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 20,400 -0.35 (-1.69%) 3,584,800 73,159.01 0 0 20,750 22,200 19,300
04/12/2025 20,750 0.45 (2.22%) 7,464,400 153,756.97 0 0 20,300 21,700 18,900
03/12/2025 20,300 0.1 (0.5%) 2,763,400 55,771.79 0 0 20,200 21,600 18,800
02/12/2025 20,200 -0.1 (-0.49%) 4,415,400 87,780.37 0 0 20,300 21,700 18,900
01/12/2025 20,300 -0.15 (-0.73%) 2,939,500 59,251.59 0 0 20,450 21,850 19,050
28/11/2025 20,450 0.1 (0.49%) 5,774,700 116,424.42 0 0 20,350 21,750 18,950
27/11/2025 20,350 -0.35 (-1.69%) 3,509,500 71,459.48 0 0 20,700 22,100 19,300
26/11/2025 20,700 0.6 (2.99%) 4,914,700 100,282.34 0 0 20,100 21,500 18,700
25/11/2025 20,100 -0.35 (-1.71%) 4,669,300 94,230.95 0 0 20,450 21,850 19,050
24/11/2025 20,450 -0.05 (-0.24%) 3,703,700 75,395.23 0 0 20,500 21,900 19,100
21/11/2025 20,500 0.05 (0.24%) 4,371,400 89,677.49 0 0 20,450 21,850 19,050
20/11/2025 21,450 -0.3 (-1.38%) 4,043,300 86,647.9 0 0 21,750 23,250 20,250
19/11/2025 21,750 0 (0%) 4,481,600 96,292.75 0 0 21,750 23,250 20,250
18/11/2025 21,750 0 (0%) 5,666,100 122,463.74 0 0 21,750 23,250 20,250
17/11/2025 21,750 0.45 (2.11%) 4,904,000 106,330.14 0 0 21,300 22,750 19,850
14/11/2025 21,300 0.25 (1.19%) 3,831,800 81,270.46 0 0 21,050 22,500 19,600
13/11/2025 21,050 -0.35 (-1.64%) 2,862,800 60,494.26 800,000 16,865.6 21,400 22,850 19,950
12/11/2025 21,400 0.55 (2.64%) 4,891,700 103,385.81 0 0 20,850 22,300 19,400
11/11/2025 20,850 0.35 (1.71%) 4,239,000 87,053.98 0 0 20,500 21,900 19,100
10/11/2025 20,500 -0.5 (-2.38%) 3,985,300 82,360.67 0 0 21,000 22,450 19,550
07/11/2025 21,000 -0.7 (-3.23%) 6,631,600 139,532.02 0 0 21,700 23,200 20,200
06/11/2025 21,700 -0.3 (-1.36%) 6,462,200 139,973.87 0 0 22,000 23,500 20,500
05/11/2025 22,000 0.45 (2.09%) 6,217,200 134,355.84 0 0 21,550 23,050 20,050
04/11/2025 21,550 1.4 (6.95%) 10,882,700 221,112.42 24,000 504 20,150 21,550 18,750
03/11/2025 20,150 -1.5 (-6.93%) 7,642,300 159,411.91 0 0 21,650 23,150 20,150
31/10/2025 21,650 -0.45 (-2.04%) 4,035,500 87,739.18 0 0 22,100 23,600 20,600
30/10/2025 22,100 -0.1 (-0.45%) 8,459,800 186,163.68 0 0 22,200 23,750 20,650
29/10/2025 22,200 0.25 (1.14%) 4,212,300 93,326.09 1,468,900 32,611.05 21,950 23,450 20,450
28/10/2025 21,950 0.8 (3.78%) 7,208,400 153,736.08 0 0 21,150 22,600 19,700
27/10/2025 21,150 -0.85 (-3.86%) 5,549,500 119,796.82 0 0 22,000 23,500 20,500
24/10/2025 22,000 -0.05 (-0.23%) 7,445,600 161,996.1 0 0 22,050 23,550 20,550
23/10/2025 22,050 -0.5 (-2.22%) 6,013,400 134,344.64 0 0 22,550 24,100 21,000
