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 29,850 -0.4 (-1.32%) 12,515,000 375,496.76 5,800,000 167,665.25 30,250 32,350 28,150
04/12/2025 30,250 0 (0%) 16,875,100 509,633.75 2,750,000 83,283.2 30,250 32,350 28,150
03/12/2025 30,250 1.35 (4.67%) 30,066,400 895,422.18 5,600,000 162,162.5 28,900 30,900 26,900
02/12/2025 28,900 -0.4 (-1.37%) 10,412,200 301,203.4 150,000 4,505.8 29,300 31,350 27,250
01/12/2025 29,300 0.05 (0.17%) 11,852,800 346,587.45 4,271,000 128,577 29,250 31,250 27,250
28/11/2025 29,250 0.15 (0.52%) 11,904,900 345,649.73 1,250,000 37,186.4 29,100 31,100 27,100
27/11/2025 29,100 0.1 (0.34%) 14,878,100 434,674.63 3,690,000 107,437.5 29,000 31,000 27,000
26/11/2025 29,000 0.8 (2.84%) 18,812,900 539,433.96 6,554,500 184,640.28 28,200 30,150 26,250
25/11/2025 28,200 -0.8 (-2.76%) 14,577,900 415,996.26 50,000 1,487.5 29,000 31,000 27,000
24/11/2025 29,000 0.45 (1.58%) 18,118,500 523,012.14 567,600 16,631.09 28,550 30,500 26,600
21/11/2025 28,550 0 (0%) 18,164,600 514,607.53 50,000 1,417.5 28,550 30,500 26,600
20/11/2025 28,550 0.45 (1.6%) 19,548,400 554,033.19 150,000 4,275.9 28,100 30,050 26,150
19/11/2025 28,100 -0.7 (-2.43%) 16,825,600 477,127.64 50,000 1,402.5 28,800 30,800 26,800
18/11/2025 28,800 0.7 (2.49%) 18,859,400 536,253.92 428,000 12,222.8 28,100 30,050 26,150
17/11/2025 28,100 0.3 (1.08%) 12,074,200 339,560.47 6,328,000 164,903.4 27,800 29,700 25,900
14/11/2025 27,800 0.05 (0.18%) 11,783,400 328,348.07 150,000 4,419.9 27,750 29,650 25,850
13/11/2025 27,750 -0.25 (-0.89%) 12,863,200 359,354.05 1,620,000 46,740 28,000 29,950 26,050
12/11/2025 28,000 0.5 (1.82%) 16,274,200 452,762.71 20,450,000 600,529.6 27,500 29,400 25,600
11/11/2025 27,500 0 (0%) 14,818,100 408,336.18 0 0 27,500 29,400 25,600
10/11/2025 27,500 0 (0%) 16,818,300 465,520.68 14,087,000 404,065.6 27,500 29,400 25,600
07/11/2025 27,500 -1 (-3.51%) 23,937,800 667,183.64 132,000 3,822.9 28,500 30,450 26,550
06/11/2025 28,500 -0.75 (-2.56%) 13,235,900 379,472.25 36,000 1,008 29,250 31,250 27,250
05/11/2025 29,250 -0.25 (-0.85%) 13,066,000 380,065.6 619,000 18,057.5 29,500 31,550 27,450
04/11/2025 29,500 1.9 (6.88%) 31,974,700 906,465.38 674,800 19,506.1 27,600 29,500 25,700
03/11/2025 27,600 -1.1 (-3.83%) 23,165,800 655,570.83 1,790,000 51,492.4 28,700 30,700 26,700
31/10/2025 28,700 -0.5 (-1.71%) 15,506,600 448,133.18 1,580,700 45,884.32 29,200 31,200 27,200
30/10/2025 29,200 -0.65 (-2.18%) 19,085,200 560,717.72 3,714,900 104,706.96 29,850 31,900 27,800
29/10/2025 29,850 0.4 (1.36%) 25,082,900 752,686.52 1,911,000 58,416.48 29,450 31,500 27,400
28/10/2025 29,450 1.15 (4.06%) 26,721,300 761,467.51 0 0 28,300 30,250 26,350
27/10/2025 28,300 -0.9 (-3.08%) 23,908,400 689,998.57 16,821,900 524,312.96 29,200 31,200 27,200
24/10/2025 29,200 -0.8 (-2.67%) 23,926,000 702,027.81 334,000 10,051.93 30,000 32,100 27,900
23/10/2025 30,000 -0.45 (-1.48%) 14,351,400 435,984.2 1,405,000 42,690.89 30,450 32,550 28,350
