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 15,400 0.35 (2.33%) 1,194,800 18,108.57 0 0 15,050 16,100 14,000
30/12/2025 15,050 0.15 (1.01%) 488,500 7,243.92 3,000,000 47,700 14,900 15,900 13,900
29/12/2025 14,900 0.2 (1.36%) 312,200 4,597.12 0 0 14,700 15,700 13,700
26/12/2025 14,700 0.2 (1.38%) 363,300 5,239.78 0 0 14,500 15,500 13,500
25/12/2025 14,500 0.05 (0.35%) 173,200 2,495.05 0 0 14,450 15,450 13,450
24/12/2025 14,450 0.15 (1.05%) 130,000 1,859.26 0 0 14,300 15,300 13,300
23/12/2025 14,300 0 (0%) 208,900 2,982.55 0 0 14,300 15,300 13,300
22/12/2025 14,300 0.1 (0.7%) 175,300 2,496 0 0 14,200 15,150 13,250
19/12/2025 14,200 0 (0%) 176,900 2,505.23 0 0 14,200 15,150 13,250
18/12/2025 14,200 0.05 (0.35%) 95,100 1,342. 2,000,000 30,200 14,150 15,100 13,200
17/12/2025 14,150 0.1 (0.71%) 151,400 2,132.05 0 0 14,050 15,000 13,100
16/12/2025 14,050 0.1 (0.72%) 236,900 3,304.25 0 0 13,950 14,900 13,000
15/12/2025 13,950 0 (0%) 211,400 2,946.75 0 0 13,950 14,900 13,000
12/12/2025 13,950 -0.2 (-1.41%) 411,300 5,775.18 0 0 14,150 15,100 13,200
11/12/2025 14,150 0.1 (0.71%) 119,900 1,698.13 0 0 14,050 15,000 13,100
10/12/2025 14,050 0 (0%) 176,800 2,491.63 0 0 14,050 15,000 13,100
09/12/2025 14,050 -0.25 (-1.75%) 656,600 9,265.05 900,000 12,600 14,300 15,300 13,300
08/12/2025 14,300 -0.05 (-0.35%) 230,200 3,290.7 0 0 14,350 15,350 13,350
05/12/2025 14,350 -0.05 (-0.35%) 159,700 2,287.35 0 0 14,400 15,400 13,400
04/12/2025 14,400 0.05 (0.35%) 156,900 2,248.96 0 0 14,350 15,350 13,350
03/12/2025 14,350 0.1 (0.7%) 202,900 2,911.26 0 0 14,250 15,200 13,300
02/12/2025 14,250 0.1 (0.71%) 243,300 3,447.07 0 0 14,150 15,100 13,200
01/12/2025 14,150 -0.15 (-1.05%) 358,900 5,091.82 0 0 14,300 15,300 13,300
28/11/2025 14,300 -0.05 (-0.35%) 172,000 2,471.09 0 0 14,350 15,350 13,350
27/11/2025 14,350 0 (0%) 155,200 2,232.23 0 0 14,350 15,350 13,350
26/11/2025 14,350 0.15 (1.06%) 302,800 4,349.61 2,000,000 30,300 14,200 15,150 13,250
25/11/2025 14,200 -0.5 (-3.4%) 610,900 8,805.28 0 0 14,700 15,700 13,700
24/11/2025 14,700 -0.15 (-1.01%) 341,800 5,043.55 920,000 14,582 14,850 15,850 13,850
21/11/2025 14,850 -0.2 (-1.33%) 505,800 7,483.67 980,000 15,778 15,050 16,100 14,000
20/11/2025 15,050 -0.05 (-0.33%) 220,700 3,310.94 970,000 15,665.5 15,100 16,150 14,050
19/11/2025 15,100 0 (0%) 214,800 3,250.61 0 0 15,100 16,150 14,050
18/11/2025 15,100 -0.05 (-0.33%) 539,700 8,162.11 0 0 15,150 16,200 14,100
