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 30,950 -0.45 (-1.43%) 246,100 7,644.84 0 0 31,400 33,550 29,250
04/12/2025 31,400 0.15 (0.48%) 265,000 8,307.81 0 0 31,250 33,400 29,100
03/12/2025 31,250 0.5 (1.63%) 435,500 13,523.96 0 0 30,750 32,900 28,600
02/12/2025 30,750 0 (0%) 456,000 13,859.77 0 0 30,750 32,900 28,600
01/12/2025 30,750 -0.15 (-0.49%) 312,600 9,635.18 0 0 30,900 33,050 28,750
28/11/2025 30,900 -0.45 (-1.44%) 405,800 12,641.3 0 0 31,350 33,500 29,200
27/11/2025 31,350 -0.05 (-0.16%) 344,200 10,824.14 0 0 31,400 33,550 29,250
26/11/2025 31,400 0.4 (1.29%) 327,100 10,222.35 0 0 31,000 33,150 28,850
25/11/2025 31,000 -0.65 (-2.05%) 682,000 21,481.21 0 0 31,650 33,850 29,450
24/11/2025 31,650 -0.25 (-0.78%) 264,400 8,426.07 0 0 31,900 34,100 29,700
21/11/2025 31,900 -0.55 (-1.69%) 473,300 15,194.68 0 0 32,450 34,700 30,200
20/11/2025 32,450 0.35 (1.09%) 819,900 26,871.61 0 0 32,100 34,300 29,900
19/11/2025 32,100 -0.35 (-1.08%) 566,200 18,285.57 0 0 32,450 34,700 30,200
18/11/2025 32,450 -0.2 (-0.61%) 629,200 20,443.62 0 0 32,650 34,900 30,400
17/11/2025 32,650 0.65 (2.03%) 1,436,500 47,018.99 0 0 32,000 34,200 29,800
14/11/2025 32,000 0 (0%) 700,000 22,442.13 0 0 32,000 34,200 29,800
13/11/2025 32,000 1.4 (4.58%) 1,880,400 59,743.53 0 0 30,600 32,700 28,500
12/11/2025 30,600 0.4 (1.32%) 219,900 6,729.67 0 0 30,200 32,300 28,100
11/11/2025 30,200 0.15 (0.5%) 239,700 7,234.04 0 0 30,050 32,150 27,950
10/11/2025 30,050 -0.25 (-0.83%) 324,400 9,835.15 0 0 30,300 32,400 28,200
07/11/2025 30,300 -1 (-3.19%) 398,500 12,263.75 0 0 31,300 33,450 29,150
06/11/2025 31,300 0.45 (1.46%) 930,400 29,407.24 0 0 30,850 33,000 28,700
05/11/2025 30,850 0 (0%) 370,100 11,431.78 0 0 30,850 33,000 28,700
04/11/2025 30,850 -0.05 (-0.16%) 859,300 26,067.47 0 0 30,900 33,050 28,750
03/11/2025 30,900 -0.3 (-0.96%) 748,200 23,306.91 0 0 31,200 33,350 29,050
31/10/2025 31,200 0.2 (0.65%) 838,200 26,262.89 0 0 31,000 33,150 28,850
30/10/2025 31,000 0 (0%) 551,300 17,085.72 0 0 31,000 33,150 28,850
29/10/2025 31,000 0.75 (2.48%) 906,000 28,056.41 0 0 30,250 32,350 28,150
28/10/2025 30,250 0.25 (0.83%) 434,200 13,040.43 0 0 30,000 32,100 27,900
27/10/2025 30,000 0.4 (1.35%) 856,900 26,123.93 0 0 29,600 31,650 27,550
24/10/2025 29,600 -0.2 (-0.67%) 406,800 12,013.71 0 0 29,800 31,850 27,750
23/10/2025 29,800 0.5 (1.71%) 557,000 16,664.8 0 0 29,300 31,350 27,250
22/10/2025 29,300 -0.5 (-1.68%) 791,600 23,253.71 0 0 29,800 31,850 27,750