22/10/2025 30,450 0.1 (0.33%) 26,715,100 796,387.78 1,600,000 48,132.4 30,350 32,450 28,250
21/10/2025 30,350 0.6 (2.02%) 54,104,300 1,604,979.46 1,636,900 47,641.86 29,750 31,800 27,700
20/10/2025 29,750 -2.2 (-6.89%) 52,634,700 1,614,656.61 490,000 15,666.7 31,950 34,150 29,750
17/10/2025 31,950 -1.25 (-3.77%) 50,287,200 1,641,259.43 20,000 672.3 33,200 35,500 30,900
16/10/2025 33,200 -0.5 (-1.48%) 30,745,500 1,027,912.41 200,000 6,707 33,700 36,050 31,350
15/10/2025 33,700 1.2 (3.69%) 92,652,500 3,144,861.83 19,153,700 594,045.11 32,500 34,750 30,250
14/10/2025 32,500 0.8 (2.52%) 57,074,600 1,850,886.74 850,000 27,287.2 31,700 33,900 29,500
13/10/2025 31,700 -0.4 (-1.25%) 35,739,000 1,128,227.37 1,350,000 46,305 32,100 34,300 29,900
10/10/2025 32,100 0 (0%) 34,643,000 1,108,334.44 4,119,000 124,206.1 32,100 34,300 29,900
09/10/2025 32,100 1 (3.22%) 39,130,900 1,236,614.7 0 0 31,100 33,250 28,950
08/10/2025 31,100 0.05 (0.16%) 25,369,900 789,505.08 3,952,555 116,250.66 31,050 33,200 28,900
07/10/2025 31,050 -0.5 (-1.58%) 26,704,000 833,807.39 0 0 31,550 33,750 29,350
06/10/2025 31,550 2.05 (6.95%) 42,838,700 1,332,813.56 5,750,000 159,977.65 29,500 31,550 27,450
03/10/2025 29,500 -0.65 (-2.16%) 30,206,400 899,212.92 1,335,000 38,652.75 30,150 32,250 28,050
02/10/2025 30,150 -0.75 (-2.43%) 31,474,300 970,301.58 398,000 12,346.07 30,900 33,050 28,750
01/10/2025 30,900 -0.2 (-0.64%) 16,624,800 517,915.8 2,041,000 63,475.1 31,100 33,250 28,950
30/09/2025 31,100 0 (0%) 28,902,200 886,889.19 5,492,600 170,687.69 31,100 33,250 28,950
29/09/2025 31,100 0.7 (2.3%) 33,075,500 1,017,775.15 26,970,700 773,155.69 30,400 32,500 28,300
26/09/2025 30,400 -0.55 (-1.78%) 25,508,600 782,500.74 30,352,800 904,558.8 30,950 33,100 28,800
25/09/2025 30,950 -0.65 (-2.06%) 30,534,200 955,324.59 9,980,000 321,800.4 31,600 33,800 29,400
24/09/2025 31,600 1.7 (5.69%) 40,528,600 1,232,010.07 11,520,000 344,531 29,900 31,950 27,850
23/09/2025 29,900 0.4 (1.36%) 27,129,500 819,768.87 30,190,200 876,347.55 29,500 31,550 27,450
22/09/2025 29,500 -0.9 (-2.96%) 54,206,200 1,608,763.6 1,037,000 31,753.9 30,400 32,500 28,300
19/09/2025 30,400 -0.4 (-1.3%) 28,454,900 865,935. 511,800 14,663.07 30,800 32,950 28,650
18/09/2025 30,800 -0.2 (-0.65%) 26,645,900 818,048.45 200,000 6,280 31,000 33,150 28,850
17/09/2025 31,000 -0.7 (-2.21%) 26,679,300 839,724.97 1,268,000 39,906.2 31,700 33,900 29,500
16/09/2025 31,700 0.15 (0.48%) 70,212,600 2,253,625.32 14,601,000 430,413.52 31,550 33,750 29,350
15/09/2025 31,550 -0.05 (-0.16%) 64,130,100 2,007,701.97 119,000 3,798.75 31,600 33,800 29,400
12/09/2025 31,600 -0.65 (-2.02%) 23,141,700 737,146.76 930,000 29,992.5 32,250 34,500 30,000
11/09/2025 32,250 -0.2 (-0.62%) 44,389,200 1,387,405.13 8,000,000 241,600 32,450 34,700 30,200
10/09/2025 32,450 0.05 (0.15%) 22,042,300 708,738.29 2,400,000 75,739 32,400 34,650 30,150
09/09/2025 32,400 1.2 (3.85%) 39,698,200 1,269,140.37 3,900,000 122,880 31,200 33,350 29,050
