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
10/12/2025 18,150 0 (0%) 0 0 0 0 18,150 0 0
09/12/2025 18,150 -0.2 (-1.09%) 7,271,300 132,735.74 2,217,645 38,143.49 18,350 19,600 17,100
08/12/2025 18,350 -0.3 (-1.61%) 4,454,200 82,253.22 25,440,000 466,824 18,650 19,950 17,350
05/12/2025 18,650 -0.25 (-1.32%) 4,212,200 78,874.24 0 0 18,900 20,200 17,600
04/12/2025 18,900 0.1 (0.53%) 7,043,300 133,211.25 43,000 752.5 18,800 20,100 17,500
03/12/2025 18,800 0.35 (1.9%) 9,732,300 181,794.16 4,333,165 79,096.97 18,450 19,700 17,200
02/12/2025 18,450 0.1 (0.54%) 3,006,800 55,175.49 0 0 18,350 19,600 17,100
01/12/2025 18,350 -0.15 (-0.81%) 2,887,300 53,220.81 980,000 18,620 18,500 19,750 17,250
28/11/2025 18,500 -0.15 (-0.8%) 2,383,800 44,328.58 5,057,744 99,380.01 18,650 19,950 17,350
27/11/2025 18,650 0.2 (1.08%) 7,202,400 135,186.16 50,000 922.5 18,450 19,700 17,200
26/11/2025 18,450 0.15 (0.82%) 3,263,900 60,351.51 5,186,000 89,458.5 18,300 19,550 17,050
25/11/2025 18,300 -0.2 (-1.08%) 3,125,400 57,445.95 4,172,900 82,414.78 18,500 19,750 17,250
24/11/2025 18,500 -0.05 (-0.27%) 3,465,800 64,373.38 288,000 5,342.4 18,550 19,800 17,300
21/11/2025 18,550 -0.15 (-0.8%) 3,446,600 64,059.44 0 0 18,700 20,000 17,400
20/11/2025 18,700 0 (0%) 6,409,100 120,223.99 1,300,000 25,935 18,700 20,000 17,400
19/11/2025 18,700 0 (0%) 8,736,500 164,785.48 0 0 18,700 20,000 17,400
18/11/2025 18,700 0 (0%) 5,488,600 102,615.71 0 0 18,700 20,000 17,400
17/11/2025 18,700 0.2 (1.08%) 4,358,700 80,904.31 5,924,992 116,857.34 18,500 19,750 17,250
14/11/2025 18,500 -0.05 (-0.27%) 2,465,600 45,771.52 100,000 1,855 18,550 19,800 17,300
13/11/2025 18,550 -0.1 (-0.54%) 2,901,200 54,090.82 150,000 2,835 18,650 19,950 17,350
12/11/2025 18,650 0.45 (2.47%) 3,802,300 70,148.24 2,250,000 43,650 18,200 19,450 16,950
11/11/2025 18,200 -0.05 (-0.27%) 2,568,700 47,026.8 7,404,238 140,395.52 18,250 19,500 17,000
10/11/2025 18,250 -0.05 (-0.27%) 2,847,900 52,278.28 1,695,000 32,145.5 18,300 19,550 17,050
07/11/2025 18,300 -0.25 (-1.35%) 3,709,000 68,286.72 0 0 18,550 19,800 17,300
06/11/2025 18,550 -0.2 (-1.07%) 2,832,100 52,809.33 0 0 18,750 20,050 17,450
05/11/2025 18,750 -0.2 (-1.06%) 2,500,200 47,029.37 4,288,898 85,777.96 18,950 20,250 17,650
04/11/2025 18,950 0.6 (3.27%) 8,138,900 151,121.5 0 0 18,350 19,600 17,100
03/11/2025 18,350 -0.2 (-1.08%) 4,410,400 81,906.8 135,000 2,673 18,550 19,800 17,300
31/10/2025 18,550 -0.2 (-1.07%) 4,603,100 85,869. 746,000 14,591 18,750 20,050 17,450
30/10/2025 18,750 -0.25 (-1.32%) 5,619,500 106,633.42 0 0 19,000 20,300 17,700
29/10/2025 19,000 -0.2 (-1.04%) 5,094,800 97,835.95 915,000 17,557.5 19,200 20,500 17,900
28/10/2025 19,200 0.75 (4.07%) 7,382,400 138,183.1 0 0 18,450 19,700 17,200