21/10/2025 29,800 -0.45 (-1.49%) 1,490,600 44,149.68 0 0 30,250 32,350 28,150
20/10/2025 30,250 -2.25 (-6.92%) 1,688,200 52,367.75 0 0 32,500 34,750 30,250
17/10/2025 32,500 0 (0%) 488,500 15,926.61 0 0 32,500 34,750 30,250
16/10/2025 32,500 0.1 (0.31%) 765,400 24,851.47 0 0 32,400 34,650 30,150
15/10/2025 32,400 -0.7 (-2.11%) 1,083,500 35,424.29 0 0 33,100 35,400 30,800
14/10/2025 33,100 -0.9 (-2.65%) 1,290,100 43,169.75 0 0 34,000 36,350 31,650
13/10/2025 34,000 0.3 (0.89%) 1,092,800 37,100.07 0 0 33,700 36,050 31,350
10/10/2025 33,700 0.25 (0.75%) 716,100 24,148.6 0 0 33,450 35,750 31,150
09/10/2025 33,450 0.05 (0.15%) 816,300 27,242.62 0 0 33,400 35,700 31,100
08/10/2025 33,400 0.2 (0.6%) 427,500 14,294.07 0 0 33,200 35,500 30,900
07/10/2025 33,200 -0.5 (-1.48%) 962,300 32,088.59 0 0 33,700 36,050 31,350
06/10/2025 33,700 0.7 (2.12%) 409,300 13,743.43 0 0 33,000 35,300 30,700
03/10/2025 33,000 -1 (-2.94%) 825,300 27,518.07 0 0 34,000 36,350 31,650
02/10/2025 34,000 -0.5 (-1.45%) 645,800 22,071.83 0 0 34,500 36,900 32,100
01/10/2025 34,500 0.65 (1.92%) 597,900 20,556.49 0 0 33,850 36,200 31,500
30/09/2025 33,850 -0.55 (-1.6%) 1,092,400 37,063.68 0 0 34,400 36,800 32,000
29/09/2025 34,400 -0.6 (-1.71%) 586,900 20,326.24 0 0 35,000 37,450 32,550
26/09/2025 35,000 0 (0%) 1,757,000 62,104.76 0 0 35,000 37,450 32,550
25/09/2025 35,000 0.25 (0.72%) 1,080,600 37,791.18 0 0 34,750 37,150 32,350
24/09/2025 34,750 0.55 (1.61%) 713,300 24,408.98 0 0 34,200 36,550 31,850
23/09/2025 34,200 -0.2 (-0.58%) 379,000 13,022.76 0 0 34,400 36,800 32,000
22/09/2025 34,400 0.4 (1.18%) 1,053,900 35,937.98 0 0 34,000 36,350 31,650
19/09/2025 34,000 -0.05 (-0.15%) 602,300 20,579.78 0 0 34,050 36,400 31,700
18/09/2025 34,050 -0.45 (-1.3%) 989,200 33,846.46 0 0 34,500 36,900 32,100
17/09/2025 34,500 -0.55 (-1.57%) 796,700 27,794.52 0 0 35,050 37,500 32,600
16/09/2025 35,050 -0.35 (-0.99%) 1,038,900 36,578.02 0 0 35,400 37,850 32,950
15/09/2025 35,400 0.75 (2.16%) 1,406,000 49,440.05 0 0 34,650 37,050 32,250
12/09/2025 34,650 0.85 (2.51%) 1,131,900 39,113.98 0 0 33,800 36,150 31,450
11/09/2025 33,800 -0.3 (-0.88%) 1,205,100 40,433.15 0 0 34,100 36,450 31,750
10/09/2025 34,100 -0.15 (-0.44%) 800,700 27,309.17 0 0 34,250 36,600 31,900
09/09/2025 34,250 -0.35 (-1.01%) 1,909,600 65,217.64 0 0 34,600 37,000 32,200
08/09/2025 34,600 -0.5 (-1.42%) 1,360,900 47,896.27 0 0 35,100 37,550 32,650
