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 16,750 -0.55 (-3.18%) 58,168,300 996,036.17 453,160 7,635.19 17,300 18,500 16,100
04/12/2025 17,300 -0.05 (-0.29%) 48,195,600 833,889.89 8,042,000 132,653 17,350 18,550 16,150
03/12/2025 17,350 0.35 (2.06%) 81,797,500 1,400,444.76 756,000 12,474 17,000 18,150 15,850
02/12/2025 17,000 0 (0%) 63,698,600 1,077,572.78 4,569,000 75,508.5 17,000 18,150 15,850
01/12/2025 17,000 0.2 (1.19%) 57,719,700 974,085.29 0 0 16,800 17,950 15,650
28/11/2025 16,800 0.05 (0.3%) 56,614,300 946,414.41 350,000 5,495 16,750 17,900 15,600
27/11/2025 16,750 0.05 (0.3%) 49,403,500 827,521.74 0 0 16,700 17,850 15,550
26/11/2025 16,700 0.3 (1.83%) 87,211,400 1,444,891.28 2,451,000 39,706.2 16,400 17,500 15,300
25/11/2025 16,400 -0.15 (-0.91%) 77,663,400 1,283,064.74 1,143,000 18,516.6 16,550 17,700 15,400
24/11/2025 16,550 -0.1 (-0.6%) 50,474,000 837,233.18 2,201,000 36,136.2 16,650 17,800 15,500
21/11/2025 16,650 0 (0%) 58,408,100 962,655.4 30,000 534 16,650 17,800 15,500
20/11/2025 16,650 0.2 (1.22%) 83,370,900 1,372,041.73 0 0 16,450 17,600 15,300
19/11/2025 16,450 -0.05 (-0.3%) 59,460,500 979,377.02 600,000 10,100 16,500 17,650 15,350
18/11/2025 16,500 -0.1 (-0.6%) 44,005,400 723,757.93 0 0 16,600 17,750 15,450
17/11/2025 16,600 0.25 (1.53%) 65,266,800 1,065,944.02 500,000 8,500 16,350 17,450 15,250
14/11/2025 16,350 0 (0%) 62,828,700 1,019,388.03 0 0 16,350 17,450 15,250
13/11/2025 16,350 0.05 (0.31%) 56,710,100 919,178.39 8,747,710 137,826.53 16,300 17,400 15,200
12/11/2025 16,300 0.5 (3.16%) 83,505,400 1,326,466.47 8,300,000 131,910 15,800 16,900 14,700
11/11/2025 15,800 0.5 (3.27%) 67,711,900 1,044,604.57 2,620,000 39,986 15,300 16,350 14,250
10/11/2025 15,300 0 (0%) 48,856,900 749,268.18 12,740,000 194,922 15,300 16,350 14,250
07/11/2025 15,300 -0.55 (-3.47%) 84,767,600 1,311,988.07 0 0 15,850 16,950 14,750
06/11/2025 15,850 -0.35 (-2.16%) 54,472,700 872,544.65 0 0 16,200 17,300 15,100
05/11/2025 16,200 -0.1 (-0.61%) 39,403,600 638,075.13 1,178,000 19,083.6 16,300 17,400 15,200
04/11/2025 16,300 0.35 (2.19%) 96,499,600 1,531,388.2 589,477 9,685.95 15,950 17,050 14,850
03/11/2025 15,950 -0.5 (-3.04%) 71,719,600 1,153,508.6 9,351,000 151,486.2 16,450 17,600 15,300
31/10/2025 16,450 -0.45 (-2.66%) 47,405,000 787,582.71 0 0 16,900 18,050 15,750
30/10/2025 16,900 0.1 (0.6%) 71,843,700 1,202,495.49 0 0 16,800 17,950 15,650
29/10/2025 16,800 0.45 (2.75%) 117,844,300 1,967,047.3 300,000 4,670 16,350 17,450 15,250
28/10/2025 16,350 0.2 (1.24%) 67,544,000 1,087,691.96 0 0 16,150 17,250 15,050
27/10/2025 16,150 -0.15 (-0.92%) 95,564,800 1,546,417.4 0 0 16,300 17,400 15,200
24/10/2025 16,300 -0.4 (-2.4%) 83,830,400 1,370,577.59 60,000 978 16,700 17,850 15,550
23/10/2025 16,700 0.05 (0.3%) 80,037,000 1,342,736.44 600,000 10,200 16,650 17,800 15,500
22/10/2025 16,650 -0.35 (-2.06%) 81,491,700 1,361,608.64 0 0 17,000 18,150 15,850
