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 17,400 -0.2 (-1.14%) 7,624,600 133,413. 0 0 17,600 18,800 16,400
04/12/2025 17,600 0.25 (1.44%) 16,127,000 283,035.66 168,000 2,923.65 17,350 18,550 16,150
03/12/2025 17,350 0.25 (1.46%) 17,159,000 299,595.17 20,000 342 17,100 18,250 15,950
02/12/2025 17,100 0.1 (0.59%) 6,543,900 111,167.34 0 0 17,000 18,150 15,850
01/12/2025 17,000 -0.3 (-1.73%) 4,157,400 71,092.91 4,210,000 72,833 17,300 18,500 16,100
28/11/2025 17,300 -0.05 (-0.29%) 3,772,500 64,916.05 0 0 17,350 18,550 16,150
27/11/2025 17,350 -0.05 (-0.29%) 8,297,800 145,446.79 750,000 12,900 17,400 18,600 16,200
26/11/2025 17,400 0.45 (2.65%) 6,895,100 118,561.59 1,050,000 17,640 16,950 18,100 15,800
25/11/2025 16,950 -0.3 (-1.74%) 5,087,000 86,465.73 2,153,000 36,560 17,250 18,450 16,050
24/11/2025 17,250 0 (0%) 6,498,000 111,913.54 200,000 3,450 17,250 18,450 16,050
21/11/2025 17,250 0 (0%) 5,447,600 92,795.86 0 0 17,250 18,450 16,050
20/11/2025 17,250 0.1 (0.58%) 4,211,000 72,254.34 0 0 17,150 18,350 15,950
19/11/2025 17,150 -0.45 (-2.56%) 4,219,000 73,236.64 1,090,000 19,244 17,600 18,800 16,400
18/11/2025 17,600 0.45 (2.62%) 13,307,100 232,297.22 0 0 17,150 18,350 15,950
17/11/2025 17,150 0.2 (1.18%) 4,670,500 79,709.86 30,000 507 16,950 18,100 15,800
14/11/2025 16,950 0 (0%) 4,315,300 72,929.7 0 0 16,950 18,100 15,800
13/11/2025 16,950 -0.35 (-2.02%) 4,498,500 76,706.51 400,000 6,920 17,300 18,500 16,100
12/11/2025 17,300 0.4 (2.37%) 10,048,700 171,867.4 789,000 13,334.1 16,900 18,050 15,750
11/11/2025 16,900 0.4 (2.42%) 4,332,600 72,123.94 0 0 16,500 17,650 15,350
10/11/2025 16,500 0 (0%) 5,423,200 90,085.69 0 0 16,500 17,650 15,350
07/11/2025 16,500 -0.4 (-2.37%) 8,560,700 143,060.17 0 0 16,900 18,050 15,750
06/11/2025 16,900 0 (0%) 4,174,700 70,770.13 0 0 16,900 18,050 15,750
05/11/2025 16,900 -0.35 (-2.03%) 4,660,000 79,470.94 0 0 17,250 18,450 16,050
04/11/2025 17,250 0.6 (3.6%) 16,470,600 279,746.53 0 0 16,650 17,800 15,500
03/11/2025 16,650 0 (0%) 20,592,700 351,242.63 0 0 16,650 17,800 15,500
31/10/2025 16,650 -0.5 (-2.92%) 8,998,600 152,157.04 0 0 17,150 18,350 15,950
30/10/2025 17,150 -0.15 (-0.87%) 5,633,500 97,538.35 0 0 17,300 18,500 16,100
29/10/2025 18,150 0.2 (1.11%) 10,934,100 199,230.61 200,000 3,840 17,950 19,200 16,700
28/10/2025 17,950 0.4 (2.28%) 8,875,800 156,327.05 120,000 2,106 17,550 18,750 16,350
27/10/2025 17,550 -0.35 (-1.96%) 7,149,400 126,948.57 355,000 6,354.5 17,900 19,150 16,650
24/10/2025 17,900 0.1 (0.56%) 10,405,100 183,765.67 0 0 17,800 19,000 16,600
23/10/2025 17,800 -0.35 (-1.93%) 9,146,100 164,690.71 0 0 18,150 19,400 16,900
22/10/2025 18,150 -0.05 (-0.27%) 8,153,400 146,213.79 0 0 18,200 19,450 16,950