22/10/2025 22,550 1.05 (4.88%) 8,734,300 190,941.09 0 0 21,500 23,000 20,000
21/10/2025 21,500 -1.3 (-5.7%) 17,940,000 389,919.69 0 0 22,800 24,350 21,250
20/10/2025 22,800 -1.7 (-6.94%) 14,583,300 344,281.32 0 0 24,500 26,200 22,800
17/10/2025 24,500 -1 (-3.92%) 14,042,200 350,948.65 0 0 25,500 27,250 23,750
16/10/2025 25,500 1 (4.08%) 15,551,900 387,731.78 0 0 24,500 26,200 22,800
15/10/2025 24,500 -0.2 (-0.81%) 16,970,100 416,402.75 0 0 24,700 26,400 23,000
14/10/2025 24,700 -1.15 (-4.45%) 19,636,300 496,722.86 0 0 25,850 27,650 24,050
13/10/2025 25,850 1.15 (4.66%) 19,285,000 486,404. 0 0 24,700 26,400 23,000
10/10/2025 24,700 1.1 (4.66%) 23,770,100 574,297.2 0 0 23,600 25,250 21,950
09/10/2025 23,600 0.3 (1.29%) 9,075,600 213,108.72 0 0 23,300 24,900 21,700
08/10/2025 23,300 1.2 (5.43%) 13,472,600 306,724.29 0 0 22,100 23,600 20,600
07/10/2025 22,100 -0.6 (-2.64%) 5,349,800 119,404.74 0 0 22,700 24,250 21,150
06/10/2025 22,700 1.3 (6.07%) 6,936,900 154,160.26 0 0 21,400 22,850 19,950
03/10/2025 21,400 -0.7 (-3.17%) 7,840,800 169,743.26 0 0 22,100 23,600 20,600
02/10/2025 22,100 -0.8 (-3.49%) 6,145,000 137,782.46 0 0 22,900 24,500 21,300
01/10/2025 22,900 0.75 (3.39%) 19,877,600 454,337.13 0 0 22,150 23,700 20,600
30/09/2025 22,150 0.1 (0.45%) 7,934,700 171,692.27 0 0 22,050 23,550 20,550
29/09/2025 22,050 0.05 (0.23%) 6,380,600 139,219.43 214,000 4,666.48 22,000 23,500 20,500
26/09/2025 22,000 -0.2 (-0.9%) 10,712,000 237,793.05 0 0 22,200 23,750 20,650
25/09/2025 22,200 0.5 (2.3%) 14,423,500 318,133.5 0 0 21,700 23,200 20,200
24/09/2025 21,700 0.5 (2.36%) 5,314,500 113,540.96 0 0 21,200 22,650 19,750
23/09/2025 21,200 0.1 (0.47%) 4,088,300 86,088.93 0 0 21,100 22,550 19,650
22/09/2025 21,100 0.4 (1.93%) 6,896,400 144,407.78 0 0 20,700 22,100 19,300
19/09/2025 20,700 -0.3 (-1.43%) 8,264,000 173,531.84 0 0 21,000 22,450 19,550
18/09/2025 21,000 -0.3 (-1.41%) 7,008,700 148,233.35 0 0 21,300 22,750 19,850
17/09/2025 21,300 -0.45 (-2.07%) 5,231,900 112,945.54 0 0 21,750 23,250 20,250
16/09/2025 21,750 -0.25 (-1.14%) 6,304,700 138,791.27 0 0 22,000 23,500 20,500
15/09/2025 22,000 0.35 (1.62%) 6,924,700 151,710.55 0 0 21,650 23,150 20,150
12/09/2025 21,650 0.5 (2.36%) 6,564,700 141,796.62 0 0 21,150 22,600 19,700
11/09/2025 21,150 -0.35 (-1.63%) 8,275,000 173,266.01 0 0 21,500 23,000 20,000
10/09/2025 21,500 -0.3 (-1.38%) 5,548,700 119,083.08 0 0 21,800 23,300 20,300
09/09/2025 21,800 0.35 (1.63%) 6,978,000 149,254.32 0 0 21,450 22,950 19,950
08/09/2025 21,450 -1.5 (-6.54%) 20,227,200 447,436.54 0 0 22,950 24,550 21,350
