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
08/12/2025 21,950 -0.65 (-2.88%) 8,102,100 180,080.41 0 0 22,600 24,150 21,050
05/12/2025 22,600 -0.5 (-2.16%) 8,738,900 200,294.08 0 0 23,100 24,700 21,500
04/12/2025 23,100 0.45 (1.99%) 17,615,600 410,989.92 39,000 826.8 22,650 24,200 21,100
03/12/2025 22,650 0.65 (2.95%) 8,468,900 189,905.89 0 0 22,000 23,500 20,500
02/12/2025 22,000 -0.1 (-0.45%) 8,466,700 184,104.74 0 0 22,100 23,600 20,600
01/12/2025 22,100 0.1 (0.45%) 6,175,100 137,795.36 0 0 22,000 23,500 20,500
28/11/2025 22,000 -0.65 (-2.87%) 14,751,500 333,007.89 0 0 22,650 24,200 21,100
27/11/2025 22,650 -0.5 (-2.16%) 7,516,900 172,631.65 0 0 23,150 24,750 21,550
26/11/2025 23,150 1.5 (6.93%) 14,369,800 326,463.43 584,900 11,844.23 21,650 23,150 20,150
25/11/2025 21,650 -0.6 (-2.7%) 7,736,100 169,338.18 0 0 22,250 23,800 20,700
24/11/2025 22,250 -0.05 (-0.22%) 4,733,700 106,160.91 0 0 22,300 23,850 20,750
21/11/2025 22,300 -0.05 (-0.22%) 8,469,700 186,825.3 0 0 22,350 23,900 20,800
20/11/2025 22,350 -0.05 (-0.22%) 7,203,100 160,781.07 0 0 22,400 23,950 20,850
19/11/2025 22,400 -0.65 (-2.82%) 9,620,500 218,882.63 0 0 23,050 24,650 21,450
18/11/2025 23,050 0.3 (1.32%) 14,232,800 329,532.31 0 0 22,750 24,300 21,200
17/11/2025 22,750 0.5 (2.25%) 8,599,600 193,926.1 0 0 22,250 23,800 20,700
14/11/2025 22,250 0.25 (1.14%) 10,927,200 243,225.69 200,000 4,200 22,000 23,500 20,500
13/11/2025 22,000 0.45 (2.09%) 14,528,500 324,090.58 26,300 606.22 21,550 23,050 20,050
12/11/2025 21,550 1.4 (6.95%) 13,336,400 282,675.49 290,000 6,249.5 20,150 21,550 18,750
11/11/2025 20,150 -0.4 (-1.95%) 8,809,000 178,483.51 7,200,000 156,240 20,550 21,950 19,150
10/11/2025 20,550 -0.25 (-1.2%) 10,535,300 216,514.8 4,300,000 94,600 20,800 22,250 19,350
07/11/2025 20,800 -1.2 (-5.45%) 10,638,500 228,581.98 200,000 4,700 22,000 23,500 20,500
06/11/2025 22,000 0.4 (1.85%) 8,003,300 175,916.14 0 0 21,600 23,100 20,100
05/11/2025 21,600 -1.35 (-5.88%) 7,193,800 158,766.57 0 0 22,950 24,550 21,350
04/11/2025 22,950 1.35 (6.25%) 17,069,100 367,026.6 301,000 6,501.6 21,600 23,100 20,100
03/11/2025 21,600 -1.6 (-6.9%) 14,102,300 315,356.09 0 0 23,200 24,800 21,600
31/10/2025 23,200 -1.35 (-5.5%) 11,961,000 284,707.45 900,000 22,095 24,550 26,250 22,850
30/10/2025 24,550 -0.45 (-1.8%) 7,796,200 192,460.21 0 0 25,000 26,750 23,250
29/10/2025 25,000 0.1 (0.4%) 12,679,300 322,595.78 6,477,700 161,294.73 24,900 26,600 23,200
28/10/2025 24,900 1.35 (5.73%) 12,670,100 298,728.31 0 0 23,550 25,150 21,950
27/10/2025 23,550 -1.45 (-5.8%) 10,928,800 268,855.17 0 0 25,000 26,750 23,250
24/10/2025 25,000 -0.65 (-2.53%) 11,084,900 280,076.49 0 0 25,650 27,400 23,900
23/10/2025 25,650 1.65 (6.88%) 10,632,100 271,305.95 0 0 24,000 25,650 22,350
