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 12,500 -0.15 (-1.19%) 134,000 1,675.91 0 0 12,650 13,500 11,800
04/12/2025 12,650 0 (0%) 164,800 2,085.35 0 0 12,650 13,500 11,800
03/12/2025 12,650 0.25 (2.02%) 207,600 2,598.38 0 0 12,400 13,250 11,550
02/12/2025 12,400 0 (0%) 90,200 1,114.57 0 0 12,400 13,250 11,550
01/12/2025 12,400 -0.1 (-0.8%) 195,500 2,421.74 0 0 12,500 13,350 11,650
28/11/2025 12,500 0 (0%) 126,300 1,580.34 0 0 12,500 13,350 11,650
27/11/2025 12,500 -0.2 (-1.57%) 162,700 2,039.88 0 0 12,700 13,550 11,850
26/11/2025 12,700 0.25 (2.01%) 40,300 513.03 0 0 12,450 13,300 11,600
25/11/2025 12,450 -0.1 (-0.8%) 196,500 2,455.85 700,000 9,030 12,550 13,400 11,700
24/11/2025 12,550 -0.15 (-1.18%) 106,400 1,341.47 0 0 12,700 13,550 11,850
21/11/2025 12,700 -0.1 (-0.78%) 223,900 2,823.04 700,000 9,065 12,800 13,650 11,950
20/11/2025 12,800 -0.05 (-0.39%) 47,400 603.39 0 0 12,850 13,700 12,000
19/11/2025 12,850 0 (0%) 245,600 3,137.67 0 0 12,850 13,700 12,000
18/11/2025 12,850 0.05 (0.39%) 67,600 869.81 700,000 9,065 12,800 13,650 11,950
17/11/2025 12,800 -0.1 (-0.78%) 40,700 522.06 0 0 12,900 13,800 12,000
14/11/2025 12,900 -0.05 (-0.39%) 52,600 678.52 700,000 9,100 12,950 13,850 12,050
13/11/2025 12,950 0.15 (1.17%) 69,500 897.2 0 0 12,800 13,650 11,950
12/11/2025 12,800 0.1 (0.79%) 85,200 1,082.9 0 0 12,700 13,550 11,850
11/11/2025 12,700 -0.05 (-0.39%) 11,100 141.35 0 0 12,750 13,600 11,900
10/11/2025 12,750 0.05 (0.39%) 36,200 459.39 0 0 12,700 13,550 11,850
07/11/2025 12,700 -0.2 (-1.55%) 75,600 970.23 0 0 12,900 13,800 12,000
06/11/2025 12,900 0.05 (0.39%) 82,700 1,058.33 0 0 12,850 13,700 12,000
05/11/2025 12,850 0.05 (0.39%) 86,400 1,113.64 0 0 12,800 13,650 11,950
04/11/2025 12,800 -0.2 (-1.54%) 150,400 1,923.42 0 0 13,000 13,900 12,100
03/11/2025 13,000 0 (0%) 94,100 1,222.16 0 0 13,000 13,900 12,100
31/10/2025 13,000 0 (0%) 108,400 1,418.31 0 0 13,000 13,900 12,100
30/10/2025 13,000 -0.05 (-0.38%) 114,400 1,481.39 0 0 13,050 13,950 12,150
29/10/2025 13,050 0.05 (0.38%) 79,300 1,031.04 0 0 13,000 13,900 12,100
28/10/2025 13,000 0 (0%) 40,700 527.27 0 0 13,000 13,900 12,100
27/10/2025 13,000 -0.1 (-0.76%) 46,900 608.62 0 0 13,100 14,000 12,200
24/10/2025 13,100 0.05 (0.38%) 67,100 869 0 0 13,050 13,950 12,150
23/10/2025 13,050 0.05 (0.38%) 149,300 1,944.39 0 0 13,000 13,900 12,100
