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 38,550 0 (0%) 294,100 11,344.91 0 0 38,550 41,200 35,900
30/12/2025 38,550 0.05 (0.13%) 356,300 13,717.73 0 0 38,500 41,150 35,850
29/12/2025 38,500 0.1 (0.26%) 401,800 15,453.52 74,000 2,886 38,400 41,050 35,750
26/12/2025 38,400 0 (0%) 397,600 15,236.97 0 0 38,400 41,050 35,750
25/12/2025 38,400 0.05 (0.13%) 382,100 14,581.93 0 0 38,350 41,000 35,700
24/12/2025 38,350 0 (0%) 397,300 15,173.64 0 0 38,350 41,000 35,700
23/12/2025 38,350 0.45 (1.19%) 337,800 12,783.96 0 0 37,900 40,550 35,250
22/12/2025 37,900 0.4 (1.07%) 369,400 13,808.22 0 0 37,500 40,100 34,900
19/12/2025 37,500 0.5 (1.35%) 419,300 15,471.14 0 0 37,000 39,550 34,450
18/12/2025 37,000 0.3 (0.82%) 356,100 13,126.59 0 0 36,700 39,250 34,150
17/12/2025 36,700 0.2 (0.55%) 389,900 14,355.29 0 0 36,500 39,050 33,950
16/12/2025 36,500 -2 (-5.19%) 432,000 16,528.51 0 0 38,500 41,150 35,850
15/12/2025 38,500 0 (0%) 387,300 14,882.55 0 0 38,500 41,150 35,850
12/12/2025 38,500 -0.6 (-1.53%) 390,300 15,193.91 0 0 39,100 41,800 36,400
11/12/2025 39,100 0.3 (0.77%) 397,000 15,327.43 0 0 38,800 41,500 36,100
10/12/2025 38,800 0 (0%) 397,200 15,347.96 2,500,000 97,000 38,800 41,500 36,100
09/12/2025 38,800 -0.2 (-0.51%) 373,800 14,569.43 0 0 39,000 41,700 36,300
08/12/2025 39,000 -0.25 (-0.64%) 402,100 15,795.1 450,000 16,470 39,250 41,950 36,550
05/12/2025 39,250 0.05 (0.13%) 388,000 15,225.17 0 0 39,200 41,900 36,500
04/12/2025 39,200 0.1 (0.26%) 379,100 14,837.92 50,000 1,825 39,100 41,800 36,400
03/12/2025 39,100 -0.15 (-0.38%) 421,200 16,548.5 0 0 39,250 41,950 36,550
02/12/2025 39,250 0.2 (0.51%) 418,200 16,361.49 0 0 39,050 41,750 36,350
01/12/2025 39,050 0.05 (0.13%) 400,700 15,635.8 0 0 39,000 41,700 36,300
28/11/2025 39,000 0.05 (0.13%) 455,200 17,741.46 0 0 38,950 41,650 36,250
27/11/2025 38,950 0.05 (0.13%) 336,600 13,111.34 256,134 9,284.86 38,900 41,600 36,200
26/11/2025 38,900 0.1 (0.26%) 364,700 14,171.72 861,300 31,179.06 38,800 41,500 36,100
25/11/2025 38,800 0 (0%) 449,000 17,433.91 1,687,400 61,083.88 38,800 41,500 36,100
24/11/2025 38,800 0.1 (0.26%) 393,700 15,252.17 432,800 15,624.08 38,700 41,400 36,000
21/11/2025 38,700 0 (0%) 355,800 13,766.72 230,000 8,303 38,700 41,400 36,000
20/11/2025 38,700 -0.35 (-0.9%) 350,100 13,634.55 344,700 12,778.65 39,050 41,750 36,350
19/11/2025 39,050 -0.05 (-0.13%) 386,000 15,059.69 1,262,366 46,076.36 39,100 41,800 36,400
18/11/2025 39,100 0.05 (0.13%) 399,300 15,608.35 0 0 39,050 41,750 36,350
17/11/2025 39,050 0.05 (0.13%) 529,000 20,653.58 0 0 39,000 41,700 36,300
14/11/2025 39,000 0 (0%) 404,300 15,791.64 0 0 39,000 41,700 36,300
13/11/2025 39,000 0 (0%) 397,100 15,502.44 0 0 39,000 41,700 36,300
12/11/2025 39,000 0.2 (0.52%) 461,400 17,950.67 0 0 38,800 41,500 36,100
11/11/2025 38,800 -0.1 (-0.26%) 426,400 16,612.13 412,000 15,079.2 38,900 41,600 36,200
10/11/2025 38,900 -0.45 (-1.14%) 449,600 17,678.11 0 0 39,350 42,100 36,600
07/11/2025 39,350 0.05 (0.13%) 380,500 14,968.96 218,000 7,978.8 39,300 42,050 36,550
06/11/2025 39,300 0.1 (0.26%) 437,100 17,155.19 1,246,000 45,603.6 39,200 41,900 36,500