22/10/2025 24,000 0.2 (0.84%) 6,230,400 146,950.07 0 0 23,800 25,450 22,150
21/10/2025 23,800 -1.35 (-5.37%) 11,896,000 285,781.41 0 0 25,150 26,900 23,400
20/10/2025 25,150 -1.85 (-6.85%) 12,337,500 321,457.94 2,160,000 62,316 27,000 28,850 25,150
17/10/2025 27,000 -0.5 (-1.82%) 10,235,600 280,493.19 0 0 27,500 29,400 25,600
16/10/2025 27,500 -0.75 (-2.65%) 10,097,500 282,032.99 0 0 28,250 30,200 26,300
15/10/2025 28,250 0.45 (1.62%) 13,215,400 378,124.36 0 0 27,800 29,700 25,900
14/10/2025 27,800 -0.25 (-0.89%) 13,840,200 391,978.1 0 0 28,050 30,000 26,100
13/10/2025 28,050 0.75 (2.75%) 9,840,900 270,263.35 0 0 27,300 29,200 25,400
10/10/2025 27,300 0.45 (1.68%) 7,375,000 203,078.02 133,500 3,584.48 26,850 28,700 25,000
09/10/2025 26,850 -0.05 (-0.19%) 10,767,900 290,689.57 2,100,000 56,490 26,900 28,750 25,050
08/10/2025 26,900 -1.05 (-3.76%) 16,826,500 460,056.14 75,000 2,096.25 27,950 29,900 26,000
07/10/2025 27,950 -1.05 (-3.62%) 9,163,700 259,675.69 0 0 29,000 31,000 27,000
06/10/2025 29,000 1.2 (4.32%) 5,956,700 170,584.67 46,000 1,278.8 27,800 29,700 25,900
03/10/2025 27,800 -0.25 (-0.89%) 8,272,400 231,578.23 659,325 18,461.1 28,050 30,000 26,100
02/10/2025 28,050 -1.4 (-4.75%) 14,053,100 403,792.55 25,000 737.5 29,450 31,500 27,400
01/10/2025 29,450 -0.05 (-0.17%) 7,753,900 228,564.66 0 0 29,500 31,550 27,450
30/09/2025 29,500 -0.85 (-2.8%) 15,548,700 457,142.61 186,418 5,266.31 30,350 32,450 28,250
29/09/2025 30,350 -0.55 (-1.78%) 13,500,800 421,274.45 5,924,950 170,638.56 30,900 33,050 28,750
26/09/2025 30,900 -1.25 (-3.89%) 13,200,900 421,107.42 0 0 32,150 34,400 29,900
25/09/2025 32,150 2.1 (6.99%) 22,903,000 729,223.58 3,000,000 84,000 30,050 32,150 27,950
24/09/2025 30,050 0.65 (2.21%) 7,047,300 206,976.91 0 0 29,400 31,450 27,350
23/09/2025 29,400 0.1 (0.34%) 5,195,300 152,024.17 12,599,500 352,786 29,300 31,350 27,250
22/09/2025 29,300 -0.7 (-2.33%) 8,207,500 237,725.29 0 0 30,000 32,100 27,900
19/09/2025 30,000 0.55 (1.87%) 5,415,600 161,813.81 444,250 13,083.16 29,450 31,500 27,400
18/09/2025 29,450 0.25 (0.86%) 5,269,100 154,540.82 0 0 29,200 31,200 27,200
17/09/2025 29,200 -1 (-3.31%) 4,994,700 148,601.89 5,582,200 176,125.06 30,200 32,300 28,100
16/09/2025 30,200 -1.4 (-4.43%) 8,934,500 277,049.77 2,997,000 94,705.2 31,600 33,800 29,400
15/09/2025 31,600 1.3 (4.29%) 11,227,900 350,044.88 2,316,000 70,174.8 30,300 32,400 28,200
12/09/2025 30,300 0.4 (1.34%) 7,908,200 239,558.78 317,600 9,496.24 29,900 31,950 27,850
11/09/2025 29,900 -0.6 (-1.97%) 8,148,000 240,234.23 0 0 30,500 32,600 28,400
10/09/2025 30,500 1.5 (5.17%) 9,707,600 286,139.06 0 0 29,000 31,000 27,000
09/09/2025 29,000 0.15 (0.52%) 8,364,400 235,858.73 0 0 28,850 30,850 26,850
