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
31/12/2025 33,450 -0.05 (-0.15%) 54,200 1,815.83 0 0 33,500 35,800 31,200
30/12/2025 33,500 0.2 (0.6%) 121,000 4,063.47 0 0 33,300 35,600 31,000
29/12/2025 33,300 0.3 (0.91%) 74,600 2,473.93 200,000 6,600 33,000 35,300 30,700
26/12/2025 33,000 0.2 (0.61%) 283,700 9,326.81 0 0 32,800 35,050 30,550
25/12/2025 32,800 -1.1 (-3.24%) 464,100 15,437.91 0 0 33,900 36,250 31,550
24/12/2025 33,900 -0.2 (-0.59%) 210,000 7,043.44 0 0 34,100 36,450 31,750
23/12/2025 34,100 0 (0%) 415,000 14,397.95 0 0 34,100 36,450 31,750
22/12/2025 34,100 0 (0%) 293,000 9,987.77 0 0 34,100 36,450 31,750
19/12/2025 34,100 1.45 (4.44%) 521,200 17,518.25 0 0 32,650 34,900 30,400
18/12/2025 32,650 -0.25 (-0.76%) 54,600 1,791.92 0 0 32,900 35,200 30,600
17/12/2025 32,900 -0.1 (-0.3%) 203,600 6,699.61 0 0 33,000 35,300 30,700
16/12/2025 33,000 0.5 (1.54%) 104,600 3,423.57 0 0 32,500 34,750 30,250
15/12/2025 32,500 0.45 (1.4%) 205,700 6,681.58 0 0 32,050 34,250 29,850
12/12/2025 32,050 -0.5 (-1.54%) 172,200 5,551.79 0 0 32,550 34,800 30,300
11/12/2025 32,550 -0.25 (-0.76%) 43,700 1,429.88 0 0 32,800 35,050 30,550
10/12/2025 32,800 -0.3 (-0.91%) 224,600 7,338.97 0 0 33,100 35,400 30,800
09/12/2025 33,100 -0.2 (-0.6%) 131,800 4,333.92 0 0 33,300 35,600 31,000
08/12/2025 33,300 0.2 (0.6%) 337,800 11,206.15 0 0 33,100 35,400 30,800
05/12/2025 33,100 -0.4 (-1.19%) 69,800 2,319.54 0 0 33,500 35,800 31,200
04/12/2025 33,500 0.5 (1.52%) 208,400 6,979.62 0 0 33,000 35,300 30,700
03/12/2025 33,000 0.95 (2.96%) 705,400 22,984.62 0 0 32,050 34,250 29,850
02/12/2025 32,050 -0.7 (-2.14%) 578,200 18,660.24 0 0 32,750 35,000 30,500
01/12/2025 32,750 -0.75 (-2.24%) 117,200 3,859.71 0 0 33,500 35,800 31,200
28/11/2025 33,500 0.15 (0.45%) 225,100 7,503.49 0 0 33,350 35,650 31,050
27/11/2025 33,350 0 (0%) 62,500 2,086.23 200,000 6,600 33,350 35,650 31,050
26/11/2025 33,350 0.35 (1.06%) 86,600 2,883.7 0 0 33,000 35,300 30,700
25/11/2025 33,000 0.2 (0.61%) 154,600 5,080.08 395,000 13,035 32,800 35,050 30,550
24/11/2025 32,800 -0.75 (-2.24%) 231,700 7,641.62 55,000 1,815 33,550 35,850 31,250
21/11/2025 33,550 -0.5 (-1.47%) 105,300 3,527.51 495,000 16,335 34,050 36,400 31,700
20/11/2025 34,050 0.15 (0.44%) 579,000 19,888.79 0 0 33,900 36,250 31,550
19/11/2025 33,900 0.25 (0.74%) 146,300 4,937.84 300,000 9,900 33,650 36,000 31,300
18/11/2025 33,650 0.15 (0.45%) 214,400 7,216.54 0 0 33,500 35,800 31,200
17/11/2025 33,500 -0.3 (-0.89%) 247,900 8,363.56 0 0 33,800 36,150 31,450