22/10/2025 13,000 0.2 (1.56%) 161,400 2,084.45 0 0 12,800 13,650 11,950
21/10/2025 12,800 0.35 (2.81%) 246,300 3,105.25 0 0 12,450 13,300 11,600
20/10/2025 12,450 -0.7 (-5.32%) 382,600 4,955.61 0 0 13,150 14,050 12,250
17/10/2025 13,150 0 (0%) 82,200 1,077.05 0 0 13,150 14,050 12,250
16/10/2025 13,150 0.05 (0.38%) 115,600 1,514.59 0 0 13,100 14,000 12,200
15/10/2025 13,100 -0.1 (-0.76%) 178,700 2,353.84 0 0 13,200 14,100 12,300
14/10/2025 13,200 -0.15 (-1.12%) 243,500 3,233.94 0 0 13,350 14,250 12,450
13/10/2025 13,350 0 (0%) 218,600 2,901.83 0 0 13,350 14,250 12,450
10/10/2025 13,350 -0.1 (-0.74%) 243,800 3,262.62 0 0 13,450 14,350 12,550
09/10/2025 13,450 -0.05 (-0.37%) 218,700 2,941. 0 0 13,500 14,400 12,600
08/10/2025 13,500 0.05 (0.37%) 155,300 2,084.04 0 0 13,450 14,350 12,550
07/10/2025 13,450 -0.1 (-0.74%) 256,900 3,459.88 0 0 13,550 14,450 12,650
06/10/2025 13,550 0.15 (1.12%) 114,000 1,534.73 0 0 13,400 14,300 12,500
03/10/2025 13,400 -0.05 (-0.37%) 206,200 2,770.89 0 0 13,450 14,350 12,550
02/10/2025 13,450 -0.05 (-0.37%) 246,200 3,319.58 450,000 6,052.5 13,500 14,400 12,600
01/10/2025 13,500 0.05 (0.37%) 54,900 738.25 0 0 13,450 14,350 12,550
30/09/2025 13,450 -0.05 (-0.37%) 174,900 2,350.68 0 0 13,500 14,400 12,600
29/09/2025 13,500 0 (0%) 231,200 3,120.36 450,000 6,075 13,500 14,400 12,600
26/09/2025 13,500 -0.15 (-1.1%) 305,400 4,122.66 0 0 13,650 14,600 12,700
25/09/2025 13,650 0.05 (0.37%) 144,500 1,967.37 0 0 13,600 14,550 12,650
24/09/2025 13,600 0.15 (1.12%) 170,900 2,300.76 0 0 13,450 14,350 12,550
23/09/2025 13,450 -0.1 (-0.74%) 167,500 2,266.93 0 0 13,550 14,450 12,650
22/09/2025 13,550 -0.2 (-1.45%) 490,300 6,625.83 0 0 13,750 14,700 12,800
19/09/2025 13,750 -0.05 (-0.36%) 250,800 3,449.07 0 0 13,800 14,750 12,850
18/09/2025 13,800 -0.25 (-1.78%) 281,100 3,891.76 0 0 14,050 15,000 13,100
17/09/2025 14,050 0 (0%) 713,400 10,088.2 0 0 14,050 15,000 13,100
16/09/2025 14,050 0.5 (3.69%) 2,040,300 28,587.88 0 0 13,550 14,450 12,650
15/09/2025 13,550 0.2 (1.5%) 228,500 3,081.5 400,000 5,480 13,350 14,250 12,450
12/09/2025 13,350 -0.05 (-0.37%) 168,300 2,245.18 0 0 13,400 14,300 12,500
11/09/2025 13,400 0.05 (0.37%) 268,800 3,543.61 400,000 5,520 13,350 14,250 12,450
10/09/2025 13,350 -0.15 (-1.11%) 65,400 874.11 0 0 13,500 14,400 12,600
09/09/2025 13,500 0.15 (1.12%) 112,700 1,501.68 0 0 13,350 14,250 12,450
08/09/2025 13,350 -0.3 (-2.2%) 232,100 3,113.07 0 0 13,650 14,600 12,700
