 (0%) 19,453 522.54 0 0 26,800 30,800 22,800
22/09/2025 27,200 -0.1 (-0.37%) 86,722 2,326.72 0 0 27,300 31,300 23,300
19/09/2025 27,200 -0.2 (-0.73%) 48,336 1,318.24 0 0 27,400 31,500 23,300
18/09/2025 27,600 -0.2 (-0.72%) 72,380 1,986.78 0 0 27,800 31,900 23,700
17/09/2025 27,600 -0.5 (-1.78%) 59,805 1,664.81 0 0 28,100 32,300 23,900
16/09/2025 28,000 -0.1 (-0.36%) 61,291 1,724.5 0 0 28,100 32,300 23,900
15/09/2025 28,500 1.1 (4.01%) 164,578 4,616.97 0 0 27,400 31,500 23,300
12/09/2025 27,600 0.4 (1.47%) 28,140 772.12 0 0 27,200 31,200 23,200
11/09/2025 27,500 -0.1 (-0.36%) 52,548 1,431.86 0 0 27,600 31,700 23,500
10/09/2025 27,700 0.2 (0.73%) 51,123 1,410.49 0 0 27,500 31,600 23,400
09/09/2025 27,500 -0.2 (-0.72%) 38,586 1,060.73 0 0 27,700 31,800 23,600
08/09/2025 27,400 -0.9 (-3.18%) 192,945 5,339.3 0 0 28,300 32,500 24,100
05/09/2025 28,100 -0.4 (-1.4%) 98,275 2,783.43 0 0 28,500 32,700 24,300
04/09/2025 28,600 0.3 (1.06%) 119,051 3,388.09 0 0 28,300 32,500 24,100
03/09/2025 28,400 0 (0%) 60,261 1,702.6 0 0 28,400 32,600 24,200
29/08/2025 28,300 -0.3 (-1.05%) 93,701 2,659.48 0 0 28,600 32,800 24,400
28/08/2025 28,700 -0.1 (-0.35%) 39,502 1,130.59 0 0 28,800 33,100 24,500
27/08/2025 28,500 0.3 (1.06%) 187,743 5,404.34 0 0 28,200 32,400 24,000
26/08/2025 28,600 0.6 (2.14%) 88,669 2,499.09 0 0 28,000 32,200 23,800
25/08/2025 28,200 -0.1 (-0.35%) 103,846 2,907.7 0 0 28,300 32,500 24,100
22/08/2025 28,000 -1.3 (-4.44%) 331,451 9,365.36 0 0 29,300 33,600 25,000
21/08/2025 29,200 -0.2 (-0.68%) 117,414 3,445.17 0 0 29,400 33,800 25,000
20/08/2025 29,500 0 (0%) 290,636 8,531.95 0 0 29,500 33,900 25,100
19/08/2025 29,500 0.1 (0.34%) 179,963 5,309.67 0 0 29,400 33,800 25,000
18/08/2025 29,500 -0.2 (-0.67%) 151,427 4,444.69 0 0 29,700 34,100 25,300
15/08/2025 29,400 -1.2 (-3.92%) 407,214 12,078.11 0 0 30,600 35,100 26,100
14/08/2025 30,400 -0.9 (-2.88%) 391,653 11,996.23 0 0 31,300 35,900 26,700
13/08/2025 31,600 1.2 (3.95%) 551,630 17,271.12 0 0 30,400 34,900 25,900
12/08/2025 30,900 2.1 (7.29%) 1,067,788 32,431.23 0 0 28,800 33,100 24,500
11/08/2025 29,100 0.6 (2.11%) 235,882 6,798.37 0 0 28,500 32,700 24,300
08/08/2025 28,700 0 (0%) 183,563 5,223.88 0 0 28,700 33,000 24,400
07/08/2025 28,800 0.4 (1.41%) 181,962 5,215.52 0 0 28,400 32,600 24,200
06/08/2025 28,600 -0.2 (-0.69%) 132,913 3,777.4 0 0 28,800 33,100 24,500
05/08/2025 28,900 0 (0%) 344,206 9,900.3 0 0 28,900 33,200 24,600
04/08/2025 29,000 0.1 (0.35%) 73,022 2,107.39 0 0 28,900 33,200 24,600
01/08/2025 29,300 1.2 (4.27%) 379,600 10,961.49 0 0 28,100 32,300 23,900
31/07/2025 28,500 0.4 (1.42%) 217,551 6,114.76 0 0 28,100 32,300 23,900
30/07/2025 28,300 -0.8 (-2.75%) 180,093 5,057.91 0 0 29,100 33,400 24,800
