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
08/12/2025 27,650 -0.15 (-0.54%) 969,100 26,789.78 0 0 27,800 29,700 25,900
05/12/2025 27,800 -0.15 (-0.54%) 1,031,400 28,670.96 0 0 27,950 29,900 26,000
04/12/2025 27,950 0.15 (0.54%) 1,356,300 37,747.95 0 0 27,800 29,700 25,900
03/12/2025 27,800 -0.2 (-0.71%) 1,095,400 30,438.9 0 0 28,000 29,950 26,050
02/12/2025 28,000 -0.05 (-0.18%) 1,133,300 31,578.81 0 0 28,050 30,000 26,100
01/12/2025 28,050 -0.15 (-0.53%) 509,000 14,249.29 0 0 28,200 30,150 26,250
28/11/2025 28,200 0 (0%) 1,403,500 39,366.46 0 0 28,200 30,150 26,250
27/11/2025 28,200 0 (0%) 952,500 26,799.63 0 0 28,200 30,150 26,250
26/11/2025 28,200 0.1 (0.36%) 1,085,200 30,413.88 0 0 28,100 30,050 26,150
25/11/2025 28,100 -0.35 (-1.23%) 1,517,200 42,653.41 0 0 28,450 30,400 26,500
24/11/2025 28,450 -0.05 (-0.18%) 827,600 23,438.38 0 0 28,500 30,450 26,550
21/11/2025 28,500 -0.15 (-0.52%) 1,184,000 33,481.9 0 0 28,650 30,650 26,650
20/11/2025 28,650 -0.1 (-0.35%) 998,600 28,476.55 0 0 28,750 30,750 26,750
19/11/2025 28,750 -0.25 (-0.86%) 1,064,800 30,775.15 0 0 29,000 31,000 27,000
18/11/2025 29,000 0.05 (0.17%) 2,011,800 57,834.4 0 0 28,950 30,950 26,950
17/11/2025 28,950 0.05 (0.17%) 1,390,100 40,240.27 0 0 28,900 30,900 26,900
14/11/2025 28,900 0.65 (2.3%) 2,473,500 71,048.57 0 0 28,250 30,200 26,300
13/11/2025 28,250 0.65 (2.36%) 2,150,000 60,151.92 0 0 27,600 29,500 25,700
12/11/2025 27,600 0 (0%) 1,875,100 51,470.64 0 0 27,600 29,500 25,700
11/11/2025 27,600 0 (0%) 1,399,000 38,418.04 0 0 27,600 29,500 25,700
10/11/2025 27,600 -0.3 (-1.08%) 915,000 25,215.15 0 0 27,900 29,850 25,950
07/11/2025 27,900 -0.25 (-0.89%) 1,048,900 29,388.5 0 0 28,150 30,100 26,200
06/11/2025 28,150 0.05 (0.18%) 1,388,300 38,985.69 0 0 28,100 30,050 26,150
05/11/2025 28,100 0.05 (0.18%) 1,338,100 37,417.55 0 0 28,050 30,000 26,100
04/11/2025 28,050 0.05 (0.18%) 1,186,500 33,031.57 0 0 28,000 29,950 26,050
03/11/2025 28,000 -0.8 (-2.78%) 541,600 15,408.03 0 0 28,800 30,800 26,800
31/10/2025 28,800 0.3 (1.05%) 1,259,200 36,269.77 0 0 28,500 30,450 26,550
30/10/2025 28,500 -0.15 (-0.52%) 1,845,200 52,572.42 0 0 28,650 30,650 26,650
29/10/2025 28,650 0 (0%) 776,900 22,196.93 0 0 28,650 30,650 26,650
28/10/2025 28,650 0 (0%) 1,787,300 50,684.84 0 0 28,650 30,650 26,650
27/10/2025 28,650 0.7 (2.5%) 1,825,400 52,338.9 0 0 27,950 29,900 26,000
24/10/2025 27,950 0 (0%) 1,456,100 40,324.14 0 0 27,950 29,900 26,000