05/09/2025 35,100 0.25 (0.72%) 3,530,400 125,956.55 0 0 34,850 37,250 32,450
04/09/2025 34,850 0.2 (0.58%) 1,895,200 66,719.13 0 0 34,650 37,050 32,250
03/09/2025 35,650 0.45 (1.28%) 1,404,100 50,043.14 100,000 3,275 35,200 37,650 32,750
29/08/2025 35,200 -0.25 (-0.71%) 1,741,700 61,573.72 0 0 35,450 37,900 33,000
28/08/2025 35,450 0 (0%) 1,050,300 37,315.13 0 0 35,450 37,900 33,000
27/08/2025 35,450 0.35 (1.%) 1,099,600 39,062.53 0 0 35,100 37,550 32,650
26/08/2025 35,100 1 (2.93%) 1,380,200 47,555.68 0 0 34,100 36,450 31,750
25/08/2025 34,100 -0.7 (-2.01%) 1,315,400 45,790.62 0 0 34,800 37,200 32,400
22/08/2025 34,800 -2.05 (-5.56%) 3,574,100 126,748.61 0 0 36,850 39,400 34,300
21/08/2025 36,850 -0.6 (-1.6%) 3,239,100 120,712.25 0 0 37,450 40,050 34,850
20/08/2025 37,450 -0.95 (-2.47%) 2,775,600 104,968.78 0 0 38,400 41,050 35,750
19/08/2025 38,400 0.4 (1.05%) 2,785,700 107,248.21 0 0 38,000 40,650 35,350
18/08/2025 38,000 0.2 (0.53%) 1,827,900 69,770.51 0 0 37,800 40,400 35,200
15/08/2025 37,800 -1.2 (-3.08%) 3,850,400 146,777.88 0 0 39,000 41,700 36,300
14/08/2025 39,000 -0.75 (-1.89%) 3,126,700 122,539.3 0 0 39,750 42,500 37,000
13/08/2025 39,750 1.65 (4.33%) 7,440,300 292,433.95 0 0 38,100 40,750 35,450
12/08/2025 38,100 -0.05 (-0.13%) 2,829,300 107,551.25 0 0 38,150 40,800 35,500
11/08/2025 38,150 1.1 (2.97%) 4,571,800 173,685.85 0 0 37,050 39,600 34,500
08/08/2025 37,050 -0.45 (-1.2%) 2,360,200 87,488.75 0 0 37,500 40,100 34,900
07/08/2025 37,500 0.75 (2.04%) 3,569,600 134,819.28 0 0 36,750 39,300 34,200
06/08/2025 36,750 0.45 (1.24%) 1,404,100 51,368.02 0 0 36,300 38,800 33,800
05/08/2025 36,300 -0.2 (-0.55%) 3,675,300 135,523.63 0 0 36,500 39,050 33,950
04/08/2025 36,500 -0.1 (-0.27%) 1,499,600 54,699.56 0 0 36,600 39,150 34,050
01/08/2025 36,600 -1 (-2.66%) 1,612,700 59,470.93 0 0 37,600 40,200 35,000
31/07/2025 37,600 1.45 (4.01%) 3,984,600 148,755.63 0 0 36,150 38,650 33,650
30/07/2025 36,150 -0.35 (-0.96%) 2,696,600 97,456.45 0 0 36,500 39,050 33,950
29/07/2025 36,500 -2.7 (-6.89%) 6,459,700 243,181.48 0 0 39,200 41,900 36,500
28/07/2025 39,200 1.1 (2.89%) 4,315,600 167,588.39 0 0 38,100 40,750 35,450
25/07/2025 38,100 -0.35 (-0.91%) 3,636,100 139,870.07 0 0 38,450 41,100 35,800
24/07/2025 38,450 0.7 (1.85%) 4,241,700 162,492.2 0 0 37,750 40,350 35,150
23/07/2025 37,750 0.4 (1.07%) 3,163,500 119,570.33 0 0 37,350 39,950 34,750
22/07/2025 37,350 -0.15 (-0.4%) 3,144,300 116,547.14 0 0 37,500 40,100 34,900
