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
16/12/2025 12,500 0.2 (1.63%) 1,028,500 12,735.2 0 0 12,300 13,150 11,450
15/12/2025 12,300 -0.05 (-0.4%) 855,000 10,630.73 0 0 12,350 13,200 11,500
12/12/2025 12,350 -0.85 (-6.44%) 1,978,800 25,238.43 0 0 13,200 14,100 12,300
11/12/2025 13,200 -0.1 (-0.75%) 547,900 7,244.27 0 0 13,300 14,200 12,400
10/12/2025 13,300 0.15 (1.14%) 751,200 10,038.45 30,000 397.5 13,150 14,050 12,250
09/12/2025 13,150 -0.4 (-2.95%) 1,614,900 21,393.43 0 0 13,550 14,450 12,650
08/12/2025 13,550 -0.4 (-2.87%) 1,651,700 22,461.39 0 0 13,950 14,900 13,000
05/12/2025 13,950 0.3 (2.2%) 3,503,700 48,667.02 0 0 13,650 14,600 12,700
04/12/2025 13,650 0.85 (6.64%) 2,957,900 39,944.28 0 0 12,800 13,650 11,950
03/12/2025 12,800 0 (0%) 377,500 4,844.47 0 0 12,800 13,650 11,950
02/12/2025 12,800 0.1 (0.79%) 511,000 6,489.35 0 0 12,700 13,550 11,850
01/12/2025 12,700 -0.15 (-1.17%) 541,000 6,944.14 0 0 12,850 13,700 12,000
28/11/2025 12,850 0 (0%) 607,900 7,862.02 0 0 12,850 13,700 12,000
27/11/2025 12,850 -0.15 (-1.15%) 582,400 7,517.52 0 0 13,000 13,900 12,100
26/11/2025 13,000 0.1 (0.78%) 640,300 8,341.05 0 0 12,900 13,800 12,000
25/11/2025 12,900 0.05 (0.39%) 1,118,700 14,471.94 0 0 12,850 13,700 12,000
24/11/2025 12,850 -0.05 (-0.39%) 495,000 6,375.22 0 0 12,900 13,800 12,000
21/11/2025 12,900 -0.05 (-0.39%) 557,900 7,193.07 0 0 12,950 13,850 12,050
20/11/2025 12,950 -0.05 (-0.38%) 563,500 7,324.21 0 0 13,000 13,900 12,100
19/11/2025 13,000 -0.2 (-1.52%) 563,500 7,365.9 0 0 13,200 14,100 12,300
18/11/2025 13,200 0.2 (1.54%) 2,030,600 26,962.22 0 0 13,000 13,900 12,100
17/11/2025 13,000 0.1 (0.78%) 642,800 8,306.91 0 0 12,900 13,800 12,000
14/11/2025 12,900 0.1 (0.78%) 388,700 4,978.82 0 0 12,800 13,650 11,950
13/11/2025 12,800 0.15 (1.19%) 1,239,200 16,029.5 0 0 12,650 13,500 11,800
12/11/2025 12,650 0.15 (1.2%) 659,500 8,316.93 0 0 12,500 13,350 11,650
11/11/2025 12,500 0 (0%) 329,000 4,115.7 0 0 12,500 13,350 11,650
10/11/2025 12,500 0 (0%) 414,900 5,189.89 0 0 12,500 13,350 11,650
07/11/2025 12,500 -0.1 (-0.79%) 912,700 11,583.88 0 0 12,600 13,450 11,750
06/11/2025 12,600 -0.4 (-3.08%) 483,200 6,204.49 0 0 13,000 13,900 12,100
05/11/2025 13,000 -0.2 (-1.52%) 405,600 5,285.51 0 0 13,200 14,100 12,300
04/11/2025 13,200 0.2 (1.54%) 1,420,300 18,098.18 0 0 13,000 13,900 12,100
03/11/2025 13,000 -0.1 (-0.76%) 1,479,800 19,478.97 0 0 13,100 14,000 12,200
31/10/2025 13,100 -0.1 (-0.76%) 908,200 12,024.88 0 0 13,200 14,100 12,300