23/10/2025 27,950 -0.05 (-0.18%) 1,676,400 46,684.6 0 0 28,000 29,950 26,050
22/10/2025 28,000 0.05 (0.18%) 629,400 17,534.94 0 0 27,950 29,900 26,000
21/10/2025 27,950 -0.05 (-0.18%) 1,712,800 46,978.69 0 0 28,000 29,950 26,050
20/10/2025 28,000 -0.8 (-2.78%) 775,900 21,885.12 0 0 28,800 30,800 26,800
17/10/2025 28,800 0 (0%) 1,532,900 43,971.95 0 0 28,800 30,800 26,800
16/10/2025 28,800 -0.2 (-0.69%) 264,700 7,629.94 0 0 29,000 31,000 27,000
15/10/2025 29,000 0.05 (0.17%) 1,864,800 53,686.43 0 0 28,950 30,950 26,950
14/10/2025 28,950 -0.2 (-0.69%) 1,516,500 43,801 0 0 29,150 31,150 27,150
13/10/2025 29,150 0 (0%) 1,454,000 42,208.9 0 0 29,150 31,150 27,150
10/10/2025 29,150 -0.2 (-0.68%) 1,536,900 44,756.09 0 0 29,350 31,400 27,300
09/10/2025 29,350 0.05 (0.17%) 1,329,200 38,827.3 0 0 29,300 31,350 27,250
08/10/2025 29,300 0.1 (0.34%) 1,240,500 36,133.6 0 0 29,200 31,200 27,200
07/10/2025 29,200 -0.4 (-1.35%) 1,023,200 30,012.44 0 0 29,600 31,650 27,550
06/10/2025 29,600 0.05 (0.17%) 1,271,000 37,543.33 0 0 29,550 31,600 27,500
03/10/2025 29,550 -0.1 (-0.34%) 1,234,100 36,249.92 0 0 29,650 31,700 27,600
02/10/2025 29,650 0 (0%) 1,323,200 39,053.59 0 0 29,650 31,700 27,600
01/10/2025 29,650 0.1 (0.34%) 1,187,500 35,163.23 0 0 29,550 31,600 27,500
30/09/2025 29,550 -0.45 (-1.5%) 1,883,000 55,666.23 0 0 30,000 32,100 27,900
29/09/2025 30,000 -0.25 (-0.83%) 1,462,400 43,755.14 0 0 30,250 32,350 28,150
26/09/2025 30,250 -0.15 (-0.49%) 1,356,000 40,909.5 0 0 30,400 32,500 28,300
25/09/2025 30,400 0 (0%) 1,485,400 45,030.56 0 0 30,400 32,500 28,300
24/09/2025 30,400 0.15 (0.5%) 2,232,000 67,457.46 0 0 30,250 32,350 28,150
23/09/2025 30,250 0.05 (0.17%) 1,100,100 33,112.35 0 0 30,200 32,300 28,100
22/09/2025 30,200 -0.7 (-2.27%) 1,324,200 40,270.97 0 0 30,900 33,050 28,750
19/09/2025 30,900 -0.2 (-0.64%) 1,049,600 32,346.97 0 0 31,100 33,250 28,950
18/09/2025 31,100 -0.25 (-0.8%) 1,291,500 39,987.75 0 0 31,350 33,500 29,200
17/09/2025 31,350 0 (0%) 1,689,800 52,425.44 0 0 31,350 33,500 29,200
16/09/2025 31,350 -0.15 (-0.48%) 2,030,200 63,299.96 0 0 31,500 33,700 29,300
15/09/2025 31,500 1.4 (4.65%) 2,402,700 73,915.33 0 0 30,100 32,200 28,000
12/09/2025 30,100 0.1 (0.33%) 1,749,600 52,436.48 0 0 30,000 32,100 27,900
11/09/2025 30,000 0 (0%) 1,869,400 55,681.6 0 0 30,000 32,100 27,900
10/09/2025 30,000 -0.1 (-0.33%) 1,496,300 44,862.54 0 0 30,100 32,200 28,000
09/09/2025 30,100 0.2 (0.67%) 1,827,100 54,747.13 0 0 29,900 31,950 27,850