21/07/2025 37,500 -0.55 (-1.45%) 2,372,400 89,705.98 0 0 38,050 40,700 35,400
18/07/2025 38,050 0.7 (1.87%) 5,229,200 199,161.46 0 0 37,350 39,950 34,750
17/07/2025 37,350 0.6 (1.63%) 3,476,900 129,211.8 0 0 36,750 39,300 34,200
16/07/2025 36,750 -0.45 (-1.21%) 2,726,600 100,463. 0 0 37,200 39,800 34,600
15/07/2025 37,200 -0.45 (-1.2%) 2,447,800 91,524.39 0 0 37,650 40,250 35,050
14/07/2025 37,650 1.05 (2.87%) 3,133,000 116,440.03 0 0 36,600 39,150 34,050
11/07/2025 36,600 -0.15 (-0.41%) 3,028,600 110,815.78 0 0 36,750 39,300 34,200
10/07/2025 36,750 -0.4 (-1.08%) 2,531,100 93,434.51 0 0 37,150 39,750 34,550
09/07/2025 37,150 -0.45 (-1.2%) 3,187,600 118,351.04 0 0 37,600 40,200 35,000
08/07/2025 37,600 0.4 (1.08%) 3,451,000 130,050.72 0 0 37,200 39,800 34,600
07/07/2025 37,200 -0.1 (-0.27%) 2,471,200 91,572.91 0 0 37,300 39,900 34,700
04/07/2025 37,300 0.3 (0.81%) 2,478,700 90,880.58 0 0 37,000 39,550 34,450
03/07/2025 37,000 -2 (-5.13%) 7,951,500 293,753.76 0 0 39,000 41,700 36,300
02/07/2025 39,000 0.65 (1.69%) 3,369,900 131,836.56 340,000 12,750 38,350 41,000 35,700
01/07/2025 38,350 0 (0%) 2,572,800 98,471.44 0 0 38,350 41,000 35,700
30/06/2025 38,350 0.85 (2.27%) 2,097,300 79,878.01 340,000 12,750 37,500 40,100 34,900
27/06/2025 37,500 -0.35 (-0.92%) 2,146,900 80,740 0 0 37,850 40,450 35,250
26/06/2025 37,850 1.55 (4.27%) 4,443,800 165,205.33 0 0 36,300 38,800 33,800
25/06/2025 36,300 0.95 (2.69%) 4,562,600 165,541.12 0 0 35,350 37,800 32,900
24/06/2025 35,350 0.2 (0.57%) 4,744,500 169,744.96 0 0 35,150 37,600 32,700
23/06/2025 35,150 1.95 (5.87%) 4,966,100 170,490.38 0 0 33,200 35,500 30,900
20/06/2025 33,200 -0.25 (-0.75%) 1,119,700 37,209.4 0 0 33,450 35,750 31,150
19/06/2025 33,450 0.55 (1.67%) 1,660,500 55,311. 0 0 32,900 35,200 30,600
18/06/2025 32,900 -0.35 (-1.05%) 1,352,000 44,665.8 0 0 33,250 35,550 30,950
17/06/2025 33,250 0.25 (0.76%) 1,123,600 37,377.88 0 0 33,000 35,300 30,700
16/06/2025 33,000 0.5 (1.54%) 791,300 25,946.5 0 0 32,500 34,750 30,250
13/06/2025 32,500 -0.95 (-2.84%) 2,538,600 82,370.7 0 0 33,450 35,750 31,150
12/06/2025 33,450 0.7 (2.14%) 1,413,800 47,053.85 0 0 32,750 35,000 30,500
11/06/2025 32,750 0.1 (0.31%) 669,300 21,937.23 0 0 32,650 34,900 30,400
10/06/2025 32,650 -0.25 (-0.76%) 1,822,100 59,946.73 0 0 32,900 35,200 30,600
09/06/2025 32,900 -1.35 (-3.94%) 2,522,300 83,972.24 0 0 34,250 36,600 31,900

Dữ liệu lịch sử - BSC

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