30/10/2025 13,200 0 (0%) 680,400 8,995.24 0 0 13,200 14,100 12,300
29/10/2025 13,200 0.35 (2.72%) 2,133,500 28,069.79 0 0 12,850 13,700 12,000
28/10/2025 12,850 0.25 (1.98%) 751,500 9,528.64 0 0 12,600 13,450 11,750
27/10/2025 12,600 -0.1 (-0.79%) 490,300 6,226.92 0 0 12,700 13,550 11,850
24/10/2025 12,700 -0.15 (-1.17%) 554,900 7,000.83 0 0 12,850 13,700 12,000
23/10/2025 12,850 0.25 (1.98%) 1,052,400 13,668.33 0 0 12,600 13,450 11,750
22/10/2025 12,600 0.05 (0.4%) 470,500 5,877.18 0 0 12,550 13,400 11,700
21/10/2025 12,550 0.5 (4.15%) 1,002,500 12,451.6 0 0 12,050 12,850 11,250
20/10/2025 12,050 -0.8 (-6.23%) 1,253,800 15,581.43 0 0 12,850 13,700 12,000
17/10/2025 12,850 -0.1 (-0.77%) 933,600 12,075.57 0 0 12,950 13,850 12,050
16/10/2025 12,950 -0.05 (-0.38%) 1,110,300 14,310.34 0 0 13,000 13,900 12,100
15/10/2025 13,000 -0.3 (-2.26%) 1,418,600 18,623.88 0 0 13,300 14,200 12,400
14/10/2025 13,300 -0.3 (-2.21%) 999,400 13,423.84 0 0 13,600 14,550 12,650
13/10/2025 13,600 0.15 (1.12%) 1,033,400 13,932.14 0 0 13,450 14,350 12,550
10/10/2025 13,450 -0.05 (-0.37%) 1,367,000 18,476.06 150,000 2,160 13,500 14,400 12,600
09/10/2025 13,500 0.05 (0.37%) 880,900 11,820.59 0 0 13,450 14,350 12,550
08/10/2025 13,450 0.05 (0.37%) 471,000 6,347.99 0 0 13,400 14,300 12,500
07/10/2025 13,400 -0.25 (-1.83%) 566,800 7,673.12 0 0 13,650 14,600 12,700
06/10/2025 13,650 0.25 (1.87%) 598,600 8,137.49 0 0 13,400 14,300 12,500
03/10/2025 13,400 0.1 (0.75%) 652,700 8,697.61 0 0 13,300 14,200 12,400
02/10/2025 13,300 -0.25 (-1.85%) 503,000 6,772.17 0 0 13,550 14,450 12,650
01/10/2025 13,550 -0.05 (-0.37%) 382,800 5,204. 0 0 13,600 14,550 12,650
30/09/2025 13,600 0 (0%) 913,300 12,322.41 0 0 13,600 14,550 12,650
29/09/2025 13,600 -0.2 (-1.45%) 1,055,800 14,415.33 0 0 13,800 14,750 12,850
26/09/2025 13,800 -0.15 (-1.08%) 881,500 12,189.23 0 0 13,950 14,900 13,000
25/09/2025 13,950 0.15 (1.09%) 770,000 10,804.13 0 0 13,800 14,750 12,850
24/09/2025 13,800 0 (0%) 1,038,000 14,232.07 0 0 13,800 14,750 12,850
23/09/2025 13,800 -0.05 (-0.36%) 815,500 11,290.96 0 0 13,850 14,800 12,900
22/09/2025 13,850 -0.5 (-3.48%) 1,590,000 22,264.22 0 0 14,350 15,350 13,350
19/09/2025 14,350 -0.1 (-0.69%) 946,600 13,595.48 0 0 14,450 15,450 13,450
18/09/2025 14,450 -0.35 (-2.36%) 1,800,800 26,175.56 0 0 14,800 15,800 13,800
17/09/2025 15,900 0.2 (1.27%) 3,245,300 51,872.37 0 0 15,700 16,750 14,650
16/09/2025 15,700 -0.2 (-1.26%) 1,700,200 27,045.87 0 0 15,900 17,000 14,800