08/09/2025 29,900 -0.8 (-2.61%) 1,793,900 54,271. 0 0 30,700 32,800 28,600
05/09/2025 30,700 0.3 (0.99%) 2,347,200 71,986.42 0 0 30,400 32,500 28,300
04/09/2025 30,400 0.35 (1.16%) 1,610,800 48,767.17 0 0 30,050 32,150 27,950
03/09/2025 30,050 0.05 (0.17%) 1,920,800 57,505.71 0 0 30,000 32,100 27,900
29/08/2025 30,000 -0.05 (-0.17%) 2,411,100 72,120.89 0 0 30,050 32,150 27,950
28/08/2025 30,050 -0.05 (-0.17%) 2,126,600 63,617.55 0 0 30,100 32,200 28,000
27/08/2025 30,100 0.05 (0.17%) 2,131,800 63,885.21 0 0 30,050 32,150 27,950
26/08/2025 30,050 0.05 (0.17%) 1,802,800 53,915.92 0 0 30,000 32,100 27,900
25/08/2025 30,000 0 (0%) 916,600 27,512.6 0 0 30,000 32,100 27,900
22/08/2025 30,000 0.3 (1.01%) 2,157,400 64,706.53 0 0 29,700 31,750 27,650
21/08/2025 29,700 -0.7 (-2.3%) 2,119,100 63,470.22 0 0 30,400 32,500 28,300
20/08/2025 30,400 -0.9 (-2.88%) 1,572,200 48,091.83 0 0 31,300 33,450 29,150
19/08/2025 31,300 -0.15 (-0.48%) 3,293,700 102,274.25 0 0 31,450 33,650 29,250
18/08/2025 31,450 -0.05 (-0.16%) 1,323,400 41,578.92 0 0 31,500 33,700 29,300
15/08/2025 31,500 -0.75 (-2.33%) 2,026,800 64,395.8 0 0 32,250 34,500 30,000
14/08/2025 32,250 -0.4 (-1.23%) 1,666,700 53,822.81 0 0 32,650 34,900 30,400
13/08/2025 32,650 0.05 (0.15%) 2,452,100 79,696.19 0 0 32,600 34,850 30,350
12/08/2025 32,600 -0.55 (-1.66%) 2,508,200 82,169.01 0 0 33,150 35,450 30,850
11/08/2025 33,150 0.15 (0.45%) 2,660,600 87,793.12 0 0 33,000 35,300 30,700
08/08/2025 33,000 -0.4 (-1.2%) 2,295,000 75,545.12 0 0 33,400 35,700 31,100
07/08/2025 33,400 0.65 (1.98%) 3,488,100 116,565.54 0 0 32,750 35,000 30,500
06/08/2025 32,750 0.3 (0.92%) 2,654,800 86,641.19 0 0 32,450 34,700 30,200
05/08/2025 32,450 0 (0%) 3,304,200 106,324.83 0 0 32,450 34,700 30,200
04/08/2025 32,450 0 (0%) 1,978,300 63,765.59 0 0 32,450 34,700 30,200
01/08/2025 32,450 -0.3 (-0.92%) 2,124,300 68,753.06 0 0 32,750 35,000 30,500
31/07/2025 32,750 -0.05 (-0.15%) 1,905,300 62,343.82 0 0 32,800 35,050 30,550
30/07/2025 32,800 1.9 (6.15%) 2,948,000 92,606.25 0 0 30,900 33,050 28,750
29/07/2025 30,900 -2.1 (-6.36%) 3,323,000 106,384.42 0 0 33,000 35,300 30,700
28/07/2025 33,000 0.5 (1.54%) 3,065,000 100,351.82 0 0 32,500 34,750 30,250
25/07/2025 32,500 0.3 (0.93%) 2,845,400 92,147.25 0 0 32,200 34,450 29,950
24/07/2025 32,200 0 (0%) 2,004,100 64,538.8 0 0 32,200 34,450 29,950
23/07/2025 32,200 0 (0%) 2,322,300 74,681.96 0 0 32,200 34,450 29,950
22/07/2025 32,200 0.1 (0.31%) 2,400,100 76,537.01 0 0 32,100 34,300 29,900