17/11/2025 15,150 0.05 (0.33%) 383,300 5,829.6 0 0 15,100 16,150 14,050
14/11/2025 15,100 -0.2 (-1.31%) 312,600 4,768.74 1,000,000 14,300 15,300 16,350 14,250
13/11/2025 15,300 0.25 (1.66%) 382,200 5,815.52 0 0 15,050 16,100 14,000
12/11/2025 15,050 0.1 (0.67%) 278,400 4,174.88 1,000,000 14,000 14,950 15,950 13,950
11/11/2025 14,950 -0.05 (-0.33%) 214,200 3,197.78 0 0 15,000 16,050 13,950
10/11/2025 15,000 0 (0%) 98,600 1,482.23 0 0 15,000 16,050 13,950
07/11/2025 15,000 -0.4 (-2.6%) 330,700 5,013.33 0 0 15,400 16,450 14,350
06/11/2025 15,400 0.2 (1.32%) 554,400 8,351.36 0 0 15,200 16,250 14,150
05/11/2025 15,200 -0.3 (-1.94%) 295,200 4,483.94 0 0 15,500 16,550 14,450
04/11/2025 15,500 0 (0%) 775,000 11,732.69 0 0 15,500 16,550 14,450
03/11/2025 15,500 -0.45 (-2.82%) 803,800 12,670.03 0 0 15,950 17,050 14,850
31/10/2025 15,950 0 (0%) 427,700 6,800.98 0 0 15,950 17,050 14,850
30/10/2025 15,950 0.5 (3.24%) 953,900 15,119.5 0 0 15,450 16,500 14,400
29/10/2025 15,450 0.2 (1.31%) 309,500 4,756.7 0 0 15,250 16,300 14,200
28/10/2025 15,250 0.1 (0.66%) 315,200 4,753.21 0 0 15,150 16,200 14,100
27/10/2025 15,150 0.1 (0.66%) 219,400 3,302.18 0 0 15,050 16,100 14,000
24/10/2025 15,050 -0.15 (-0.99%) 154,800 2,330.57 0 0 15,200 16,250 14,150
23/10/2025 15,200 0.3 (2.01%) 206,800 3,138.63 0 0 14,900 15,900 13,900
22/10/2025 14,900 0.05 (0.34%) 267,500 3,974.6 0 0 14,850 15,850 13,850
21/10/2025 14,850 -0.15 (-1%) 783,100 11,651.54 0 0 15,000 16,050 13,950
20/10/2025 15,000 -0.7 (-4.46%) 676,700 10,320.27 0 0 15,700 16,750 14,650
17/10/2025 15,700 0 (0%) 375,400 5,913.79 0 0 15,700 16,750 14,650
16/10/2025 15,700 0.1 (0.64%) 524,500 8,216.28 0 0 15,600 16,650 14,550
15/10/2025 15,600 -0.1 (-0.64%) 702,500 10,983.16 0 0 15,700 16,750 14,650
14/10/2025 15,700 -0.25 (-1.57%) 694,300 10,962.9 0 0 15,950 17,050 14,850
13/10/2025 15,950 0 (0%) 540,900 8,546.95 0 0 15,950 17,050 14,850
10/10/2025 15,950 0.1 (0.63%) 631,800 9,995.75 0 0 15,850 16,950 14,750
09/10/2025 15,850 0.05 (0.32%) 422,900 6,676.76 0 0 15,800 16,900 14,700
08/10/2025 15,800 -0.05 (-0.32%) 754,100 11,956.17 0 0 15,850 16,950 14,750
07/10/2025 15,850 -0.15 (-0.94%) 424,500 6,759.55 0 0 16,000 17,100 14,900
06/10/2025 16,000 0.15 (0.95%) 385,900 6,188.24 0 0 15,850 16,950 14,750
03/10/2025 15,850 -0.25 (-1.55%) 843,700 13,503.86 0 0 16,100 17,200 15,000
02/10/2025 16,100 -0.1 (-0.62%) 533,500 8,633.98 0 0 16,200 17,300 15,100
01/10/2025 16,200 -0.1 (-0.61%) 456,400 7,406.85 0 0 16,300 17,400 15,200