14/11/2025 33,800 -0.2 (-0.59%) 218,000 7,388.09 0 0 34,000 36,350 31,650
13/11/2025 34,000 0.75 (2.26%) 323,100 10,971.59 0 0 33,250 35,550 30,950
12/11/2025 33,250 0 (0%) 168,400 5,601.44 0 0 33,250 35,550 30,950
11/11/2025 33,250 0.4 (1.22%) 145,200 4,796.75 0 0 32,850 35,100 30,600
10/11/2025 32,850 0 (0%) 118,600 3,900.58 0 0 32,850 35,100 30,600
07/11/2025 32,850 -0.8 (-2.38%) 314,100 10,350.12 0 0 33,650 36,000 31,300
06/11/2025 33,650 -0.4 (-1.17%) 161,900 5,470.85 100,360 3,512.6 34,050 36,400 31,700
05/11/2025 34,050 -1.05 (-2.99%) 152,100 5,210.18 0 0 35,100 37,550 32,650
04/11/2025 35,100 0.1 (0.29%) 222,800 7,667.11 0 0 35,000 37,450 32,550
03/11/2025 35,000 0.45 (1.3%) 253,500 8,920.82 20,000 678 34,550 36,950 32,150
31/10/2025 34,550 -0.7 (-1.99%) 129,700 4,546.51 150,000 5,332.5 35,250 37,700 32,800
30/10/2025 35,250 0.05 (0.14%) 365,700 13,071.01 138,000 4,830 35,200 37,650 32,750
29/10/2025 35,200 1.2 (3.53%) 401,700 14,023.17 180,000 6,417 34,000 36,350 31,650
28/10/2025 35,000 -0.35 (-0.99%) 368,800 12,878.03 0 0 35,350 37,800 32,900
27/10/2025 35,350 0.2 (0.57%) 326,300 11,651.67 200,000 7,030 35,150 37,600 32,700
24/10/2025 35,150 0.8 (2.33%) 244,100 8,520.04 20,750 690.98 34,350 36,750 31,950
23/10/2025 34,350 0.2 (0.59%) 126,900 4,356.43 50,000 1,640 34,150 36,500 31,800
22/10/2025 34,150 0.75 (2.25%) 203,400 6,870.4 0 0 33,400 35,700 31,100
21/10/2025 33,400 1.4 (4.38%) 425,000 13,992.47 0 0 32,000 34,200 29,800
20/10/2025 32,000 -1.6 (-4.76%) 398,400 13,084.3 0 0 33,600 35,950 31,250
17/10/2025 33,600 0.4 (1.2%) 280,500 9,463.7 0 0 33,200 35,500 30,900
16/10/2025 33,200 0.25 (0.76%) 152,100 5,031.68 150,000 4,950 32,950 35,250 30,650
15/10/2025 32,950 -0.65 (-1.93%) 263,800 8,803.83 0 0 33,600 35,950 31,250
14/10/2025 33,600 -0.9 (-2.61%) 424,300 14,486.14 0 0 34,500 36,900 32,100
13/10/2025 34,500 0.15 (0.44%) 190,600 6,548.76 0 0 34,350 36,750 31,950
10/10/2025 34,350 0.1 (0.29%) 152,700 5,288.26 0 0 34,250 36,600 31,900
09/10/2025 34,250 -0.3 (-0.87%) 169,800 5,839.93 0 0 34,550 36,950 32,150
08/10/2025 34,550 -0.15 (-0.43%) 245,100 8,438.92 0 0 34,700 37,100 32,300
07/10/2025 34,700 -0.6 (-1.7%) 170,800 5,956.67 0 0 35,300 37,750 32,850
06/10/2025 35,300 0.6 (1.73%) 168,100 5,948.39 0 0 34,700 37,100 32,300
03/10/2025 34,700 0.1 (0.29%) 152,000 5,284.34 0 0 34,600 37,000 32,200
02/10/2025 34,600 -0.4 (-1.14%) 190,500 6,664. 0 0 35,000 37,450 32,550
01/10/2025 35,000 0.1 (0.29%) 59,700 2,091.06 0 0 34,900 37,300 32,500