15/09/2025 15,900 0.5 (3.25%) 2,635,900 41,934.76 0 0 15,400 16,450 14,350
12/09/2025 15,400 0.3 (1.99%) 1,156,700 17,722.83 0 0 15,100 16,150 14,050
11/09/2025 15,100 0 (0%) 1,107,800 16,515.3 0 0 15,100 16,150 14,050
10/09/2025 15,100 0 (0%) 865,000 13,045.51 0 0 15,100 16,150 14,050
09/09/2025 15,100 0.2 (1.34%) 987,300 14,864.24 0 0 14,900 15,900 13,900
08/09/2025 14,900 -0.55 (-3.56%) 2,546,900 38,398.23 0 0 15,450 16,500 14,400
05/09/2025 15,450 -0.1 (-0.64%) 2,760,800 43,148.5 0 0 15,550 16,600 14,500
04/09/2025 15,550 -0.05 (-0.32%) 1,735,200 27,026.31 0 0 15,600 16,650 14,550
03/09/2025 15,600 0.5 (3.31%) 2,266,300 35,008.27 0 0 15,100 16,150 14,050
29/08/2025 15,100 -0.15 (-0.98%) 1,430,900 21,784.85 0 0 15,250 16,300 14,200
28/08/2025 15,250 -0.05 (-0.33%) 958,900 14,565.98 0 0 15,300 16,350 14,250
27/08/2025 15,300 0.2 (1.32%) 2,250,800 34,264.4 0 0 15,100 16,150 14,050
26/08/2025 15,100 -0.2 (-1.31%) 2,011,600 30,348.12 0 0 15,300 16,350 14,250
25/08/2025 15,300 1 (6.99%) 3,069,600 46,958.54 0 0 14,300 15,300 13,300
22/08/2025 14,300 -0.7 (-4.67%) 4,202,800 61,218.32 0 0 15,000 16,050 13,950
21/08/2025 15,000 -0.3 (-1.96%) 2,558,700 38,824.66 0 0 15,300 16,350 14,250
20/08/2025 15,300 -0.7 (-4.38%) 5,049,700 78,000.25 0 0 16,000 17,100 14,900
19/08/2025 16,000 0.1 (0.63%) 4,502,500 72,401.11 0 0 15,900 17,000 14,800
18/08/2025 15,900 0.25 (1.6%) 2,942,400 46,522.38 0 0 15,650 16,700 14,600
15/08/2025 15,650 -0.6 (-3.69%) 7,447,900 117,889.01 0 0 16,250 17,350 15,150
14/08/2025 16,250 -0.7 (-4.13%) 5,983,300 98,316.18 0 0 16,950 18,100 15,800
13/08/2025 16,950 0.35 (2.11%) 6,033,300 101,372.48 0 0 16,600 17,750 15,450
12/08/2025 16,600 1.05 (6.75%) 14,586,600 239,170.3 0 0 15,550 16,600 14,500
11/08/2025 15,550 0.05 (0.32%) 2,921,900 45,545.65 0 0 15,500 16,550 14,450
08/08/2025 15,500 0.1 (0.65%) 2,705,900 41,864.93 0 0 15,400 16,450 14,350
07/08/2025 15,400 0.2 (1.32%) 2,136,200 32,877.31 0 0 15,200 16,250 14,150
06/08/2025 15,200 -0.1 (-0.65%) 2,400,100 36,523.53 0 0 15,300 16,350 14,250
05/08/2025 15,300 -0.4 (-2.55%) 4,472,800 69,014.03 0 0 15,700 16,750 14,650
04/08/2025 15,700 0.15 (0.96%) 4,213,200 67,136.48 0 0 15,550 16,600 14,500
01/08/2025 15,550 1 (6.87%) 3,550,800 54,290.36 0 0 14,550 15,550 13,550
31/07/2025 14,550 -0.35 (-2.35%) 3,407,300 49,975.17 0 0 14,900 15,900 13,900
30/07/2025 14,900 -0.2 (-1.32%) 3,344,700 49,773.56 0 0 15,100 16,150 14,050