30/09/2025 16,300 0.1 (0.62%) 935,200 15,121.01 0 0 16,200 17,300 15,100
29/09/2025 16,200 -0.1 (-0.61%) 797,300 12,963.84 0 0 16,300 17,400 15,200
26/09/2025 16,300 0 (0%) 872,500 14,251.82 0 0 16,300 17,400 15,200
25/09/2025 16,300 0.35 (2.19%) 997,600 16,270.83 0 0 15,950 17,050 14,850
24/09/2025 15,950 0.1 (0.63%) 724,900 11,531.15 80,000 1,180 15,850 16,950 14,750
23/09/2025 15,850 0 (0%) 575,700 9,149.07 0 0 15,850 16,950 14,750
22/09/2025 15,850 -0.5 (-3.06%) 1,389,600 22,181.68 0 0 16,350 17,450 15,250
19/09/2025 16,350 -0.05 (-0.3%) 991,400 16,301.24 0 0 16,400 17,500 15,300
18/09/2025 16,400 0.4 (2.5%) 2,723,700 44,775.2 0 0 16,000 17,100 14,900
17/09/2025 16,000 0.05 (0.31%) 771,500 12,380.94 0 0 15,950 17,050 14,850
16/09/2025 15,950 -0.25 (-1.54%) 558,900 8,993.34 0 0 16,200 17,300 15,100
15/09/2025 16,200 0 (0%) 590,200 9,597.23 0 0 16,200 17,300 15,100
12/09/2025 16,200 0.45 (2.86%) 1,022,700 16,402.37 0 0 15,750 16,850 14,650
11/09/2025 15,750 0.1 (0.64%) 1,014,300 15,811.95 0 0 15,650 16,700 14,600
10/09/2025 15,650 -0.05 (-0.32%) 287,100 4,497.19 0 0 15,700 16,750 14,650
09/09/2025 15,700 0.1 (0.64%) 533,600 8,301.97 0 0 15,600 16,650 14,550
08/09/2025 15,600 -0.25 (-1.58%) 1,267,800 19,869.27 0 0 15,850 16,950 14,750
05/09/2025 15,850 -0.2 (-1.25%) 1,315,200 21,030.62 0 0 16,050 17,150 14,950
04/09/2025 16,050 0.25 (1.58%) 773,900 12,447.51 0 0 15,800 16,900 14,700
03/09/2025 15,800 0.2 (1.28%) 790,700 12,533.54 0 0 15,600 16,650 14,550
29/08/2025 15,600 -0.2 (-1.27%) 843,700 13,247 0 0 15,800 16,900 14,700
28/08/2025 15,800 0.35 (2.27%) 747,600 11,725.03 0 0 15,450 16,500 14,400
27/08/2025 15,450 0.05 (0.32%) 917,900 14,257.87 0 0 15,400 16,450 14,350
26/08/2025 15,400 0.35 (2.33%) 1,129,800 17,190.53 0 0 15,050 16,100 14,000
25/08/2025 15,050 -0.6 (-3.83%) 1,722,400 26,385.04 0 0 15,650 16,700 14,600
22/08/2025 15,650 0 (0%) 1,560,100 24,552.43 0 0 15,650 16,700 14,600
21/08/2025 15,650 -0.4 (-2.49%) 1,962,700 31,053.51 0 0 16,050 17,150 14,950
20/08/2025 16,050 -0.65 (-3.89%) 3,145,000 50,935.88 0 0 16,700 17,850 15,550
19/08/2025 16,700 -0.25 (-1.47%) 1,931,000 32,511.65 0 0 16,950 18,100 15,800
18/08/2025 16,950 0.2 (1.19%) 1,526,600 25,991.08 0 0 16,750 17,900 15,600
15/08/2025 16,750 -0.55 (-3.18%) 2,623,900 44,362.11 0 0 17,300 18,500 16,100
14/08/2025 17,300 0.1 (0.58%) 2,401,300 41,126.64 0 0 17,200 18,400 16,000
13/08/2025 17,200 -0.2 (-1.15%) 2,692,100 46,220.31 0 0 17,400 18,600 16,200