21/10/2025 18,200 0.25 (1.39%) 23,292,000 414,801.13 0 0 17,950 19,200 16,700
20/10/2025 17,950 -1.3 (-6.75%) 26,339,100 489,998.37 0 0 19,250 20,550 17,950
17/10/2025 19,250 -0.5 (-2.53%) 18,700,200 364,390.94 0 0 19,750 21,100 18,400
16/10/2025 19,750 0.05 (0.25%) 17,126,800 336,910.22 475,000 9,519.5 19,700 21,050 18,350
15/10/2025 19,700 0.5 (2.6%) 28,525,100 561,575.19 800,000 15,300 19,200 20,500 17,900
14/10/2025 19,200 -0.25 (-1.29%) 41,097,900 800,203.45 0 0 19,450 20,800 18,100
13/10/2025 19,450 -0.15 (-0.77%) 18,298,800 354,802.07 0 0 19,600 20,950 18,250
10/10/2025 19,600 -0.4 (-2%) 23,788,700 472,758.28 150,000 2,902.5 20,000 21,400 18,600
09/10/2025 20,000 0.55 (2.83%) 42,825,400 846,505.66 470,000 9,101.5 19,450 20,800 18,100
08/10/2025 19,450 0.1 (0.52%) 21,253,800 412,834.55 530,000 10,255.5 19,350 20,700 18,000
07/10/2025 19,350 -0.5 (-2.52%) 12,560,200 245,369.22 20,000 397 19,850 21,200 18,500
06/10/2025 19,850 1.15 (6.15%) 25,592,500 499,497.53 5,550,000 105,435 18,700 20,000 17,400
03/10/2025 18,700 -0.1 (-0.53%) 9,148,300 171,201.6 0 0 18,800 20,100 17,500
02/10/2025 18,800 -0.5 (-2.59%) 11,176,400 214,639.18 0 0 19,300 20,650 17,950
01/10/2025 19,300 0.45 (2.39%) 19,780,100 383,225.96 0 0 18,850 20,150 17,550
30/09/2025 18,850 0 (0%) 11,734,600 219,403.32 45,000 850.5 18,850 20,150 17,550
29/09/2025 18,850 0.05 (0.27%) 7,329,400 138,025.05 0 0 18,800 20,100 17,500
26/09/2025 18,800 -0.6 (-3.09%) 10,599,500 201,787.35 2,800,000 53,200 19,400 20,750 18,050
25/09/2025 19,400 -0.25 (-1.27%) 9,188,700 179,151.97 11,607,500 220,542.5 19,650 21,000 18,300
24/09/2025 19,650 0.45 (2.34%) 29,866,300 575,877.59 0 0 19,200 20,500 17,900
23/09/2025 19,200 0.2 (1.05%) 12,062,800 229,508.9 1,500,000 28,500 19,000 20,300 17,700
22/09/2025 19,000 0.4 (2.15%) 20,761,200 387,284.16 0 0 18,600 19,900 17,300
19/09/2025 18,600 -0.25 (-1.33%) 12,254,000 230,167.26 0 0 18,850 20,150 17,550
18/09/2025 18,850 -0.45 (-2.33%) 18,506,300 350,501.33 860,000 16,598 19,300 20,650 17,950
17/09/2025 19,300 -0.35 (-1.78%) 10,738,100 208,952.53 0 0 19,650 21,000 18,300
16/09/2025 19,650 -0.15 (-0.76%) 14,881,100 294,916.46 0 0 19,800 21,150 18,450
15/09/2025 19,800 0.3 (1.54%) 13,096,000 257,740.32 0 0 19,500 20,850 18,150
12/09/2025 19,500 -0.15 (-0.76%) 13,552,300 264,284.51 0 0 19,650 21,000 18,300
11/09/2025 19,650 0.45 (2.34%) 33,078,100 629,096.26 180,000 3,456 19,200 20,500 17,900
10/09/2025 19,200 -0.25 (-1.29%) 20,204,200 391,025.96 0 0 19,450 20,800 18,100
09/09/2025 19,450 0.1 (0.52%) 21,852,800 422,660.25 485,000 10,039.5 19,350 20,700 18,000
08/09/2025 19,350 -1.25 (-6.07%) 54,200,200 1,078,011.65 55,000 1,133 20,600 22,000 19,200