08/09/2025 31,200 -2.3 (-6.87%) 58,073,200 1,859,724.21 4,276,000 140,258.3 33,500 35,800 31,200
05/09/2025 33,500 -1.4 (-4.01%) 37,902,100 1,314,507.02 0 0 34,900 37,300 32,500
04/09/2025 34,900 0.4 (1.16%) 44,836,900 1,535,007.25 400,000 13,520.5 34,500 36,900 32,100
03/09/2025 34,500 -0.5 (-1.43%) 28,617,800 997,697.18 375,000 12,206.25 35,000 37,450 32,550
29/08/2025 35,000 1 (2.94%) 65,834,600 2,306,299.81 100,000 3,522.8 34,000 36,350 31,650
28/08/2025 34,000 0.7 (2.1%) 37,019,300 1,232,236.07 40,000 1,332 33,300 35,600 31,000
27/08/2025 33,300 -1 (-2.92%) 57,247,900 1,908,161.94 33,640,000 1,077,306.5 34,300 36,700 31,900
26/08/2025 34,300 0.8 (2.39%) 47,968,700 1,612,866.57 21,034,000 659,199.84 33,500 35,800 31,200
25/08/2025 33,500 -2.45 (-6.82%) 67,974,200 2,295,344.57 1,410,000 48,369.7 35,950 38,450 33,450
22/08/2025 35,950 -2.7 (-6.99%) 75,347,200 2,746,002.56 200,000 7,190.4 38,650 41,350 35,950
21/08/2025 38,650 2.1 (5.75%) 51,427,900 1,942,764.21 3,425,000 118,395.5 36,550 39,100 34,000
20/08/2025 36,550 2.35 (6.87%) 75,558,800 2,628,352.15 43,900,000 1,406,496.7 34,200 36,550 31,850
19/08/2025 34,200 2.2 (6.88%) 21,644,900 733,449.2 68,072,900 2,159,472.5 32,000 34,200 29,800
18/08/2025 32,000 0.9 (2.89%) 46,632,900 1,489,167.52 200,000 5,994.8 31,100 33,250 28,950
15/08/2025 31,100 0.3 (0.97%) 64,889,700 2,075,408.4 15,070,000 493,592.4 30,800 32,950 28,650
14/08/2025 30,800 2 (6.94%) 69,328,900 2,102,812.98 3,315,000 89,732.89 28,800 30,800 26,800
13/08/2025 28,800 -0.8 (-2.7%) 43,486,100 1,252,309.1 2,620,000 72,411.1 29,600 31,650 27,550
12/08/2025 29,600 0 (0%) 35,529,800 1,048,965.41 7,016,000 196,815.28 29,600 31,650 27,550
11/08/2025 29,600 0.05 (0.17%) 33,778,300 999,943.87 1,964,015 57,471.44 29,550 31,600 27,500
08/08/2025 29,550 0.6 (2.07%) 44,921,400 1,303,095.39 3,800,000 115,710.1 28,950 30,950 26,950
07/08/2025 28,950 1.85 (6.83%) 62,566,800 1,762,153.93 16,042,500 406,672.75 27,100 28,950 25,250
06/08/2025 27,100 0.6 (2.26%) 28,376,400 762,600.95 200,000 5,134.6 26,500 28,350 24,650
05/08/2025 26,500 0.1 (0.38%) 71,760,200 1,936,740.72 9,007,201 230,485.16 26,400 28,200 24,600
04/08/2025 26,400 0.6 (2.33%) 38,227,100 983,444.47 2,500,000 60,819 25,800 27,600 24,000
01/08/2025 25,800 0 (0%) 55,593,400 1,416,219.62 872,000 23,028.8 25,800 27,600 24,000
31/07/2025 25,800 0.55 (2.18%) 55,195,800 1,427,685.75 10,368,141 269,967.53 25,250 27,000 23,500
30/07/2025 25,250 1.65 (6.99%) 70,974,800 1,739,211.18 15,085,142 361,134.78 23,600 25,250 21,950
29/07/2025 23,600 -1.5 (-5.98%) 83,065,000 2,056,411.89 46,650,275 1,132,708.99 25,100 26,850 23,350
28/07/2025 25,100 1.05 (4.37%) 57,164,800 1,415,520.14 1,200,000 27,138.9 24,050 25,700 22,400
25/07/2025 24,050 0.55 (2.34%) 54,483,100 1,304,413.12 2,000,000 48,012 23,500 25,100 21,900
24/07/2025 23,500 0.15 (0.64%) 47,157,800 1,109,159.79 1,000,000 23,300 23,350 24,950 21,750
23/07/2025 23,350 0.85 (3.78%) 73,950,900 1,710,593.48 90,000 2,034 22,500 24,050 20,950