08/09/2025 28,850 -2.15 (-6.94%) 12,304,200 364,191.81 889,175 27,229.7 31,000 33,150 28,850
05/09/2025 31,000 -1.8 (-5.49%) 14,818,500 474,280.9 1,795,000 57,619.5 32,800 35,050 30,550
04/09/2025 32,800 0.7 (2.18%) 13,214,700 438,331.86 1,655,000 53,125.5 32,100 34,300 29,900
03/09/2025 32,100 2.1 (7.%) 6,601,900 209,085.55 0 0 30,000 32,100 27,900
29/08/2025 30,000 -1.15 (-3.69%) 11,183,500 343,273.64 0 0 31,150 33,300 29,000
28/08/2025 31,150 -0.7 (-2.2%) 8,315,300 261,799.81 0 0 31,850 34,050 29,650
27/08/2025 31,850 0.55 (1.76%) 12,826,600 398,755.15 0 0 31,300 33,450 29,150
26/08/2025 31,300 1.75 (5.92%) 11,946,500 359,812. 220,000 6,050 29,550 31,600 27,500
25/08/2025 29,550 -2.2 (-6.93%) 17,427,500 529,402.41 50,000 1,587.5 31,750 33,950 29,550
22/08/2025 31,750 -2.35 (-6.89%) 19,093,700 612,615.61 2,450,000 81,400 34,100 36,450 31,750
21/08/2025 34,100 -1 (-2.85%) 9,914,300 343,257.72 8,100,000 283,500 35,100 37,550 32,650
20/08/2025 35,100 0.1 (0.29%) 22,647,800 773,701.85 3,030,000 106,783.5 35,000 37,450 32,550
19/08/2025 35,000 -1.2 (-3.31%) 22,916,400 840,830.39 430,000 15,050 36,200 38,700 33,700
18/08/2025 36,200 2.35 (6.94%) 12,017,100 428,739.24 0 0 33,850 36,200 31,500
15/08/2025 33,850 2.2 (6.95%) 27,930,100 944,003.01 200,000 5,890 31,650 33,850 29,450
14/08/2025 31,650 2.05 (6.93%) 3,370,500 106,676.33 15,025,000 428,212.5 29,600 31,650 27,550
13/08/2025 29,600 1.9 (6.86%) 26,875,500 791,250.01 0 0 27,700 29,600 25,800
12/08/2025 27,700 1.8 (6.95%) 24,610,800 673,827.95 15,700,000 407,015 25,900 27,700 24,100
11/08/2025 25,900 0.8 (3.19%) 16,082,100 414,889.43 0 0 25,100 26,850 23,350
08/08/2025 25,100 -0.85 (-3.28%) 12,290,000 312,401.77 747,000 19,524.65 25,950 27,750 24,150
07/08/2025 25,950 0.6 (2.37%) 20,257,000 520,534.02 62,500 1,584.38 25,350 27,100 23,600
06/08/2025 25,350 0.75 (3.05%) 17,297,300 433,101.16 1,086,300 26,722.98 24,600 26,300 22,900
05/08/2025 24,600 -1.7 (-6.46%) 41,135,400 1,047,031.57 86,600 2,238.61 26,300 28,100 24,500
04/08/2025 26,300 0.55 (2.14%) 20,834,400 538,534.31 23,000 604.9 25,750 27,550 23,950
01/08/2025 25,750 -0.35 (-1.34%) 39,795,100 1,057,704.04 0 0 26,100 27,900 24,300
31/07/2025 26,100 1.7 (6.97%) 34,591,300 878,725.02 0 0 24,400 26,100 22,700
30/07/2025 24,400 1.55 (6.78%) 41,571,000 980,384.46 0 0 22,850 24,400 21,300
29/07/2025 22,850 -1.7 (-6.92%) 71,817,600 1,799,187.95 18,740,677 430,025.57 24,550 26,250 22,850
28/07/2025 24,550 1.6 (6.97%) 7,208,200 176,300.3 400,000 8,560 22,950 24,550 21,350
25/07/2025 22,950 1.5 (6.99%) 35,739,100 815,865.63 20,225,000 413,162.5 21,450 22,950 19,950
24/07/2025 21,450 1.4 (6.98%) 36,772,700 758,418.43 2,650,000 49,422.5 20,050 21,450 18,650