30/09/2025 34,900 0.7 (2.05%) 421,300 14,474.08 0 0 34,200 36,550 31,850
29/09/2025 34,200 -0.5 (-1.44%) 250,700 8,664.41 0 0 34,700 37,100 32,300
26/09/2025 34,700 -1.15 (-3.21%) 150,100 5,258.71 0 0 35,850 38,350 33,350
25/09/2025 35,850 -0.05 (-0.14%) 723,100 25,233.72 0 0 35,900 38,400 33,400
24/09/2025 35,900 0.1 (0.28%) 643,000 22,520.57 0 0 35,800 38,300 33,300
23/09/2025 35,800 -0.75 (-2.05%) 373,700 13,453.94 0 0 36,550 39,100 34,000
22/09/2025 36,550 -1.3 (-3.43%) 590,800 21,484.94 0 0 37,850 40,450 35,250
19/09/2025 37,850 1.65 (4.56%) 891,500 33,114.68 0 0 36,200 38,700 33,700
18/09/2025 36,200 1.5 (4.32%) 870,900 31,219.99 0 0 34,700 37,100 32,300
17/09/2025 34,700 0 (0%) 336,100 11,716.95 170,000 5,950 34,700 37,100 32,300
16/09/2025 34,700 -0.3 (-0.86%) 239,600 8,295.08 0 0 35,000 37,450 32,550
15/09/2025 35,000 0 (0%) 558,300 19,419.47 0 0 35,000 37,450 32,550
12/09/2025 35,000 -0.1 (-0.28%) 280,700 9,821.75 0 0 35,100 37,550 32,650
11/09/2025 35,100 1.8 (5.41%) 690,300 23,660.37 0 0 33,300 35,600 31,000
10/09/2025 33,300 -0.65 (-1.91%) 271,900 9,044.01 0 0 33,950 36,300 31,600
09/09/2025 33,950 -0.05 (-0.15%) 518,300 17,557.61 0 0 34,000 36,350 31,650
08/09/2025 34,000 0.15 (0.44%) 773,700 26,346.11 0 0 33,850 36,200 31,500
05/09/2025 33,850 1.9 (5.95%) 1,693,900 56,865.27 0 0 31,950 34,150 29,750
04/09/2025 31,950 -0.05 (-0.16%) 173,400 5,537.68 0 0 32,000 34,200 29,800
03/09/2025 32,000 0.9 (2.89%) 311,000 9,800.83 0 0 31,100 33,250 28,950
29/08/2025 31,100 0.15 (0.48%) 212,000 6,578.21 1,134,750 32,907.75 30,950 33,100 28,800
28/08/2025 30,950 0.05 (0.16%) 163,800 5,061.69 0 0 30,900 33,050 28,750
27/08/2025 30,900 -0.3 (-0.96%) 204,800 6,383.72 0 0 31,200 33,350 29,050
26/08/2025 31,200 0.6 (1.96%) 227,600 7,051.66 200,000 6,000 30,600 32,700 28,500
25/08/2025 30,600 -0.2 (-0.65%) 186,400 5,771.12 0 0 30,800 32,950 28,650
22/08/2025 30,800 -0.85 (-2.69%) 370,000 11,439.97 200,000 6,000 31,650 33,850 29,450
21/08/2025 31,650 -0.4 (-1.25%) 397,200 12,757.17 250,000 8,000 32,050 34,250 29,850
20/08/2025 32,050 -0.45 (-1.38%) 441,500 14,038.94 0 0 32,500 34,750 30,250
19/08/2025 32,500 0.5 (1.56%) 565,100 18,211.65 0 0 32,000 34,200 29,800
18/08/2025 32,000 0.8 (2.56%) 367,900 11,691.71 0 0 31,200 33,350 29,050
15/08/2025 31,200 -0.95 (-2.95%) 564,600 17,862.07 0 0 32,150 34,400 29,900
14/08/2025 32,150 0 (0%) 568,100 18,112.44 0 0 32,150 34,400 29,900
13/08/2025 32,150 -0.1 (-0.31%) 607,600 19,687.12 0 0 32,250 34,500 30,000