21/10/2025 17,000 0.15 (0.89%) 144,384,000 2,406,040.35 0 0 16,850 18,000 15,700
20/10/2025 16,850 -1.25 (-6.91%) 157,036,500 2,718,858.22 0 0 18,100 19,350 16,850
17/10/2025 18,100 -0.05 (-0.28%) 115,962,400 2,091,444.18 250,000 4,500 18,150 19,400 16,900
16/10/2025 18,150 -0.05 (-0.27%) 89,585,600 1,624,420.25 3,596,000 64,459.2 18,200 19,450 16,950
15/10/2025 18,200 0.2 (1.11%) 135,329,400 2,465,786.65 5,550,000 99,900 18,000 19,250 16,750
14/10/2025 18,000 -0.1 (-0.55%) 124,387,300 2,231,468.09 4,741,000 84,094.85 18,100 19,350 16,850
13/10/2025 18,100 0.1 (0.56%) 118,930,300 2,135,065.81 5,660,000 101,880 18,000 19,250 16,750
10/10/2025 18,000 0.1 (0.56%) 77,920,000 1,400,674.68 278,000 4,799.8 17,900 19,150 16,650
09/10/2025 17,900 0.6 (3.47%) 189,712,900 3,395,007.8 0 0 17,300 18,500 16,100
08/10/2025 17,300 0.05 (0.29%) 92,523,300 1,598,455.14 0 0 17,250 18,450 16,050
07/10/2025 17,250 -0.15 (-0.86%) 85,643,500 1,473,302.97 13,549,281 230,539.47 17,400 18,600 16,200
06/10/2025 17,400 0.7 (4.19%) 114,772,800 1,964,887.11 1,349,300 21,534.12 16,700 17,850 15,550
03/10/2025 16,700 -0.3 (-1.76%) 64,643,400 1,090,748.33 6,900,000 113,160 17,000 18,150 15,850
02/10/2025 17,000 0.05 (0.29%) 63,664,700 1,080,519.17 0 0 16,950 18,100 15,800
01/10/2025 16,950 0.05 (0.3%) 47,501,700 805,109.11 555,000 8,741.25 16,900 18,050 15,750
30/09/2025 16,900 0.1 (0.6%) 102,650,400 1,709,947.61 180,400 3,237.08 16,800 17,950 15,650
29/09/2025 16,800 -0.4 (-2.33%) 78,599,700 1,343,225.56 3,300,000 52,800 17,200 18,400 16,000
26/09/2025 17,200 -0.15 (-0.86%) 66,856,500 1,144,371.63 0 0 17,350 18,550 16,150
25/09/2025 17,350 0 (0%) 61,984,100 1,063,149.03 6,900,000 119,355 17,350 18,550 16,150
24/09/2025 17,350 0.35 (2.06%) 191,797,400 3,219,616.46 8,060,000 137,020 17,000 18,150 15,850
23/09/2025 17,000 -0.4 (-2.3%) 142,502,100 2,446,595.55 11,806,000 210,536.4 17,400 18,600 16,200
22/09/2025 17,400 -0.35 (-1.97%) 78,597,200 1,362,530.66 3,793,000 66,931.5 17,750 18,950 16,550
19/09/2025 17,750 -0.1 (-0.56%) 82,717,900 1,464,885.85 7,654,000 134,939 17,850 19,050 16,650
18/09/2025 17,850 -0.2 (-1.11%) 59,508,100 1,063,243.73 1,800,000 30,240 18,050 19,300 16,800
17/09/2025 18,050 -0.15 (-0.82%) 64,713,500 1,165,057.67 3,600,000 70,020 18,200 19,450 16,950
16/09/2025 18,200 0.4 (2.25%) 87,193,100 1,562,902.47 1,800,000 34,200 17,800 19,000 16,600
15/09/2025 17,800 0.25 (1.42%) 93,174,400 1,636,088.48 1,338,000 23,481.9 17,550 18,750 16,350
12/09/2025 17,550 -0.25 (-1.4%) 51,664,500 911,544.79 4,340,000 77,252 17,800 19,000 16,600
11/09/2025 17,800 0 (0%) 88,707,100 1,550,712.68 3,020,000 53,952 17,800 19,000 16,600
10/09/2025 17,800 0.2 (1.14%) 52,450,900 922,081.02 44,008,321 773,510.45 17,600 18,800 16,400
09/09/2025 17,600 0.35 (2.03%) 70,080,800 1,221,435.99 35,957,000 619,208.25 17,250 18,450 16,050