05/09/2025 13,650 -0.05 (-0.36%) 270,700 3,706.51 0 0 13,700 14,650 12,750
04/09/2025 13,700 -0.15 (-1.08%) 477,200 6,583.87 0 0 13,850 14,800 12,900
03/09/2025 13,850 0 (0%) 341,000 4,719.85 0 0 13,850 14,800 12,900
29/08/2025 13,850 0.7 (5.32%) 777,000 10,527.09 0 0 13,150 14,050 12,250
28/08/2025 13,150 -0.05 (-0.38%) 152,300 2,004.38 0 0 13,200 14,100 12,300
27/08/2025 13,200 0.05 (0.38%) 124,000 1,639.84 0 0 13,150 14,050 12,250
26/08/2025 13,150 0.15 (1.15%) 125,700 1,646.05 0 0 13,000 13,900 12,100
25/08/2025 13,000 -0.1 (-0.76%) 305,500 3,988.65 0 0 13,100 14,000 12,200
22/08/2025 13,100 -0.25 (-1.87%) 335,500 4,446.74 0 0 13,350 14,250 12,450
21/08/2025 13,350 0.05 (0.38%) 232,500 3,115.02 0 0 13,300 14,200 12,400
20/08/2025 13,300 -0.25 (-1.85%) 626,000 8,329.11 0 0 13,550 14,450 12,650
19/08/2025 13,550 0.05 (0.37%) 257,000 3,488.02 0 0 13,500 14,400 12,600
18/08/2025 13,500 0.2 (1.5%) 456,400 6,144.65 0 0 13,300 14,200 12,400
15/08/2025 13,300 -0.15 (-1.12%) 364,300 4,872.8 0 0 13,450 14,350 12,550
14/08/2025 13,450 -0.2 (-1.47%) 768,400 10,290.87 0 0 13,650 14,600 12,700
13/08/2025 13,650 -0.15 (-1.09%) 619,400 8,488.59 0 0 13,800 14,750 12,850
12/08/2025 13,800 0.1 (0.73%) 1,038,800 14,416.78 0 0 13,700 14,650 12,750
11/08/2025 13,700 -0.05 (-0.36%) 378,100 5,214.75 0 0 13,750 14,700 12,800
08/08/2025 13,750 0.2 (1.48%) 655,600 8,957.95 0 0 13,550 14,450 12,650
07/08/2025 13,550 0.05 (0.37%) 329,000 4,444.58 0 0 13,500 14,400 12,600
06/08/2025 13,500 0.15 (1.12%) 592,900 8,055.13 0 0 13,350 14,250 12,450
05/08/2025 13,350 -0.1 (-0.74%) 707,000 9,523.24 0 0 13,450 14,350 12,550
04/08/2025 13,450 -0.1 (-0.74%) 203,900 2,754.37 0 0 13,550 14,450 12,650
01/08/2025 13,550 0.2 (1.5%) 480,800 6,582.51 0 0 13,350 14,250 12,450
31/07/2025 13,350 0.1 (0.75%) 485,900 6,497.02 0 0 13,250 14,150 12,350
30/07/2025 13,250 0.2 (1.53%) 441,500 5,796.08 0 0 13,050 13,950 12,150
29/07/2025 13,050 -0.8 (-5.78%) 710,200 9,550.38 0 0 13,850 14,800 12,900
28/07/2025 13,850 0.4 (2.97%) 962,800 13,375.01 0 0 13,450 14,350 12,550
25/07/2025 13,450 0.4 (3.07%) 643,300 8,541.02 0 0 13,050 13,950 12,150
24/07/2025 13,050 0.05 (0.38%) 234,800 3,063.98 0 0 13,000 13,900 12,100
23/07/2025 13,000 0.15 (1.17%) 304,800 3,931.92 0 0 12,850 13,700 12,000
22/07/2025 12,850 -0.1 (-0.77%) 220,300 2,835.74 0 0 12,950 13,850 12,050