29/07/2025 27,900 -1.9 (-6.38%) 441,357 12,843.79 0 0 29,800 34,200 25,400
28/07/2025 29,900 -0.1 (-0.33%) 315,679 9,394.02 0 0 30,000 34,500 25,500
25/07/2025 29,800 0.4 (1.36%) 368,452 11,057.74 0 0 29,400 33,800 25,000
24/07/2025 29,800 -0.3 (-1.%) 443,303 13,033.73 0 0 30,100 34,600 25,600
23/07/2025 29,500 0.2 (0.68%) 485,739 14,635.71 0 0 29,300 33,600 25,000
22/07/2025 29,700 1.5 (5.32%) 617,787 18,085.28 0 0 28,200 32,400 24,000
21/07/2025 28,300 0.5 (1.8%) 296,183 8,348.48 0 0 27,800 31,900 23,700
18/07/2025 28,000 0.4 (1.45%) 268,725 7,482.88 0 0 27,600 31,700 23,500
17/07/2025 27,700 0.1 (0.36%) 202,818 5,602.44 0 0 27,600 31,700 23,500
16/07/2025 27,700 0 (0%) 106,000 2,934 0 0 27,700 31,800 23,600
15/07/2025 27,800 0.3 (1.09%) 127,000 3,536.62 0 0 27,500 31,600 23,400
14/07/2025 27,500 -0.6 (-2.14%) 240,285 6,616.07 0 0 28,100 32,300 23,900
11/07/2025 28,100 0.2 (0.72%) 259,858 7,309.17 0 0 27,900 32,000 23,800
10/07/2025 27,900 0.4 (1.45%) 325,849 9,091.63 0 0 27,500 31,600 23,400
09/07/2025 27,400 0.1 (0.37%) 134,650 3,696.53 0 0 27,300 31,300 23,300
08/07/2025 27,300 0.2 (0.74%) 143,979 3,928.73 0 0 27,100 31,100 23,100
07/07/2025 27,300 -0.1 (-0.36%) 151,627 4,105.14 0 0 27,400 31,500 23,300
04/07/2025 27,400 -0.4 (-1.44%) 74,706 2,050.63 0 0 27,800 31,900 23,700
03/07/2025 27,700 0.4 (1.47%) 339,269 9,424.43 0 0 27,300 31,300 23,300
02/07/2025 27,400 0.3 (1.11%) 175,221 4,776.64 0 0 27,100 31,100 23,100
01/07/2025 27,000 0 (0%) 93,457 2,530.24 0 0 27,000 31,000 23,000
30/06/2025 27,200 0.7 (2.64%) 246,464 6,665.94 0 0 26,500 30,400 22,600
27/06/2025 26,400 -0.2 (-0.75%) 73,216 1,939.24 0 0 26,600 30,500 22,700
26/06/2025 26,700 0.1 (0.38%) 82,761 2,203.11 0 0 26,600 30,500 22,700
25/06/2025 26,700 -0.1 (-0.37%) 67,722 1,802.65 0 0 26,800 30,800 22,800
24/06/2025 26,900 -0.1 (-0.37%) 65,370 1,753.88 0 0 27,000 31,000 23,000
23/06/2025 26,800 0.2 (0.75%) 120,007 3,241.63 0 0 26,600 30,500 22,700
20/06/2025 26,500 -0.2 (-0.75%) 46,815 1,247.21 0 0 26,700 30,700 22,700
19/06/2025 26,900 -0.1 (-0.37%) 70,418 1,878.31 0 0 27,000 31,000 23,000
18/06/2025 26,900 -0.1 (-0.37%) 79,479 2,147.4 0 0 27,000 31,000 23,000
17/06/2025 27,000 -0.1 (-0.37%) 69,225 1,870.32 0 0 27,100 31,100 23,100
16/06/2025 27,200 0.6 (2.26%) 191,332 5,193.85 0 0 26,600 30,500 22,700
13/06/2025 26,400 0 (0%) 137,050 3,638.92 0 0 26,400 30,300 22,500
12/06/2025 26,400 0.3 (1.15%) 97,302 2,571.58 0 0 26,100 30,000 22,200
11/06/2025 26,200 0.1 (0.38%) 45,246 1,182.09 0 0 26,100 30,000 22,200
10/06/2025 26,000 -0.5 (-1.89%) 178,524 4,664.44 0 0 26,500 30,400 22,600
09/06/2025 26,200 -0.9 (-3.32%) 205,433 5,437.68 0 0 27,100 31,100 23,100

Dữ liệu lịch sử - BSC

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