21/07/2025 32,100 -0.4 (-1.23%) 1,308,300 42,170.36 0 0 32,500 34,750 30,250
18/07/2025 32,500 0.7 (2.2%) 4,133,700 132,596.03 0 0 31,800 34,000 29,600
17/07/2025 31,800 0.3 (0.95%) 2,598,900 82,384.83 0 0 31,500 33,700 29,300
16/07/2025 31,500 0.05 (0.16%) 1,596,900 50,111.14 0 0 31,450 33,650 29,250
15/07/2025 31,450 0.1 (0.32%) 1,888,900 59,304.86 0 0 31,350 33,500 29,200
14/07/2025 31,350 -0.2 (-0.63%) 1,469,200 46,088.67 0 0 31,550 33,750 29,350
11/07/2025 31,550 -0.1 (-0.32%) 2,187,400 68,595.56 0 0 31,650 33,850 29,450
10/07/2025 31,650 -0.15 (-0.47%) 1,811,800 57,040.05 0 0 31,800 34,000 29,600
09/07/2025 31,800 0 (0%) 3,082,200 97,511.98 0 0 31,800 34,000 29,600
08/07/2025 31,800 0.7 (2.25%) 2,470,800 78,401.78 0 0 31,100 33,250 28,950
07/07/2025 31,100 0.1 (0.32%) 1,947,300 60,479.84 0 0 31,000 33,150 28,850
04/07/2025 31,000 -1 (-3.13%) 2,132,600 66,188.17 0 0 32,000 34,200 29,800
03/07/2025 32,000 -1 (-3.03%) 5,729,700 181,499.53 0 0 33,000 35,300 30,700
02/07/2025 33,000 0.85 (2.64%) 4,033,100 132,902.48 0 0 32,150 34,400 29,900
01/07/2025 32,150 0.45 (1.42%) 2,617,200 83,786.61 0 0 31,700 33,900 29,500
30/06/2025 31,700 0.25 (0.79%) 2,207,300 69,851.97 0 0 31,450 33,650 29,250
27/06/2025 31,450 0.55 (1.78%) 2,903,700 90,753.05 0 0 30,900 33,050 28,750
26/06/2025 30,900 -0.1 (-0.32%) 1,771,700 54,591.06 0 0 31,000 33,150 28,850
25/06/2025 31,000 0.2 (0.65%) 2,536,100 78,323.56 0 0 30,800 32,950 28,650
24/06/2025 30,800 0.6 (1.99%) 3,346,600 102,641.73 0 0 30,200 32,300 28,100
23/06/2025 30,200 -0.3 (-0.98%) 1,699,400 51,213.42 0 0 30,500 32,600 28,400
20/06/2025 30,500 1.5 (5.17%) 3,649,700 108,178.59 0 0 29,000 31,000 27,000
19/06/2025 29,000 -0.2 (-0.68%) 1,529,800 44,166.04 0 0 29,200 31,200 27,200
18/06/2025 29,200 0 (0%) 1,527,500 44,394.93 0 0 29,200 31,200 27,200
17/06/2025 29,200 0.25 (0.86%) 2,563,300 74,731.69 0 0 28,950 30,950 26,950
16/06/2025 28,950 0.15 (0.52%) 1,737,300 49,924.74 0 0 28,800 30,800 26,800
13/06/2025 28,800 -0.65 (-2.21%) 1,385,800 39,858.4 885,000 26,550 29,450 31,500 27,400
12/06/2025 29,450 0.55 (1.9%) 1,804,900 52,813.63 0 0 28,900 30,900 26,900
11/06/2025 28,900 -0.25 (-0.86%) 1,257,900 36,263.64 0 0 29,150 31,150 27,150
10/06/2025 29,150 -0.3 (-1.02%) 1,478,400 43,237.36 0 0 29,450 31,500 27,400
09/06/2025 29,450 -0.55 (-1.83%) 1,125,600 33,162.59 0 0 30,000 32,100 27,900

Dữ liệu lịch sử - BSC

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