22/07/2025 22,500 0.2 (0.9%) 41,725,200 929,214.5 20,000 415 22,300 23,850 20,750
21/07/2025 22,300 0.95 (4.45%) 72,588,400 1,586,566.98 3,748,009 80,636.79 21,350 22,800 19,900
18/07/2025 21,350 0.45 (2.15%) 47,947,600 1,015,221.25 1,000,000 21,194 20,900 22,350 19,450
17/07/2025 20,900 0.05 (0.24%) 49,437,400 1,037,634.97 255,700 5,344.13 20,850 22,300 19,400
16/07/2025 20,800 0.05 (0.24%) 24,076,200 499,587.96 0 0 20,750 22,200 19,300
15/07/2025 20,950 -0.05 (-0.24%) 40,728,000 854,553.72 0 0 21,000 22,450 19,550
14/07/2025 21,000 0.85 (4.22%) 63,378,600 1,321,029.25 1,580,000 33,180 20,150 21,550 18,750
11/07/2025 20,150 0 (0%) 45,180,900 912,210.57 1,000,000 20,000 20,150 21,550 18,750
10/07/2025 20,150 0.1 (0.5%) 36,743,400 737,244.48 1,711,000 35,232.75 20,050 21,450 18,650
09/07/2025 20,050 0.45 (2.3%) 66,441,400 1,324,766.19 1,000,000 19,950 19,600 20,950 18,250
08/07/2025 19,600 0.3 (1.55%) 45,382,200 876,197.37 800,000 15,453.7 19,300 20,650 17,950
07/07/2025 19,300 0.55 (2.93%) 53,672,800 1,028,399.77 1,609,000 30,856.8 18,750 20,050 17,450
04/07/2025 18,750 0.1 (0.54%) 22,180,000 414,360.32 3,000,000 56,046 18,650 19,950 17,350
03/07/2025 18,650 0.05 (0.27%) 47,153,200 881,805.92 2,835,000 52,331 18,600 19,900 17,300
02/07/2025 18,600 0.15 (0.81%) 18,377,700 339,813.98 7,450,000 137,900 18,450 19,700 17,200
01/07/2025 18,450 -0.05 (-0.27%) 17,060,200 315,616.63 400,000 7,400 18,500 19,750 17,250
30/06/2025 18,500 0 (0%) 11,547,500 214,087.97 1,282,783 23,761.49 18,500 19,750 17,250
27/06/2025 18,500 0.15 (0.82%) 21,153,100 393,318.92 1,197,605 21,712.58 18,350 19,600 17,100
26/06/2025 18,350 -0.05 (-0.27%) 10,934,900 201,371.32 7,022,634 128,070.35 18,400 19,650 17,150
25/06/2025 18,400 -0.15 (-0.81%) 17,177,500 317,658.42 1,532,000 28,416.14 18,550 19,800 17,300
24/06/2025 18,550 0.15 (0.82%) 42,718,000 795,961.48 0 0 18,400 19,650 17,150
23/06/2025 18,400 -0.05 (-0.27%) 18,209,500 334,505.97 1,006,300 17,358.68 18,450 19,700 17,200
20/06/2025 18,450 -0.05 (-0.27%) 24,901,400 463,913.95 5,700,000 106,020 18,500 19,750 17,250
19/06/2025 18,500 0 (0%) 17,971,800 334,202.57 500,000 9,292 18,500 19,750 17,250
18/06/2025 18,500 -0.3 (-1.6%) 23,610,700 440,350.97 240,100 4,475.48 18,800 20,100 17,500
17/06/2025 18,800 0 (0%) 35,021,100 658,192.17 0 0 18,800 20,100 17,500
16/06/2025 18,800 0.65 (3.58%) 71,722,500 1,332,706.43 210,000 3,811.5 18,150 19,400 16,900
13/06/2025 18,150 -0.05 (-0.27%) 29,219,800 530,373.13 6,360,000 117,552 18,200 19,450 16,950
12/06/2025 18,200 0.2 (1.11%) 21,883,000 397,182.32 0 0 18,000 19,250 16,750
11/06/2025 18,000 0.05 (0.28%) 6,795,100 122,170.99 1,922,000 35,160.2 17,950 19,200 16,700
10/06/2025 17,950 0.1 (0.56%) 20,277,000 365,404.87 3,286,000 61,760.5 17,850 19,050 16,650
09/06/2025 17,850 0.05 (0.28%) 14,015,700 249,026.19 2,962,000 54,797 17,800 19,000 16,600

Dữ liệu lịch sử - BSC

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