05/09/2025 22,950 -1.2 (-4.97%) 10,852,400 258,222.08 0 0 24,150 25,800 22,500
04/09/2025 24,150 1.5 (6.62%) 24,450,200 587,771.29 0 0 22,650 24,200 21,100
03/09/2025 22,650 0.75 (3.42%) 13,690,300 306,007.73 0 0 21,900 23,400 20,400
29/08/2025 21,900 -0.1 (-0.45%) 7,925,500 176,231.64 0 0 22,000 23,500 20,500
28/08/2025 22,000 0.8 (3.77%) 6,955,700 149,809.28 0 0 21,200 22,650 19,750
27/08/2025 21,200 -0.2 (-0.93%) 10,101,200 219,474.08 0 0 21,400 22,850 19,950
26/08/2025 21,400 1.05 (5.16%) 8,182,800 169,067.34 0 0 20,350 21,750 18,950
25/08/2025 20,350 -0.2 (-0.97%) 8,352,000 167,938.72 0 0 20,550 21,950 19,150
22/08/2025 20,550 -0.8 (-3.75%) 21,285,200 427,515.88 20,000 456 21,350 22,800 19,900
21/08/2025 21,350 -0.85 (-3.83%) 6,529,000 141,633.94 0 0 22,200 23,750 20,650
20/08/2025 22,200 0.6 (2.78%) 11,995,300 266,958.47 300,000 6,480 21,600 23,100 20,100
19/08/2025 25,050 0.45 (1.83%) 12,599,100 314,557. 0 0 24,600 26,300 22,900
18/08/2025 24,600 -0.1 (-0.4%) 12,084,400 294,797.92 0 0 24,700 26,400 23,000
15/08/2025 24,700 -1.3 (-5%) 12,137,000 306,133.46 0 0 26,000 27,800 24,200
14/08/2025 26,000 0 (0%) 11,127,700 288,446.5 0 0 26,000 27,800 24,200
13/08/2025 26,000 0.65 (2.56%) 14,318,300 369,420.02 0 0 25,350 27,100 23,600
12/08/2025 25,350 0.35 (1.4%) 11,195,000 278,672.63 0 0 25,000 26,750 23,250
11/08/2025 25,000 0.2 (0.81%) 10,267,000 259,116.79 0 0 24,800 26,500 23,100
08/08/2025 24,800 0.65 (2.69%) 14,638,200 356,188.75 0 0 24,150 25,800 22,500
07/08/2025 24,150 0.35 (1.47%) 10,230,900 246,330.89 0 0 23,800 25,450 22,150
06/08/2025 23,800 0.2 (0.85%) 7,799,500 184,016.39 0 0 23,600 25,250 21,950
05/08/2025 23,600 -0.3 (-1.26%) 13,819,300 331,935.95 0 0 23,900 25,550 22,250
04/08/2025 23,900 0.9 (3.91%) 6,356,800 149,429.72 130,000 2,782 23,000 24,600 21,400
01/08/2025 23,000 -0.95 (-3.97%) 8,031,200 188,579.11 0 0 23,950 25,600 22,300
31/07/2025 23,950 0.15 (0.63%) 12,936,500 305,003.55 0 0 23,800 25,450 22,150
30/07/2025 23,800 -0.8 (-3.25%) 15,960,900 386,709.4 0 0 24,600 26,300 22,900
29/07/2025 24,600 -1.8 (-6.82%) 21,247,200 530,288.08 0 0 26,400 28,200 24,600
28/07/2025 26,400 0.8 (3.13%) 10,437,200 274,385.69 0 0 25,600 27,350 23,850
25/07/2025 25,600 0.35 (1.39%) 7,989,400 202,483.18 550,000 12,925 25,250 27,000 23,500
24/07/2025 25,250 0.3 (1.2%) 6,578,800 163,507.04 0 0 24,950 26,650 23,250
23/07/2025 24,950 0.35 (1.42%) 11,045,600 277,639.98 800,000 21,040 24,600 26,300 22,900
22/07/2025 24,600 0.55 (2.29%) 7,580,800 182,873.73 0 0 24,050 25,700 22,400