27/10/2025 18,450 -0.05 (-0.27%) 4,156,200 77,236.37 0 0 18,500 19,750 17,250
24/10/2025 18,500 0 (0%) 6,173,400 114,271.18 0 0 18,500 19,750 17,250
23/10/2025 18,500 -0.15 (-0.8%) 4,168,400 77,984.44 0 0 18,650 19,950 17,350
22/10/2025 18,650 0 (0%) 6,234,500 115,941.06 0 0 18,650 19,950 17,350
21/10/2025 18,650 0.3 (1.63%) 14,706,300 272,089.9 0 0 18,350 19,600 17,100
20/10/2025 18,350 -1.35 (-6.85%) 21,189,400 401,424.76 0 0 19,700 21,050 18,350
17/10/2025 19,700 -0.3 (-1.5%) 12,630,200 251,200.5 0 0 20,000 21,400 18,600
16/10/2025 20,000 -0.25 (-1.23%) 8,456,300 169,923.71 0 0 20,250 21,650 18,850
15/10/2025 20,250 0.25 (1.25%) 11,054,400 223,066.17 923,000 19,383 20,000 21,400 18,600
14/10/2025 20,000 -0.15 (-0.74%) 13,677,400 275,456.7 1,140,000 24,168 20,150 21,550 18,750
13/10/2025 20,150 -0.2 (-0.98%) 10,706,900 215,225.4 127,000 2,667 20,350 21,750 18,950
10/10/2025 20,350 -0.05 (-0.25%) 10,320,200 211,148.19 800,000 15,600 20,400 21,800 19,000
09/10/2025 20,400 0.35 (1.75%) 9,640,500 195,270.53 2,140,000 42,970 20,050 21,450 18,650
08/10/2025 20,050 -0.15 (-0.74%) 10,243,600 206,898.73 0 0 20,200 21,600 18,800
07/10/2025 20,200 -0.35 (-1.7%) 8,787,300 178,557.93 1,949,200 40,958.12 20,550 21,950 19,150
06/10/2025 20,550 0.8 (4.05%) 11,256,400 228,643.33 0 0 19,750 21,100 18,400
03/10/2025 19,750 0.05 (0.25%) 6,748,900 133,260.07 0 0 19,700 21,050 18,350
02/10/2025 19,700 -0.4 (-1.99%) 10,580,000 212,150.61 0 0 20,100 21,500 18,700
01/10/2025 20,100 0.2 (1.01%) 8,350,500 168,276.31 0 0 19,900 21,250 18,550
30/09/2025 19,900 0.15 (0.76%) 9,290,700 184,405.6 500,000 10,171.5 19,750 21,100 18,400
29/09/2025 19,750 -0.05 (-0.25%) 7,070,500 139,877.04 0 0 19,800 21,150 18,450
26/09/2025 19,800 -0.3 (-1.49%) 7,454,500 148,757.93 205,200 4,248.26 20,100 21,500 18,700
25/09/2025 20,100 -0.4 (-1.95%) 13,576,600 274,793.12 0 0 20,500 21,900 19,100
24/09/2025 20,500 0.65 (3.27%) 11,269,200 225,071.9 0 0 19,850 21,200 18,500
23/09/2025 19,850 0.1 (0.51%) 7,486,300 148,985.74 0 0 19,750 21,100 18,400
22/09/2025 19,750 -0.55 (-2.71%) 16,044,300 318,033.44 0 0 20,300 21,700 18,900
19/09/2025 20,300 -0.25 (-1.22%) 8,375,000 170,005.52 1,826,280 38,351.88 20,550 21,950 19,150
18/09/2025 20,550 -0.1 (-0.48%) 7,856,600 160,613.5 189,300 4,026.41 20,650 22,050 19,250
17/09/2025 20,650 -0.4 (-1.9%) 11,156,500 232,507.59 0 0 21,050 22,500 19,600
16/09/2025 21,050 -0.4 (-1.86%) 24,492,400 520,555.29 0 0 21,450 22,950 19,950
15/09/2025 21,450 0.2 (0.94%) 11,200,700 238,797.13 0 0 21,250 22,700 19,800
12/09/2025 21,250 0.25 (1.19%) 8,413,100 178,048.01 0 0 21,000 22,450 19,550
11/09/2025 21,000 0.1 (0.48%) 11,136,500 229,092.42 1,116,500 24,034.9 20,900 22,350 19,450
10/09/2025 20,900 -0.15 (-0.71%) 8,739,800 182,609.79 17,527,900 355,332.08 21,050 22,500 19,600