08/09/2025 17,250 -0.75 (-4.17%) 124,526,200 2,188,086.78 36,563,248 659,906.66 18,000 19,250 16,750
05/09/2025 18,000 -0.85 (-4.51%) 131,953,500 2,452,194.9 0 0 18,850 20,150 17,550
04/09/2025 18,850 -0.2 (-1.05%) 89,129,600 1,695,647.64 11,610,000 219,845 19,050 20,350 17,750
03/09/2025 19,050 0.25 (1.33%) 95,659,800 1,800,959.41 11,180,774 207,996.15 18,800 20,100 17,500
29/08/2025 18,800 0.4 (2.17%) 124,638,900 2,307,910.38 0 0 18,400 19,650 17,150
28/08/2025 18,400 0.75 (4.25%) 152,824,000 2,767,095.54 0 0 17,650 18,850 16,450
27/08/2025 17,650 0.25 (1.44%) 103,800,500 1,845,836.19 60,000 1,080 17,400 18,600 16,200
26/08/2025 17,400 1.1 (6.75%) 86,340,400 1,462,549.4 1,186,000 18,234.4 16,300 17,400 15,200
25/08/2025 16,300 -0.95 (-5.51%) 113,188,300 1,882,034.16 510,000 8,970 17,250 18,450 16,050
22/08/2025 17,250 -1.25 (-6.76%) 166,243,400 2,930,806.12 0 0 18,500 19,750 17,250
21/08/2025 18,500 0.2 (1.09%) 85,261,700 1,584,094.78 5,599,000 109,006.5 18,300 19,550 17,050
20/08/2025 18,300 -0.2 (-1.08%) 162,557,300 2,926,433.14 1,332,000 23,310 18,500 19,750 17,250
19/08/2025 18,500 -0.35 (-1.86%) 134,077,200 2,506,787.97 0 0 18,850 20,150 17,550
18/08/2025 18,850 0.4 (2.17%) 103,905,200 1,979,613.37 0 0 18,450 19,700 17,200
15/08/2025 20,850 0.45 (2.21%) 120,150,100 2,477,151.46 1,030,000 19,570 20,400 21,800 19,000
14/08/2025 20,400 1.05 (5.43%) 119,253,100 2,399,185.58 1,775,000 33,926.25 19,350 20,700 18,000
13/08/2025 19,350 0.45 (2.38%) 115,023,600 2,215,975.51 10,900,000 200,690 18,900 20,200 17,600
12/08/2025 18,900 -0.2 (-1.05%) 66,086,100 1,257,388.6 4,000,000 76,400 19,100 20,400 17,800
11/08/2025 19,100 0.45 (2.41%) 113,985,100 2,158,655.69 6,820,000 127,057 18,650 19,950 17,350
08/08/2025 18,650 -0.2 (-1.06%) 94,649,800 1,782,866.46 5,504,000 106,171 18,850 20,150 17,550
07/08/2025 18,850 0.1 (0.53%) 92,391,700 1,741,544.43 7,123,000 126,077.1 18,750 20,050 17,450
06/08/2025 18,750 0.4 (2.18%) 92,287,300 1,723,611.66 0 0 18,350 19,600 17,100
05/08/2025 18,350 -0.25 (-1.34%) 176,220,400 3,328,986.81 3,134,600 54,273.8 18,600 19,900 17,300
04/08/2025 18,600 1.2 (6.9%) 91,138,400 1,666,680.33 5,691,733 93,794.37 17,400 18,600 16,200
01/08/2025 17,400 0.2 (1.16%) 120,276,600 2,083,299.61 4,150,000 72,625 17,200 18,400 16,000
31/07/2025 17,200 1.1 (6.83%) 181,312,600 3,099,501.39 0 0 16,100 17,200 15,000
30/07/2025 16,100 1.05 (6.98%) 142,533,300 2,276,237.26 0 0 15,050 16,100 14,000
29/07/2025 15,050 -1.05 (-6.52%) 152,873,400 2,446,195.37 4,400,000 72,600 16,100 17,200 15,000
28/07/2025 16,100 1.05 (6.98%) 137,745,500 2,177,248.02 788,176 11,034.46 15,050 16,100 14,000
25/07/2025 15,050 0 (0%) 59,211,800 893,803.2 0 0 15,050 16,100 14,000
24/07/2025 15,050 0.4 (2.73%) 93,426,700 1,406,165.27 0 0 14,650 15,650 13,650
23/07/2025 14,650 0.05 (0.34%) 80,136,000 1,175,613.82 0 0 14,600 15,600 13,600