21/07/2025 24,050 -0.45 (-1.84%) 7,304,200 177,760.85 510,000 11,628 24,500 26,200 22,800
18/07/2025 24,500 -0.2 (-0.81%) 7,400,600 182,060.11 0 0 24,700 26,400 23,000
17/07/2025 24,700 0.55 (2.28%) 9,050,000 224,905.14 428,300 9,636.75 24,150 25,800 22,500
16/07/2025 24,150 0.2 (0.84%) 6,168,400 148,253.55 0 0 23,950 25,600 22,300
15/07/2025 23,950 -0.9 (-3.62%) 10,319,700 251,082.6 1,300,000 30,095 24,850 26,550 23,150
14/07/2025 24,850 1 (4.19%) 9,791,600 235,632.79 0 0 23,850 25,500 22,200
11/07/2025 23,850 0.55 (2.36%) 10,006,100 235,263.84 0 0 23,300 24,900 21,700
10/07/2025 23,300 0.25 (1.08%) 7,008,300 162,610.54 0 0 23,050 24,650 21,450
09/07/2025 23,050 0.05 (0.22%) 8,291,100 191,853.49 0 0 23,000 24,600 21,400
08/07/2025 23,000 0.65 (2.91%) 10,513,500 241,748.39 0 0 22,350 23,900 20,800
07/07/2025 22,350 1.45 (6.94%) 13,071,900 286,810.59 0 0 20,900 22,350 19,450
04/07/2025 20,900 1.1 (5.56%) 15,205,400 315,537.2 0 0 19,800 21,150 18,450
03/07/2025 19,800 -0.2 (-1%) 8,132,000 163,680.1 0 0 20,000 21,400 18,600
02/07/2025 20,000 0.1 (0.5%) 3,778,100 75,278.97 0 0 19,900 21,250 18,550
01/07/2025 19,900 -0.1 (-0.5%) 3,212,600 63,905.67 0 0 20,000 21,400 18,600
30/06/2025 20,000 0.45 (2.3%) 10,473,200 209,723.48 0 0 19,550 20,900 18,200
27/06/2025 19,550 0.1 (0.51%) 6,654,900 131,079.26 0 0 19,450 20,800 18,100
26/06/2025 19,450 0.15 (0.78%) 2,838,700 55,003.51 0 0 19,300 20,650 17,950
25/06/2025 19,300 -0.15 (-0.77%) 4,790,600 93,501.84 0 0 19,450 20,800 18,100
24/06/2025 19,450 0.4 (2.1%) 5,760,500 111,765 0 0 19,050 20,350 17,750
23/06/2025 19,050 -0.4 (-2.06%) 5,855,000 111,806.61 0 0 19,450 20,800 18,100
20/06/2025 19,450 0 (0%) 5,532,800 106,733.41 0 0 19,450 20,800 18,100
19/06/2025 19,450 -0.25 (-1.27%) 3,898,500 75,600.39 0 0 19,700 21,050 18,350
18/06/2025 19,700 0 (0%) 4,905,600 96,303.41 0 0 19,700 21,050 18,350
17/06/2025 19,700 0.25 (1.29%) 6,265,500 122,650.32 1,055,000 20,045 19,450 20,800 18,100
16/06/2025 19,450 0.4 (2.1%) 5,222,900 100,169.9 0 0 19,050 20,350 17,750
13/06/2025 19,050 -0.85 (-4.27%) 14,318,600 275,602.52 0 0 19,900 21,250 18,550
12/06/2025 19,900 0.2 (1.02%) 4,862,600 97,000.61 0 0 19,700 21,050 18,350
11/06/2025 19,700 -0.3 (-1.5%) 4,925,200 97,837.04 0 0 20,000 21,400 18,600
10/06/2025 20,000 -0.1 (-0.5%) 6,563,000 132,115.19 0 0 20,100 21,500 18,700
09/06/2025 20,100 0.2 (1.01%) 7,517,200 151,811.06 0 0 19,900 21,250 18,550
06/06/2025 19,900 0.1 (0.51%) 5,900,700 117,745.79 0 0 19,800 21,150 18,450

Dữ liệu lịch sử - BSC

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