09/09/2025 21,050 0.05 (0.24%) 10,440,300 217,895.76 300,000 6,489 21,000 22,450 19,550
08/09/2025 21,000 -1.25 (-5.62%) 23,175,400 498,086.97 5,118,000 116,374.4 22,250 23,800 20,700
05/09/2025 22,250 -0.7 (-3.05%) 17,327,300 392,974.36 300,000 7,091.7 22,950 24,550 21,350
04/09/2025 22,950 0.3 (1.32%) 18,316,700 421,946.52 80,000 1,760 22,650 24,200 21,100
03/09/2025 22,650 0.05 (0.22%) 12,394,400 277,848.88 200,000 4,655.6 22,600 24,150 21,050
29/08/2025 22,600 0.45 (2.03%) 19,811,100 447,652.05 21,962,000 462,109.5 22,150 23,700 20,600
28/08/2025 22,150 -0.2 (-0.89%) 16,460,200 364,736.44 400,000 9,208.4 22,350 23,900 20,800
27/08/2025 22,350 -0.4 (-1.76%) 21,032,900 477,538.66 243,000 5,651.52 22,750 24,300 21,200
26/08/2025 22,750 0.8 (3.64%) 24,671,600 546,783.92 0 0 21,950 23,450 20,450
25/08/2025 21,950 -1.65 (-6.99%) 42,070,300 946,358.97 750,000 17,746.2 23,600 25,250 21,950
22/08/2025 23,600 0.2 (0.85%) 62,489,500 1,470,184.62 668,800 14,984.46 23,400 25,000 21,800
21/08/2025 23,400 1.5 (6.85%) 20,555,600 480,929.64 1,500,000 32,850 21,900 23,400 20,400
20/08/2025 21,900 1.4 (6.83%) 70,277,500 1,529,871.75 150,000 3,276 20,500 21,900 19,100
19/08/2025 20,500 0.4 (1.99%) 18,158,700 370,266.25 30,000 603 20,100 21,500 18,700
18/08/2025 20,100 -0.25 (-1.23%) 10,069,200 203,059.34 0 0 20,350 21,750 18,950
15/08/2025 20,350 -0.1 (-0.49%) 20,235,500 413,889.52 0 0 20,450 21,850 19,050
14/08/2025 20,450 0.5 (2.51%) 23,970,800 488,178.4 0 0 19,950 21,300 18,600
13/08/2025 19,950 0.05 (0.25%) 19,014,200 376,929.06 2,281,000 46,988.6 19,900 21,250 18,550
12/08/2025 19,900 -0.4 (-1.97%) 16,544,800 331,298.29 924,000 18,757.2 20,300 21,700 18,900
11/08/2025 20,300 0.05 (0.25%) 15,128,200 310,845.82 300,000 5,655 20,250 21,650 18,850
08/08/2025 20,250 0.7 (3.58%) 26,053,500 524,330.96 0 0 19,550 20,900 18,200
07/08/2025 19,550 0.05 (0.26%) 18,677,500 363,458.03 1,470,000 29,287.8 19,500 20,850 18,150
06/08/2025 19,500 0.2 (1.04%) 11,127,400 216,478.32 0 0 19,300 20,650 17,950
05/08/2025 19,300 -0.05 (-0.26%) 28,673,600 564,406.52 3,900,000 76,050 19,350 20,700 18,000
04/08/2025 19,350 0.35 (1.84%) 11,488,000 219,286.59 250,000 4,700 19,000 20,300 17,700
01/08/2025 19,000 -0.4 (-2.06%) 30,980,000 597,160.51 0 0 19,400 20,750 18,050
31/07/2025 19,400 0.05 (0.26%) 21,196,600 411,841.05 2,316,000 46,264.75 19,350 20,700 18,000
30/07/2025 19,350 0.8 (4.31%) 34,138,600 651,579.65 3,816,834 72,541.59 18,550 19,800 17,300
29/07/2025 18,550 -0.3 (-1.59%) 43,173,600 825,603.1 13,000,000 240,500 18,850 20,150 17,550
28/07/2025 18,850 0.45 (2.45%) 30,401,200 567,944.65 0 0 18,400 19,650 17,150
25/07/2025 18,400 0.05 (0.27%) 20,586,700 377,342.01 0 0 18,350 19,600 17,100
