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 19,000 -0.4 (-2.06%) 528,677 10,166.88 0 0 19,400 21,300 17,500
04/12/2025 19,400 0.1 (0.52%) 885,179 17,138. 0 0 19,300 21,200 17,400
03/12/2025 19,300 0.4 (2.12%) 857,521 16,348.69 0 0 18,900 20,700 17,100
02/12/2025 18,900 0 (0%) 623,030 11,693.43 0 0 18,900 20,700 17,100
01/12/2025 18,900 -0.4 (-2.07%) 905,576 17,240.9 0 0 19,300 21,200 17,400
28/11/2025 19,300 -0.1 (-0.52%) 772,433 14,799.39 0 0 19,400 21,300 17,500
27/11/2025 19,400 0.1 (0.52%) 350,997 6,791.13 0 0 19,300 21,200 17,400
26/11/2025 19,300 0.2 (1.05%) 561,544 10,760.26 0 0 19,100 21,000 17,200
25/11/2025 19,100 -0.4 (-2.05%) 773,041 14,890.75 0 0 19,500 21,400 17,600
24/11/2025 19,500 -0.1 (-0.51%) 383,454 7,491.59 0 0 19,600 21,500 17,700
21/11/2025 19,600 -0.3 (-1.51%) 743,111 14,466.36 0 0 19,900 21,800 18,000
20/11/2025 19,900 0.2 (1.02%) 1,239,350 24,239.64 0 0 19,700 21,600 17,800
19/11/2025 19,700 -0.4 (-1.99%) 1,772,188 35,560.54 0 0 20,100 22,100 18,100
18/11/2025 20,100 0.1 (0.5%) 1,423,700 28,353.84 0 0 20,000 22,000 18,000
17/11/2025 20,000 0.3 (1.52%) 1,653,324 32,975.62 0 0 19,700 21,600 17,800
14/11/2025 19,700 0.4 (2.07%) 1,664,647 32,636.98 0 0 19,300 21,200 17,400
13/11/2025 19,300 0.6 (3.21%) 1,426,634 27,311.84 0 0 18,700 20,500 16,900
12/11/2025 18,700 0.2 (1.08%) 367,413 6,882.15 0 0 18,500 20,300 16,700
11/11/2025 19,000 0.4 (2.15%) 974,426 18,242.99 0 0 18,600 20,400 16,800
10/11/2025 18,600 -0.7 (-3.63%) 1,130,795 21,439.99 0 0 19,300 21,200 17,400
07/11/2025 19,300 -0.3 (-1.53%) 599,704 11,651.13 0 0 19,600 21,500 17,700
06/11/2025 19,600 0.2 (1.03%) 1,839,448 36,436.69 0 0 19,400 21,300 17,500
05/11/2025 19,400 0 (0%) 471,355 9,108.58 0 0 19,400 21,300 17,500
04/11/2025 19,400 0.2 (1.04%) 1,238,650 23,403.01 0 0 19,200 21,100 17,300
03/11/2025 19,200 -0.4 (-2.04%) 595,717 11,618.24 0 0 19,600 21,500 17,700
31/10/2025 19,600 0.2 (1.03%) 2,537,993 50,169.8 3 0.06 19,400 21,300 17,500
30/10/2025 19,400 0.1 (0.52%) 681,797 13,164.99 0 0 19,300 21,200 17,400
29/10/2025 19,300 -0.1 (-0.52%) 598,259 11,531.63 0 0 19,400 21,300 17,500
28/10/2025 19,400 0 (0%) 578,745 11,073.47 0 0 19,400 21,300 17,500
27/10/2025 19,400 0.8 (4.3%) 2,367,215 46,335.65 0 0 18,600 20,400 16,800
24/10/2025 18,600 -0.1 (-0.53%) 306,569 5,637.52 0 0 18,700 20,500 16,900
23/10/2025 18,700 0.3 (1.63%) 275,425 5,104.59 0 0 18,400 20,200 16,600