05/09/2025 20,600 -0.9 (-4.19%) 47,070,000 994,319.61 55,000 1,133 21,500 23,000 20,000
04/09/2025 21,500 0.45 (2.14%) 37,882,800 810,129.8 50,000 1,052.5 21,050 22,500 19,600
03/09/2025 21,050 0.15 (0.72%) 27,320,500 571,416.2 200,000 4,180 20,900 22,350 19,450
29/08/2025 20,900 0.1 (0.48%) 47,735,900 1,004,265.87 0 0 20,800 22,250 19,350
28/08/2025 20,800 0.6 (2.97%) 38,282,600 791,191.12 860,000 17,372 20,200 21,600 18,800
27/08/2025 20,200 -0.75 (-3.58%) 54,262,500 1,123,988.14 0 0 20,950 22,400 19,500
26/08/2025 20,950 0.85 (4.23%) 49,478,800 994,285.61 250,000 5,025 20,100 21,500 18,700
25/08/2025 20,100 -1.5 (-6.94%) 59,487,200 1,213,487.31 200,000 4,416.4 21,600 23,100 20,100
22/08/2025 21,600 -0.45 (-2.04%) 80,694,300 1,748,978.93 0 0 22,050 23,550 20,550
21/08/2025 22,050 1.4 (6.78%) 114,491,700 2,503,884.05 1,228,000 25,270 20,650 22,050 19,250
20/08/2025 20,650 -0.6 (-2.82%) 55,892,900 1,153,459.5 2,664,000 56,610 21,250 22,700 19,800
19/08/2025 21,250 1.1 (5.46%) 70,595,800 1,457,878.16 0 0 20,150 21,550 18,750
18/08/2025 20,150 0.65 (3.33%) 50,412,200 1,003,274.69 368,800 7,359.87 19,500 20,850 18,150
15/08/2025 19,500 -0.3 (-1.52%) 44,703,500 870,294.61 0 0 19,800 21,150 18,450
14/08/2025 19,800 0.65 (3.39%) 71,645,800 1,423,379.24 190,000 3,657.5 19,150 20,450 17,850
13/08/2025 19,150 -0.05 (-0.26%) 43,125,300 817,307.28 1,445,000 27,636.98 19,200 20,500 17,900
12/08/2025 19,200 -0.35 (-1.79%) 41,379,400 794,504.3 1,244,000 24,288.2 19,550 20,900 18,200
11/08/2025 19,550 0.2 (1.03%) 60,916,300 1,180,033.79 860,000 16,641 19,350 20,700 18,000
08/08/2025 19,350 -0.1 (-0.51%) 43,594,800 853,024.05 0 0 19,450 20,800 18,100
07/08/2025 19,450 1.25 (6.87%) 73,654,600 1,391,952.19 1,730,000 31,590.5 18,200 19,450 16,950
06/08/2025 18,200 0.6 (3.41%) 52,729,600 964,527.44 0 0 17,600 18,800 16,400
05/08/2025 17,600 0.85 (5.07%) 95,593,800 1,699,672.8 5,554,900 90,117.72 16,750 17,900 15,600
04/08/2025 16,750 1.05 (6.69%) 58,130,500 947,874.85 100,000 1,570 15,700 16,750 14,650
01/08/2025 15,700 0 (0%) 20,589,500 320,596.57 1,045,000 16,600.75 15,700 16,750 14,650
31/07/2025 15,700 -0.2 (-1.26%) 19,584,200 306,663.5 0 0 15,900 17,000 14,800
30/07/2025 15,900 0.6 (3.92%) 28,359,900 443,003.85 605,897 8,634.03 15,300 16,350 14,250
29/07/2025 15,300 -1.15 (-6.99%) 48,783,300 773,769.17 0 0 16,450 17,600 15,300
28/07/2025 16,450 0.85 (5.45%) 42,094,400 676,076.93 0 0 15,600 16,650 14,550
25/07/2025 15,600 0 (0%) 23,916,200 373,693.35 0 0 15,600 16,650 14,550
24/07/2025 15,600 0.2 (1.3%) 28,826,900 450,842.27 0 0 15,400 16,450 14,350
23/07/2025 15,400 0.1 (0.65%) 27,098,100 417,279.14 2,452,882 35,216.07 15,300 16,350 14,250