24/07/2025 18,350 0.55 (3.09%) 25,845,800 472,109.79 75,000 1,245 17,800 19,000 16,600
23/07/2025 17,800 0.4 (2.3%) 21,078,000 371,425.19 0 0 17,400 18,600 16,200
22/07/2025 17,400 0.05 (0.29%) 14,387,100 249,639.41 0 0 17,350 18,550 16,150
21/07/2025 17,350 0.25 (1.46%) 16,028,100 277,070.49 125,000 1,993.75 17,100 18,250 15,950
18/07/2025 17,100 0.05 (0.29%) 11,826,800 202,249.9 0 0 17,050 18,200 15,900
17/07/2025 17,050 0.1 (0.59%) 11,966,900 205,264.24 300,000 5,430 16,950 18,100 15,800
16/07/2025 19,300 -0.05 (-0.26%) 14,330,500 276,764.08 101,651 1,829.72 19,350 20,700 18,000
15/07/2025 19,350 -0.05 (-0.26%) 15,577,100 302,704.61 2,903,000 56,638.25 19,400 20,750 18,050
14/07/2025 19,400 0.05 (0.26%) 7,762,300 150,154.78 1,129,600 22,592 19,350 20,700 18,000
11/07/2025 19,350 0.25 (1.31%) 12,525,100 241,195.86 0 0 19,100 20,400 17,800
10/07/2025 19,100 -0.05 (-0.26%) 5,474,600 104,558.09 200,000 3,580 19,150 20,450 17,850
09/07/2025 19,150 0.35 (1.86%) 13,804,900 263,070.69 3,670,000 71,680 18,800 20,100 17,500
08/07/2025 18,800 0.1 (0.53%) 6,768,800 127,242.11 0 0 18,700 20,000 17,400
07/07/2025 18,700 0.3 (1.63%) 10,376,000 193,349.79 3,598,700 70,174.65 18,400 19,650 17,150
04/07/2025 18,400 0.05 (0.27%) 4,322,900 79,509.1 0 0 18,350 19,600 17,100
03/07/2025 18,350 0.05 (0.27%) 9,117,100 168,204.86 4,400,000 79,640 18,300 19,550 17,050
02/07/2025 18,300 0 (0%) 4,359,600 79,711.48 0 0 18,300 19,550 17,050
01/07/2025 18,300 0 (0%) 4,002,500 73,331.44 0 0 18,300 19,550 17,050
30/06/2025 18,300 0.2 (1.1%) 7,141,400 129,944.33 4,400,000 79,640 18,100 19,350 16,850
27/06/2025 18,100 0 (0%) 2,950,300 53,477.63 0 0 18,100 19,350 16,850
26/06/2025 18,100 -0.1 (-0.55%) 2,279,300 41,278.55 0 0 18,200 19,450 16,950
25/06/2025 18,200 0.05 (0.28%) 7,116,200 129,915.89 0 0 18,150 19,400 16,900
24/06/2025 18,150 0.15 (0.83%) 7,118,000 129,080.36 500,000 8,500 18,000 19,250 16,750
23/06/2025 18,000 -0.1 (-0.55%) 3,759,300 67,716.05 529,000 8,940.1 18,100 19,350 16,850
20/06/2025 18,100 0.1 (0.56%) 5,662,000 102,539.91 0 0 18,000 19,250 16,750
19/06/2025 18,000 -0.05 (-0.28%) 4,906,600 88,406.82 0 0 18,050 19,300 16,800
18/06/2025 18,050 -0.15 (-0.82%) 7,535,900 136,863.41 0 0 18,200 19,450 16,950
17/06/2025 18,200 -0.1 (-0.55%) 4,254,900 77,555.29 1,321,300 23,531.45 18,300 19,550 17,050
16/06/2025 18,300 0.4 (2.23%) 6,364,700 115,027.78 0 0 17,900 19,150 16,650
13/06/2025 17,900 -0.1 (-0.56%) 6,509,300 117,138.55 702,000 13,338 18,000 19,250 16,750
12/06/2025 18,000 0.2 (1.12%) 3,503,800 62,868.06 0 0 17,800 19,000 16,600
11/06/2025 17,800 -0.05 (-0.28%) 2,217,400 39,526.75 46,800 837.72 17,850 19,050 16,650
10/06/2025 17,850 0 (0%) 2,178,800 39,055.11 0 0 17,850 19,050 16,650

Dữ liệu lịch sử - BSC

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