22/10/2025 18,400 0.1 (0.55%) 328,574 6,016.7 0 0 18,300 20,100 16,500
21/10/2025 18,300 0.2 (1.1%) 776,655 14,055.68 0 0 18,100 19,900 16,300
20/10/2025 18,100 -0.4 (-2.16%) 1,135,151 21,030.09 0 0 18,500 20,300 16,700
17/10/2025 18,500 -0.1 (-0.54%) 495,422 9,182.71 0 0 18,600 20,400 16,800
16/10/2025 18,600 0 (0%) 979,244 18,127.85 0 0 18,600 20,400 16,800
15/10/2025 18,600 -0.4 (-2.11%) 618,706 11,656.59 0 0 19,000 20,900 17,100
14/10/2025 19,000 -0.2 (-1.04%) 718,260 13,720.54 0 0 19,200 21,100 17,300
13/10/2025 19,200 0 (0%) 786,665 15,097.1 0 0 19,200 21,100 17,300
10/10/2025 19,200 -0.1 (-0.52%) 564,331 10,881.75 0 0 19,300 21,200 17,400
09/10/2025 19,300 0.1 (0.52%) 257,899 4,974.1 0 0 19,200 21,100 17,300
08/10/2025 19,200 -0.1 (-0.52%) 610,260 11,729.19 0 0 19,300 21,200 17,400
07/10/2025 19,300 -0.3 (-1.53%) 276,948 5,382.48 0 0 19,600 21,500 17,700
06/10/2025 19,600 0.4 (2.08%) 360,098 7,010.37 0 0 19,200 21,100 17,300
03/10/2025 19,200 -0.3 (-1.54%) 484,710 9,360.68 0 0 19,500 21,400 17,600
02/10/2025 19,500 -0.2 (-1.02%) 273,205 5,347.99 0 0 19,700 21,600 17,800
01/10/2025 19,700 -0.2 (-1.01%) 376,799 7,397.15 0 0 19,900 21,800 18,000
30/09/2025 19,900 0.3 (1.53%) 791,607 15,542.28 0 0 19,600 21,500 17,700
29/09/2025 19,600 -0.2 (-1.01%) 741,059 14,644.71 0 0 19,800 21,700 17,900
26/09/2025 19,800 -0.4 (-1.98%) 710,571 14,179.79 0 0 20,200 22,200 18,200
25/09/2025 20,200 0.2 (1%) 321,686 6,490.5 0 0 20,000 22,000 18,000
24/09/2025 20,000 0 (0%) 713,757 14,159.74 0 0 20,000 22,000 18,000
23/09/2025 20,500 -0.1 (-0.49%) 407,866 8,408.2 0 0 20,600 22,600 18,600
22/09/2025 20,600 -0.2 (-0.96%) 851,218 17,626.03 0 0 20,800 22,800 18,800
19/09/2025 20,800 -0.4 (-1.89%) 832,007 17,496.22 0 0 21,200 23,300 19,100
18/09/2025 21,200 0.4 (1.92%) 648,413 13,560.77 0 0 20,800 22,800 18,800
17/09/2025 20,800 -0.5 (-2.35%) 1,320,943 27,811.52 0 0 21,300 23,400 19,200
16/09/2025 21,300 -0.6 (-2.74%) 1,155,643 24,853.17 0 0 21,900 24,000 19,800
15/09/2025 21,900 1 (4.78%) 3,814,131 81,926.6 0 0 20,900 22,900 18,900
12/09/2025 20,900 0.9 (4.5%) 1,299,015 26,700.31 0 0 20,000 22,000 18,000
11/09/2025 20,000 -0.3 (-1.48%) 706,815 14,133.54 0 0 20,300 22,300 18,300
10/09/2025 20,300 0.3 (1.5%) 468,751 9,454.3 0 0 20,000 22,000 18,000
09/09/2025 20,000 0.2 (1.01%) 480,383 9,548.89 0 0 19,800 21,700 17,900
08/09/2025 19,800 -1 (-4.81%) 1,699,277 34,425.32 0 0 20,800 22,800 18,800