05/11/2025 39,200 -0.1 (-0.25%) 403,300 15,921.75 0 0 39,300 42,050 36,550
04/11/2025 39,300 0.1 (0.26%) 433,600 17,025.54 115,000 4,197.5 39,200 41,900 36,500
03/11/2025 39,200 0.35 (0.9%) 387,100 15,057.68 0 0 38,850 41,550 36,150
31/10/2025 38,850 0.05 (0.13%) 381,600 14,821.29 0 0 38,800 41,500 36,100
30/10/2025 38,800 0.1 (0.26%) 394,900 15,301.22 0 0 38,700 41,400 36,000
29/10/2025 38,700 0 (0%) 394,200 15,271.14 0 0 38,700 41,400 36,000
28/10/2025 38,700 0.1 (0.26%) 371,900 14,370.27 0 0 38,600 41,300 35,900
27/10/2025 38,600 0 (0%) 386,700 14,941.45 0 0 38,600 41,300 35,900
24/10/2025 38,600 0 (0%) 372,500 14,393.58 0 0 38,600 41,300 35,900
23/10/2025 38,600 0.05 (0.13%) 376,700 14,548.12 0 0 38,550 41,200 35,900
22/10/2025 38,550 0.05 (0.13%) 369,900 14,255.88 0 0 38,500 41,150 35,850
21/10/2025 38,500 0.1 (0.26%) 389,300 14,964.66 0 0 38,400 41,050 35,750
20/10/2025 38,400 0 (0%) 380,900 14,626.27 0 0 38,400 41,050 35,750
17/10/2025 38,400 -0.05 (-0.13%) 368,800 14,128.93 64,800 2,553.12 38,450 41,100 35,800
16/10/2025 38,450 -0.05 (-0.13%) 352,900 13,539.32 0 0 38,500 41,150 35,850
15/10/2025 38,500 0 (0%) 380,200 14,600.64 0 0 38,500 41,150 35,850
14/10/2025 38,500 -0.15 (-0.39%) 334,300 12,920.01 0 0 38,650 41,350 35,950
13/10/2025 38,650 -0.15 (-0.39%) 377,600 14,609.63 0 0 38,800 41,500 36,100
10/10/2025 38,800 -0.3 (-0.77%) 344,400 13,381.97 43,000 1,720 39,100 41,800 36,400
09/10/2025 39,100 0.05 (0.13%) 363,500 14,185.41 210,000 8,400 39,050 41,750 36,350
08/10/2025 39,050 0.05 (0.13%) 349,900 13,658.14 62,600 2,441.4 39,000 41,700 36,300
07/10/2025 39,000 -0.05 (-0.13%) 321,300 12,554.88 0 0 39,050 41,750 36,350
06/10/2025 39,050 0.05 (0.13%) 368,300 14,372.99 78,200 3,088.9 39,000 41,700 36,300
03/10/2025 39,000 0 (0%) 407,300 15,903.97 0 0 39,000 41,700 36,300
02/10/2025 39,000 -0.2 (-0.51%) 394,700 15,484.12 0 0 39,200 41,900 36,500
01/10/2025 39,200 0 (0%) 392,000 15,370.33 0 0 39,200 41,900 36,500
30/09/2025 39,200 -1.5 (-3.69%) 408,900 16,343.1 0 0 40,700 43,500 37,900
29/09/2025 40,700 -1.45 (-3.44%) 366,400 15,190.09 0 0 42,150 45,100 39,200
26/09/2025 42,150 2.75 (6.98%) 385,200 15,243.5 0 0 39,400 42,150 36,650
25/09/2025 39,400 0.1 (0.25%) 423,400 16,700.28 0 0 39,300 42,050 36,550
24/09/2025 39,300 0.05 (0.13%) 409,400 16,085.6 0 0 39,250 41,950 36,550
23/09/2025 39,250 0 (0%) 396,400 15,575.8 0 0 39,250 41,950 36,550
22/09/2025 39,250 -0.1 (-0.25%) 386,500 15,223.52 0 0 39,350 42,100 36,600
19/09/2025 39,350 0.05 (0.13%) 394,300 15,492.8 0 0 39,300 42,050 36,550
18/09/2025 39,300 0.05 (0.13%) 389,100 15,277.08 1,500,000 54,900 39,250 41,950 36,550
17/09/2025 39,250 0 (0%) 376,100 14,776.85 0 0 39,250 41,950 36,550
16/09/2025 39,250 0.05 (0.13%) 380,200 14,919.38 0 0 39,200 41,900 36,500
15/09/2025 39,200 0.05 (0.13%) 295,100 11,567.69 0 0 39,150 41,850 36,450
12/09/2025 39,150 -0.1 (-0.25%) 415,500 16,330.68 0 0 39,250 41,950 36,550
11/09/2025 39,250 0.05 (0.13%) 376,200 14,754.4 0 0 39,200 41,900 36,500
10/09/2025 39,200 0.05 (0.13%) 402,700 15,781.39 0 0 39,150 41,850 36,450