29/07/2025 15,100 -1.1 (-6.79%) 7,956,000 124,628.5 0 0 16,200 17,300 15,100
28/07/2025 16,200 0.5 (3.18%) 5,564,300 89,579.41 0 0 15,700 16,750 14,650
25/07/2025 15,700 0.2 (1.29%) 3,958,100 62,553.02 0 0 15,500 16,550 14,450
24/07/2025 15,500 -0.1 (-0.64%) 2,790,400 43,136.61 0 0 15,600 16,650 14,550
23/07/2025 15,600 -0.15 (-0.95%) 3,353,800 52,475.8 0 0 15,750 16,850 14,650
22/07/2025 15,750 0.4 (2.61%) 3,833,800 59,329.32 0 0 15,350 16,400 14,300
21/07/2025 15,350 0 (0%) 3,467,000 54,134.24 0 0 15,350 16,400 14,300
18/07/2025 15,350 0.2 (1.32%) 4,306,100 66,159.87 0 0 15,150 16,200 14,100
17/07/2025 15,150 -0.05 (-0.33%) 3,068,200 46,778.27 0 0 15,200 16,250 14,150
16/07/2025 15,200 0.3 (2.01%) 4,007,300 61,107.86 0 0 14,900 15,900 13,900
15/07/2025 14,900 0.1 (0.68%) 3,742,400 56,583.19 0 0 14,800 15,800 13,800
14/07/2025 14,800 0.05 (0.34%) 2,005,500 29,569.3 0 0 14,750 15,750 13,750
11/07/2025 14,750 -0.3 (-1.99%) 2,328,600 34,563.05 0 0 15,050 16,100 14,000
10/07/2025 15,050 0.1 (0.67%) 3,477,800 52,626.98 0 0 14,950 15,950 13,950
09/07/2025 14,950 0.05 (0.34%) 3,484,900 52,349.95 0 0 14,900 15,900 13,900
08/07/2025 14,900 -0.1 (-0.67%) 2,733,500 40,839.9 0 0 15,000 16,050 13,950
07/07/2025 15,000 0.25 (1.69%) 2,814,600 41,961.82 0 0 14,750 15,750 13,750
04/07/2025 14,750 -0.1 (-0.67%) 1,259,900 18,612.9 0 0 14,850 15,850 13,850
03/07/2025 14,850 0.25 (1.71%) 5,171,300 76,915.48 0 0 14,600 15,600 13,600
02/07/2025 14,600 0.1 (0.69%) 1,010,500 14,663.64 0 0 14,500 15,500 13,500
01/07/2025 14,500 -0.1 (-0.68%) 1,231,700 17,838.57 0 0 14,600 15,600 13,600
30/06/2025 14,600 0.15 (1.04%) 1,841,900 26,952.84 0 0 14,450 15,450 13,450
27/06/2025 14,450 -0.1 (-0.69%) 975,200 14,118.09 0 0 14,550 15,550 13,550
26/06/2025 14,550 0.2 (1.39%) 1,061,500 15,241.04 0 0 14,350 15,350 13,350
25/06/2025 14,350 -0.1 (-0.69%) 1,260,100 18,170.5 0 0 14,450 15,450 13,450
24/06/2025 14,450 -0.45 (-3.02%) 2,863,200 41,701.93 0 0 14,900 15,900 13,900
23/06/2025 14,900 0.2 (1.36%) 3,987,300 60,351.09 0 0 14,700 15,700 13,700
20/06/2025 14,700 0.2 (1.38%) 1,268,800 18,663.69 0 0 14,500 15,500 13,500
19/06/2025 14,500 -0.35 (-2.36%) 1,944,900 28,358.69 0 0 14,850 15,850 13,850
18/06/2025 14,850 0.1 (0.68%) 2,149,400 31,987.12 0 0 14,750 15,750 13,750
17/06/2025 14,750 -0.45 (-2.96%) 2,371,900 35,334.57 0 0 15,200 16,250 14,150
16/06/2025 15,200 0.55 (3.75%) 3,567,700 54,873.23 0 0 14,650 15,650 13,650

Dữ liệu lịch sử - BSC

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