05/09/2025 20,800 -0.3 (-1.42%) 1,247,823 26,450.13 0 0 21,100 23,200 19,000
04/09/2025 21,100 0.8 (3.94%) 1,982,104 41,573.43 0 0 20,300 22,300 18,300
03/09/2025 20,300 0.1 (0.5%) 1,048,025 21,169.3 450,000 8,190 20,200 22,200 18,200
29/08/2025 20,200 -0.1 (-0.49%) 898,262 18,256.14 0 0 20,300 22,300 18,300
28/08/2025 20,300 0.5 (2.53%) 885,324 17,907.51 0 0 19,800 21,700 17,900
27/08/2025 19,800 -0.2 (-1%) 1,087,003 21,682.99 0 0 20,000 22,000 18,000
26/08/2025 20,000 0.5 (2.56%) 713,248 14,063.76 0 0 19,500 21,400 17,600
25/08/2025 19,500 0 (0%) 833,320 16,455.3 0 0 19,500 21,400 17,600
22/08/2025 19,500 -0.2 (-1.02%) 2,029,233 40,005.99 0 0 19,700 21,600 17,800
21/08/2025 19,700 -0.3 (-1.5%) 1,818,629 36,092.51 0 0 20,000 22,000 18,000
20/08/2025 20,000 -1.1 (-5.21%) 3,017,261 61,450.89 0 0 21,100 23,200 19,000
19/08/2025 21,100 -0.2 (-0.94%) 1,837,048 38,685.6 0 0 21,300 23,400 19,200
18/08/2025 21,300 0.2 (0.95%) 1,166,694 24,720.48 0 0 21,100 23,200 19,000
15/08/2025 21,100 -0.4 (-1.86%) 2,577,232 54,652.42 0 0 21,500 23,600 19,400
14/08/2025 21,500 -0.3 (-1.38%) 2,589,427 55,602.2 0 0 21,800 23,900 19,700
13/08/2025 21,800 -0.2 (-0.91%) 2,884,560 62,851.19 0 0 22,000 24,200 19,800
12/08/2025 22,000 -0.4 (-1.79%) 2,014,768 44,412.12 0 0 22,400 24,600 20,200
11/08/2025 22,400 0.9 (4.19%) 5,676,044 126,152.1 0 0 21,500 23,600 19,400
08/08/2025 21,500 -0.2 (-0.92%) 1,935,999 41,477.79 0 0 21,700 23,800 19,600
07/08/2025 21,700 0.9 (4.33%) 4,091,573 88,771.36 0 0 20,800 22,800 18,800
06/08/2025 20,800 0.3 (1.46%) 1,404,778 29,340.49 0 0 20,500 22,500 18,500
05/08/2025 20,500 -0.1 (-0.49%) 2,526,150 52,322.75 0 0 20,600 22,600 18,600
04/08/2025 20,600 -0.2 (-0.96%) 1,270,263 26,167.62 0 0 20,800 22,800 18,800
01/08/2025 20,800 -0.5 (-2.35%) 1,039,005 21,758.75 0 0 21,300 23,400 19,200
31/07/2025 21,300 0.9 (4.41%) 2,478,315 52,007.02 7 0.14 20,400 22,400 18,400
30/07/2025 20,400 0.1 (0.49%) 1,674,104 34,138.68 0 0 20,300 22,300 18,300
29/07/2025 20,300 -1.5 (-6.88%) 3,566,317 75,454.28 0 0 21,800 23,900 19,700
28/07/2025 21,800 0.1 (0.46%) 2,210,068 48,140.8 0 0 21,700 23,800 19,600
25/07/2025 21,700 0.1 (0.46%) 2,297,308 50,225.95 0 0 21,600 23,700 19,500
24/07/2025 21,600 0.3 (1.41%) 2,808,818 60,738.71 0 0 21,300 23,400 19,200
23/07/2025 21,300 0.2 (0.95%) 1,654,929 35,148.34 0 0 21,100 23,200 19,000
22/07/2025 21,100 0.3 (1.44%) 2,073,613 43,549.26 0 0 20,800 22,800 18,800