12/08/2025 32,250 0.55 (1.74%) 859,500 27,710.22 100,000 3,170 31,700 33,900 29,500
11/08/2025 31,700 0.15 (0.48%) 466,800 14,727.55 0 0 31,550 33,750 29,350
08/08/2025 31,550 -0.15 (-0.47%) 696,000 21,793.38 0 0 31,700 33,900 29,500
07/08/2025 31,700 0.25 (0.79%) 377,900 11,970.35 0 0 31,450 33,650 29,250
06/08/2025 31,450 0.45 (1.45%) 420,700 13,156.94 0 0 31,000 33,150 28,850
05/08/2025 31,000 0 (0%) 644,300 20,218.92 95,000 2,982.24 31,000 33,150 28,850
04/08/2025 31,000 0.1 (0.32%) 320,200 9,958.61 0 0 30,900 33,050 28,750
01/08/2025 30,900 0.15 (0.49%) 566,400 17,600.1 0 0 30,750 32,900 28,600
31/07/2025 30,750 -0.25 (-0.81%) 492,800 15,166.25 0 0 31,000 33,150 28,850
30/07/2025 31,000 1.35 (4.55%) 726,200 21,848.97 0 0 29,650 31,700 27,600
29/07/2025 29,650 -0.65 (-2.15%) 859,500 25,617.15 0 0 30,300 32,400 28,200
28/07/2025 30,300 0.1 (0.33%) 515,700 15,653.77 0 0 30,200 32,300 28,100
25/07/2025 30,200 0.45 (1.51%) 554,200 16,642.03 250,000 7,500 29,750 31,800 27,700
24/07/2025 29,750 -0.45 (-1.49%) 438,300 13,112.69 356,000 10,680 30,200 32,300 28,100
23/07/2025 30,200 0 (0%) 308,100 9,342.26 0 0 30,200 32,300 28,100
22/07/2025 30,200 1.3 (4.5%) 1,173,200 35,172.28 0 0 28,900 30,900 26,900
21/07/2025 28,900 -0.15 (-0.52%) 185,400 5,363.6 0 0 29,050 31,050 27,050
18/07/2025 29,050 -0.05 (-0.17%) 311,300 9,048.05 100,000 2,850 29,100 31,100 27,100
17/07/2025 29,100 0.3 (1.04%) 304,700 8,829.74 0 0 28,800 30,800 26,800
16/07/2025 28,800 0.1 (0.35%) 176,300 5,068.68 0 0 28,700 30,700 26,700
15/07/2025 28,700 -0.25 (-0.86%) 735,500 21,295.67 150,000 4,252.5 28,950 30,950 26,950
14/07/2025 28,950 -0.15 (-0.52%) 327,800 9,414.14 0 0 29,100 31,100 27,100
11/07/2025 29,100 0 (0%) 438,100 12,679.73 280,000 8,145 29,100 31,100 27,100
10/07/2025 29,100 0.2 (0.69%) 501,000 14,449.63 0 0 28,900 30,900 26,900
09/07/2025 28,900 0.05 (0.17%) 292,800 8,415.16 0 0 28,850 30,850 26,850
08/07/2025 28,850 0.4 (1.41%) 366,900 10,540.23 0 0 28,450 30,400 26,500
07/07/2025 28,450 -0.25 (-0.87%) 279,500 7,985.2 0 0 28,700 30,700 26,700
04/07/2025 28,700 0.1 (0.35%) 519,100 14,796.61 300,000 8,079.6 28,600 30,600 26,600
03/07/2025 28,600 -0.8 (-2.72%) 530,700 15,421.11 1,200,000 32,820 29,400 31,450 27,350
02/07/2025 29,400 1.65 (5.95%) 1,113,600 32,599.95 610,000 16,053.5 27,750 29,650 25,850
01/07/2025 27,750 0.4 (1.46%) 410,800 11,328.3 0 0 27,350 29,250 25,450

Dữ liệu lịch sử - BSC

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