23/07/2025 20,050 0.65 (3.35%) 32,292,900 649,943.9 0 0 19,400 20,750 18,050
22/07/2025 19,400 1.25 (6.89%) 33,601,100 624,555.86 0 0 18,150 19,400 16,900
21/07/2025 18,150 0.2 (1.11%) 19,000,500 349,746.06 0 0 17,950 19,200 16,700
18/07/2025 17,950 0.75 (4.36%) 31,194,000 553,147.62 0 0 17,200 18,400 16,000
17/07/2025 17,200 0 (0%) 15,744,900 272,311.14 0 0 17,200 18,400 16,000
16/07/2025 17,200 0.35 (2.08%) 19,081,500 329,426.24 6,000,000 96,000 16,850 18,000 15,700
15/07/2025 16,850 -0.05 (-0.3%) 18,625,800 316,915.74 0 0 16,900 18,050 15,750
14/07/2025 16,900 -0.1 (-0.59%) 10,813,200 182,647.25 0 0 17,000 18,150 15,850
11/07/2025 17,000 -0.3 (-1.73%) 9,332,700 159,798.13 0 0 17,300 18,500 16,100
10/07/2025 17,300 0.6 (3.59%) 22,627,100 391,450.16 10,976,000 171,225.6 16,700 17,850 15,550
09/07/2025 16,700 -0.2 (-1.18%) 13,252,500 222,713.61 0 0 16,900 18,050 15,750
08/07/2025 16,900 0.35 (2.11%) 17,157,900 289,206.47 0 0 16,550 17,700 15,400
07/07/2025 16,550 -0.25 (-1.49%) 17,822,100 295,542 0 0 16,800 17,950 15,650
04/07/2025 16,800 -0.2 (-1.18%) 8,677,100 147,811.72 3,900,000 62,010 17,000 18,150 15,850
03/07/2025 17,000 1.1 (6.92%) 24,826,500 414,796.88 0 0 15,900 17,000 14,800
02/07/2025 15,900 0.15 (0.95%) 9,068,100 143,905.91 500,000 7,800 15,750 16,850 14,650
01/07/2025 15,750 -0.3 (-1.87%) 4,160,700 66,152.76 0 0 16,050 17,150 14,950
30/06/2025 16,050 0.45 (2.88%) 5,482,600 87,924.73 500,000 7,800 15,600 16,650 14,550
27/06/2025 15,600 -0.2 (-1.27%) 2,974,000 46,701.13 0 0 15,800 16,900 14,700
26/06/2025 15,800 -0.05 (-0.32%) 8,505,400 133,085.82 0 0 15,850 16,950 14,750
25/06/2025 15,850 -0.2 (-1.25%) 6,069,500 97,133.31 0 0 16,050 17,150 14,950
24/06/2025 16,050 -0.15 (-0.93%) 6,652,100 107,453.36 400,000 6,040 16,200 17,300 15,100
23/06/2025 16,200 -0.05 (-0.31%) 6,067,800 99,310.7 0 0 16,250 17,350 15,150
20/06/2025 16,250 0 (0%) 11,159,200 181,411.64 0 0 16,250 17,350 15,150
19/06/2025 16,250 -0.3 (-1.81%) 6,300,200 103,326.35 0 0 16,550 17,700 15,400
18/06/2025 16,550 0.05 (0.3%) 8,884,700 147,887.78 300,000 4,650 16,500 17,650 15,350
17/06/2025 16,500 -0.25 (-1.49%) 6,304,200 104,278.16 0 0 16,750 17,900 15,600
16/06/2025 16,750 0.35 (2.13%) 8,201,700 138,655.21 300,000 5,160 16,400 17,500 15,300
13/06/2025 16,400 0.15 (0.92%) 9,054,100 148,132.31 700,000 10,605 16,250 17,350 15,150
12/06/2025 16,250 0 (0%) 4,236,100 69,169.79 0 0 16,250 17,350 15,150
11/06/2025 16,750 -0.1 (-0.59%) 6,122,800 103,303.84 1,527,500 23,981.75 16,850 18,000 15,700
10/06/2025 16,850 -0.15 (-0.88%) 4,405,300 74,643.71 0 0 17,000 18,150 15,850
09/06/2025 17,000 -0.65 (-3.68%) 6,069,700 104,572.07 0 0 17,650 18,850 16,450

Dữ liệu lịch sử - BSC

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