21/07/2025 20,800 -0.3 (-1.42%) 1,362,320 28,604.88 0 0 21,100 23,200 19,000
18/07/2025 21,100 0.4 (1.93%) 2,382,285 49,847.03 0 0 20,700 22,700 18,700
17/07/2025 20,700 0 (0%) 1,863,331 38,496.77 0 0 20,700 22,700 18,700
16/07/2025 20,700 0.1 (0.49%) 984,532 20,304.43 0 0 20,600 22,600 18,600
15/07/2025 20,600 -0.1 (-0.48%) 1,777,823 36,983.38 0 0 20,700 22,700 18,700
14/07/2025 20,700 0.2 (0.98%) 1,560,624 32,176.53 0 0 20,500 22,500 18,500
11/07/2025 20,500 -0.1 (-0.49%) 2,411,052 49,490.98 0 0 20,600 22,600 18,600
10/07/2025 20,600 -0.3 (-1.44%) 1,896,917 39,205.1 0 0 20,900 22,900 18,900
09/07/2025 20,900 -0.4 (-1.88%) 1,688,989 35,495.01 0 0 21,300 23,400 19,200
08/07/2025 21,300 0.2 (0.95%) 2,794,922 60,691.46 0 0 21,100 23,200 19,000
07/07/2025 21,100 0.2 (0.96%) 1,512,371 31,587.98 0 0 20,900 22,900 18,900
04/07/2025 20,900 -0.5 (-2.34%) 2,419,788 50,184.7 0 0 21,400 23,500 19,300
03/07/2025 21,400 -1 (-4.46%) 7,112,129 150,109.32 0 0 22,400 24,600 20,200
02/07/2025 22,400 0.9 (4.19%) 4,405,513 98,245.5 0 0 21,500 23,600 19,400
01/07/2025 21,500 0.8 (3.86%) 3,209,335 68,328.69 0 0 20,700 22,700 18,700
30/06/2025 20,700 0.1 (0.49%) 939,197 19,609.09 0 0 20,600 22,600 18,600
27/06/2025 20,600 0.2 (0.98%) 2,270,321 46,876.21 0 0 20,400 22,400 18,400
26/06/2025 20,400 0.1 (0.49%) 1,786,227 36,389.81 0 0 20,300 22,300 18,300
25/06/2025 20,300 0.1 (0.5%) 2,233,993 45,322.12 0 0 20,200 22,200 18,200
24/06/2025 20,200 0.7 (3.59%) 3,478,379 70,289.78 0 0 19,500 21,400 17,600
23/06/2025 19,500 0.5 (2.63%) 2,599,405 50,076.47 0 0 19,000 20,900 17,100
20/06/2025 19,000 0.5 (2.7%) 1,910,723 35,938.58 0 0 18,500 20,300 16,700
19/06/2025 18,500 0 (0%) 649,308 12,021. 0 0 18,500 20,300 16,700
18/06/2025 18,500 -0.4 (-2.12%) 687,727 12,808.72 0 0 18,900 20,700 17,100
17/06/2025 18,900 0.3 (1.61%) 738,048 13,849.93 0 0 18,600 20,400 16,800
16/06/2025 18,600 0.2 (1.09%) 623,993 11,490.82 0 0 18,400 20,200 16,600
13/06/2025 18,400 -0.2 (-1.08%) 1,135,126 20,733.02 0 0 18,600 20,400 16,800
12/06/2025 18,600 0.4 (2.2%) 1,139,509 21,126.15 0 0 18,200 20,000 16,400
11/06/2025 18,200 -0.1 (-0.55%) 486,107 8,857.24 0 0 18,300 20,100 16,500
10/06/2025 18,300 -0.1 (-0.54%) 495,789 9,154.51 0 0 18,400 20,200 16,600
09/06/2025 18,400 -0.6 (-3.16%) 1,209,605 22,455.25 350,000 7,052.5 19,000 20,900 17,100

Dữ liệu lịch sử - BSC

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