12/08/2025 17,400 0.25 (1.46%) 2,989,300 51,987.31 0 0 17,150 18,350 15,950
11/08/2025 17,150 0.15 (0.88%) 2,598,500 44,540.95 0 0 17,000 18,150 15,850
08/08/2025 17,000 -0.3 (-1.73%) 2,478,800 42,446.81 0 0 17,300 18,500 16,100
07/08/2025 17,300 0.05 (0.29%) 1,285,100 22,187.14 0 0 17,250 18,450 16,050
06/08/2025 17,250 0.05 (0.29%) 2,277,100 39,314.57 0 0 17,200 18,400 16,000
05/08/2025 17,200 -0.8 (-4.44%) 3,983,000 70,290.06 0 0 18,000 19,250 16,750
04/08/2025 18,000 0.35 (1.98%) 3,851,200 69,442.36 0 0 17,650 18,850 16,450
01/08/2025 17,650 1.15 (6.97%) 5,626,800 96,085.33 0 0 16,500 17,650 15,350
31/07/2025 16,500 0 (0%) 2,118,300 35,100.54 0 0 16,500 17,650 15,350
30/07/2025 16,500 0.15 (0.92%) 2,731,000 45,347.75 0 0 16,350 17,450 15,250
29/07/2025 16,350 -1.2 (-6.84%) 5,048,600 85,628.32 0 0 17,550 18,750 16,350
28/07/2025 17,550 0.1 (0.57%) 3,003,500 52,748.1 0 0 17,450 18,650 16,250
25/07/2025 17,450 0.2 (1.16%) 3,200,500 56,252.43 0 0 17,250 18,450 16,050
24/07/2025 17,250 0 (0%) 1,933,500 33,136.13 0 0 17,250 18,450 16,050
23/07/2025 17,250 0 (0%) 2,961,000 51,194.89 0 0 17,250 18,450 16,050
22/07/2025 17,250 0.4 (2.37%) 2,501,200 42,487.7 0 0 16,850 18,000 15,700
21/07/2025 16,850 0.2 (1.2%) 4,174,300 70,783.94 0 0 16,650 17,800 15,500
18/07/2025 16,650 -0.05 (-0.3%) 2,011,400 33,293.02 0 0 16,700 17,850 15,550
17/07/2025 16,700 -0.1 (-0.6%) 2,989,100 49,995.55 0 0 16,800 17,950 15,650
16/07/2025 16,800 0.4 (2.44%) 3,607,500 60,922.86 0 0 16,400 17,500 15,300
15/07/2025 16,400 -0.15 (-0.91%) 1,988,400 33,010.6 0 0 16,550 17,700 15,400
14/07/2025 16,550 0.3 (1.85%) 4,348,700 71,949.33 0 0 16,250 17,350 15,150
11/07/2025 16,250 -0.15 (-0.91%) 2,141,800 35,042.62 0 0 16,400 17,500 15,300
10/07/2025 16,400 -0.05 (-0.3%) 2,214,600 36,536.9 0 0 16,450 17,600 15,300
09/07/2025 16,450 0 (0%) 2,081,500 34,347.14 0 0 16,450 17,600 15,300
08/07/2025 16,450 0.25 (1.54%) 3,188,400 52,713.81 0 0 16,200 17,300 15,100
07/07/2025 16,200 -0.1 (-0.61%) 1,453,100 23,587.83 0 0 16,300 17,400 15,200
04/07/2025 16,300 0.45 (2.84%) 2,096,500 33,932.54 448,000 6,630.4 15,850 16,950 14,750
03/07/2025 15,850 -0.2 (-1.25%) 2,124,900 33,967.22 0 0 16,050 17,150 14,950
02/07/2025 16,050 0.15 (0.94%) 1,254,400 19,933.93 0 0 15,900 17,000 14,800
01/07/2025 15,900 -0.25 (-1.55%) 1,822,800 29,092.32 0 0 16,150 17,250 15,050

Dữ liệu lịch sử - BSC

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