22/07/2025 15,300 0.2 (1.32%) 28,514,100 433,026.95 2,102,882 29,545.49 15,100 16,150 14,050
21/07/2025 15,100 0 (0%) 21,259,300 322,358.73 0 0 15,100 16,150 14,050
18/07/2025 15,100 0.2 (1.34%) 26,879,600 406,045.42 100,000 1,400 14,900 15,900 13,900
17/07/2025 14,900 0 (0%) 19,292,100 288,805.55 2,000,000 28,000 14,900 15,900 13,900
16/07/2025 14,900 0.15 (1.02%) 15,927,900 235,871.68 7,030,000 97,014 14,750 15,750 13,750
15/07/2025 14,750 -0.15 (-1.01%) 19,482,400 290,548.13 2,200,000 30,800 14,900 15,900 13,900
14/07/2025 14,900 0.05 (0.34%) 20,660,000 304,971.2 12,300,000 172,200 14,850 15,850 13,850
11/07/2025 14,850 0 (0%) 26,321,200 392,398.96 1,000,000 15,800 14,850 15,850 13,850
10/07/2025 14,850 -0.05 (-0.34%) 17,093,800 253,646.74 0 0 14,900 15,900 13,900
09/07/2025 14,900 0.9 (6.43%) 62,035,800 916,090.08 2,800,000 37,920 14,000 14,950 13,050
08/07/2025 14,000 -0.15 (-1.06%) 32,540,400 456,205.11 0 0 14,150 15,100 13,200
07/07/2025 14,150 0.4 (2.91%) 26,250,600 367,394.12 50,000 687.5 13,750 14,700 12,800
04/07/2025 13,750 0 (0%) 10,473,100 144,701.35 0 0 13,750 14,700 12,800
03/07/2025 13,750 0.15 (1.1%) 27,252,400 375,367.61 210,153 2,858.08 13,600 14,550 12,650
02/07/2025 13,600 0.05 (0.37%) 9,756,200 132,301.05 1,770,000 24,780 13,550 14,450 12,650
01/07/2025 13,550 0.1 (0.74%) 13,097,300 177,202.46 200,000 2,600 13,450 14,350 12,550
30/06/2025 13,450 0.05 (0.37%) 12,750,800 171,742.38 0 0 13,400 14,300 12,500
27/06/2025 13,400 0.05 (0.37%) 8,293,800 110,906.96 0 0 13,350 14,250 12,450
26/06/2025 13,350 -0.05 (-0.37%) 4,858,000 64,852.79 860,000 11,524 13,400 14,300 12,500
25/06/2025 13,400 0.15 (1.13%) 11,605,600 155,454.71 0 0 13,250 14,150 12,350
24/06/2025 13,250 -0.05 (-0.38%) 6,089,300 80,956.29 860,000 11,438 13,300 14,200 12,400
23/06/2025 13,300 -0.05 (-0.37%) 6,859,100 90,845.25 335,100 4,188.75 13,350 14,250 12,450
20/06/2025 13,350 -0.05 (-0.37%) 6,952,300 93,109.98 0 0 13,400 14,300 12,500
19/06/2025 13,400 0 (0%) 4,779,800 64,027.91 0 0 13,400 14,300 12,500
18/06/2025 13,400 -0.1 (-0.74%) 5,248,200 70,419.73 0 0 13,500 14,400 12,600
17/06/2025 13,500 0.2 (1.5%) 15,758,100 213,597.25 0 0 13,300 14,200 12,400
16/06/2025 13,300 0.1 (0.76%) 8,624,300 114,636.31 0 0 13,200 14,100 12,300
13/06/2025 13,200 -0.1 (-0.75%) 15,361,500 202,643.84 0 0 13,300 14,200 12,400
12/06/2025 13,300 0.05 (0.38%) 7,342,100 97,496.64 0 0 13,250 14,150 12,350
11/06/2025 13,250 0.2 (1.53%) 9,199,300 121,650.63 7,265,000 94,445 13,050 13,950 12,150
10/06/2025 13,050 0 (0%) 4,591,700 60,111.18 0 0 13,050 13,950 12,150
09/06/2025 13,050 -0.05 (-0.38%) 5,645,200 73,765.62 1,165,000 16,193.5 13,100 14,000 12,200

Dữ liệu lịch sử - BSC

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