22/07/2025 14,600 0 (0%) 63,416,800 921,364.96 0 0 14,600 15,600 13,600
21/07/2025 14,600 0.4 (2.82%) 101,954,800 1,475,317.77 100,000 1,425 14,200 15,150 13,250
18/07/2025 14,200 -0.1 (-0.7%) 78,343,400 1,119,524.06 0 0 14,300 15,300 13,300
17/07/2025 14,300 0.05 (0.35%) 66,954,100 955,601.76 130,000 1,824 14,250 15,200 13,300
16/07/2025 14,250 0.15 (1.06%) 51,787,700 734,844.79 0 0 14,100 15,050 13,150
15/07/2025 14,100 -0.05 (-0.35%) 77,807,300 1,110,468.8 4,540,000 64,468 14,150 15,100 13,200
14/07/2025 14,150 -0.05 (-0.35%) 45,614,600 643,717.61 3,040,000 43,168 14,200 15,150 13,250
11/07/2025 14,200 -0.15 (-1.05%) 68,513,300 974,989.56 4,100,000 58,015 14,350 15,350 13,350
10/07/2025 14,350 0.35 (2.5%) 77,622,200 1,098,403.13 3,440,000 48,676 14,000 14,950 13,050
09/07/2025 14,000 -0.15 (-1.06%) 111,615,300 1,583,999.73 12,172,000 173,976.25 14,150 15,100 13,200
08/07/2025 14,150 0.25 (1.8%) 62,936,000 890,580.84 0 0 13,900 14,850 12,950
07/07/2025 13,900 0.9 (6.92%) 249,681,700 3,377,202.03 5,926,400 80,004.04 13,000 13,900 12,100
04/07/2025 13,000 0 (0%) 28,615,900 371,354.22 198,800 2,580.03 13,000 13,900 12,100
03/07/2025 13,000 0.05 (0.39%) 52,328,600 679,035.3 0 0 12,950 13,850 12,050
02/07/2025 12,950 0.1 (0.78%) 38,438,500 494,591.35 550,000 7,310 12,850 13,700 12,000
01/07/2025 12,850 -0.05 (-0.39%) 47,361,400 608,195.6 11,172,000 144,118.8 12,900 13,800 12,000
30/06/2025 12,900 -0.05 (-0.39%) 32,595,900 421,771.7 5,700,000 74,040 12,950 13,850 12,050
27/06/2025 12,950 -0.15 (-1.15%) 88,859,200 1,164,657.51 0 0 13,100 14,000 12,200
26/06/2025 13,100 0.05 (0.38%) 42,889,100 558,469.68 1,100,000 15,290 13,050 13,950 12,150
25/06/2025 13,050 0.05 (0.38%) 64,567,200 837,971.26 9,907,000 128,737.5 13,000 13,900 12,100
24/06/2025 13,000 0 (0%) 38,105,400 495,371.95 0 0 13,000 13,900 12,100
23/06/2025 13,000 -0.1 (-0.76%) 42,284,200 548,891.42 3,646,500 46,832.63 13,100 14,000 12,200
20/06/2025 13,100 0.1 (0.77%) 59,502,700 775,570.88 540,000 7,128 13,000 13,900 12,100
19/06/2025 13,000 -0.15 (-1.14%) 51,346,200 675,281.64 570,000 7,495.5 13,150 14,050 12,250
18/06/2025 13,150 -0.05 (-0.38%) 49,657,700 651,600.86 540,000 7,128 13,200 14,100 12,300
17/06/2025 13,200 0.1 (0.76%) 38,600,500 506,580.5 4,186,000 54,861.6 13,100 14,000 12,200
16/06/2025 13,100 0.2 (1.55%) 36,540,400 474,559.26 0 0 12,900 13,800 12,000
13/06/2025 12,900 -0.4 (-3.01%) 66,942,100 870,045.08 0 0 13,300 14,200 12,400
12/06/2025 13,300 0 (0%) 115,563,700 1,544,899.74 11,980,000 160,251.95 13,300 14,200 12,400
11/06/2025 13,300 0.15 (1.14%) 49,394,100 651,627.42 5,844,000 78,018.7 13,150 14,050 12,250
10/06/2025 13,150 0.1 (0.77%) 53,433,300 697,155.31 2,580,000 34,572 13,050 13,950 12,150
09/06/2025 13,050 -0.15 (-1.14%) 50,885,100 662,233.82 18,530,000 249,630 13,200 14,100 12,300

Dữ liệu lịch sử - BSC

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