21/07/2025 12,950 0 (0%) 382,900 4,996.82 400,000 5,160 12,950 13,850 12,050
18/07/2025 12,950 0.05 (0.39%) 199,900 2,581.99 0 0 12,900 13,800 12,000
17/07/2025 12,900 0.05 (0.39%) 212,200 2,738.12 0 0 12,850 13,700 12,000
16/07/2025 12,850 0.1 (0.78%) 177,700 2,284.83 400,000 5,200 12,750 13,600 11,900
15/07/2025 12,750 0 (0%) 287,700 3,676.08 0 0 12,750 13,600 11,900
14/07/2025 12,750 0 (0%) 179,300 2,278.76 0 0 12,750 13,600 11,900
11/07/2025 12,750 -0.05 (-0.39%) 249,000 3,174.4 0 0 12,800 13,650 11,950
10/07/2025 12,800 0.1 (0.79%) 278,200 3,554.17 0 0 12,700 13,550 11,850
09/07/2025 12,700 0 (0%) 287,900 3,658.57 0 0 12,700 13,550 11,850
08/07/2025 12,700 0.05 (0.4%) 182,600 2,316.38 0 0 12,650 13,500 11,800
07/07/2025 12,650 0.1 (0.8%) 172,200 2,174.56 0 0 12,550 13,400 11,700
04/07/2025 12,550 0 (0%) 98,800 1,246.44 0 0 12,550 13,400 11,700
03/07/2025 12,550 -0.05 (-0.4%) 376,100 4,748.32 0 0 12,600 13,450 11,750
02/07/2025 12,600 -0.05 (-0.4%) 144,200 1,814.47 0 0 12,650 13,500 11,800
01/07/2025 12,650 0.05 (0.4%) 121,200 1,524.48 0 0 12,600 13,450 11,750
30/06/2025 12,600 0.15 (1.2%) 119,200 1,492.79 0 0 12,450 13,300 11,600
27/06/2025 12,450 0 (0%) 47,600 592.41 0 0 12,450 13,300 11,600
26/06/2025 12,450 -0.05 (-0.4%) 83,500 1,037.7 0 0 12,500 13,350 11,650
25/06/2025 12,500 0 (0%) 187,900 2,349.19 0 0 12,500 13,350 11,650
24/06/2025 12,500 -0.2 (-1.57%) 180,800 2,261.85 0 0 12,700 13,550 11,850
23/06/2025 12,700 0.2 (1.6%) 310,500 3,961.68 0 0 12,500 13,350 11,650
20/06/2025 12,500 -0.2 (-1.57%) 236,900 2,979.79 0 0 12,700 13,550 11,850
19/06/2025 12,700 0.05 (0.4%) 36,600 461.89 0 0 12,650 13,500 11,800
18/06/2025 12,650 -0.05 (-0.39%) 178,100 2,264.35 0 0 12,700 13,550 11,850
17/06/2025 12,700 -0.3 (-2.31%) 280,100 3,597.61 0 0 13,000 13,900 12,100
16/06/2025 13,000 0.2 (1.56%) 537,500 7,028.42 0 0 12,800 13,650 11,950
13/06/2025 12,800 0.3 (2.4%) 637,200 8,128.3 0 0 12,500 13,350 11,650
12/06/2025 12,500 0.05 (0.4%) 128,800 1,610.23 0 0 12,450 13,300 11,600
11/06/2025 12,450 0.25 (2.05%) 312,400 3,890.72 0 0 12,200 13,050 11,350
10/06/2025 12,200 0 (0%) 127,700 1,564.79 0 0 12,200 13,050 11,350
09/06/2025 12,200 -0.2 (-1.61%) 248,900 3,054.45 0 0 12,400 13,250 11,550
06/06/2025 12,400 -0.15 (-1.2%) 209,300 2,610.3 0 0 12,550 13,400 11,700

Dữ liệu lịch sử - BSC

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