09/09/2025 39,150 0.05 (0.13%) 392,800 15,380.15 0 0 39,100 41,800 36,400
08/09/2025 39,100 0.05 (0.13%) 392,400 15,347.11 0 0 39,050 41,750 36,350
05/09/2025 39,050 0.15 (0.39%) 358,000 13,976.22 0 0 38,900 41,600 36,200
04/09/2025 38,900 0.1 (0.26%) 384,500 14,950.31 0 0 38,800 41,500 36,100
03/09/2025 38,800 0.05 (0.13%) 325,300 12,616.27 0 0 38,750 41,450 36,050
29/08/2025 38,750 -0.05 (-0.13%) 316,700 12,294.93 0 0 38,800 41,500 36,100
28/08/2025 38,800 0.1 (0.26%) 312,300 12,093.83 1,000,000 36,200 38,700 41,400 36,000
27/08/2025 38,700 -0.15 (-0.39%) 318,500 12,380.65 1,812,000 65,594.4 38,850 41,550 36,150
26/08/2025 38,850 0.05 (0.13%) 303,500 11,784.67 280,000 10,136 38,800 41,500 36,100
25/08/2025 38,800 -0.25 (-0.64%) 313,500 12,248.43 623,704 22,702.83 39,050 41,750 36,350
22/08/2025 39,050 0.05 (0.13%) 318,100 12,414.06 1,000,000 36,400 39,000 41,700 36,300
21/08/2025 39,000 0.05 (0.13%) 324,100 12,632.06 265,604 9,641.43 38,950 41,650 36,250
20/08/2025 38,950 0.05 (0.13%) 317,900 12,382.21 1,000,000 41,500 38,900 41,600 36,200
19/08/2025 38,900 0.05 (0.13%) 311,800 12,121.26 0 0 38,850 41,550 36,150
18/08/2025 38,850 0.05 (0.13%) 330,400 12,830.99 0 0 38,800 41,500 36,100
15/08/2025 38,800 0 (0%) 320,100 12,427.76 0 0 38,800 41,500 36,100
14/08/2025 38,800 0.05 (0.13%) 318,400 12,353.62 0 0 38,750 41,450 36,050
13/08/2025 38,750 0.1 (0.26%) 353,100 13,656.74 0 0 38,650 41,350 35,950
12/08/2025 38,650 0.05 (0.13%) 311,500 12,031.7 339,100 12,207.6 38,600 41,300 35,900
11/08/2025 38,600 0 (0%) 310,300 11,969.46 0 0 38,600 41,300 35,900
08/08/2025 38,600 -0.2 (-0.52%) 346,600 13,422.63 20,000 724 38,800 41,500 36,100
07/08/2025 38,800 0 (0%) 278,700 10,792.35 0 0 38,800 41,500 36,100
06/08/2025 38,800 -0.1 (-0.26%) 298,200 11,547.85 0 0 38,900 41,600 36,200
05/08/2025 38,900 -0.25 (-0.64%) 372,900 14,614.28 0 0 39,150 41,850 36,450
04/08/2025 39,150 0.05 (0.13%) 308,600 12,074.8 105,652 3,856.3 39,100 41,800 36,400
01/08/2025 39,100 0.25 (0.64%) 345,900 13,607.91 602,048 21,794.14 38,850 41,550 36,150
31/07/2025 38,850 0 (0%) 316,600 12,315.69 170,000 6,154 38,850 41,550 36,150
30/07/2025 38,850 0 (0%) 326,700 12,675.97 0 0 38,850 41,550 36,150
29/07/2025 38,850 0.05 (0.13%) 351,300 13,650.39 223,300 8,222.04 38,800 41,500 36,100
28/07/2025 38,800 0.1 (0.26%) 369,900 14,334.08 20,000 724 38,700 41,400 36,000
25/07/2025 38,700 -0.1 (-0.26%) 350,800 13,628.87 0 0 38,800 41,500 36,100
24/07/2025 38,800 0.05 (0.13%) 357,600 13,866.32 0 0 38,750 41,450 36,050
23/07/2025 38,750 0.05 (0.13%) 322,300 12,481.05 0 0 38,700 41,400 36,000
22/07/2025 38,700 0.05 (0.13%) 301,800 11,672.05 20,000 720 38,650 41,350 35,950
21/07/2025 38,650 0 (0%) 330,100 12,734.03 80,500 3,139.5 38,650 41,350 35,950
18/07/2025 38,650 0 (0%) 318,000 12,267.04 0 0 38,650 41,350 35,950
17/07/2025 38,650 0.05 (0.13%) 317,800 12,251.73 0 0 38,600 41,300 35,900
16/07/2025 38,600 0.05 (0.13%) 284,200 10,961.94 0 0 38,550 41,200 35,900
15/07/2025 38,550 0 (0%) 294,900 11,368.21 0 0 38,550 41,200 35,900
14/07/2025 38,550 0 (0%) 304,200 11,722.4 1,200,000 43,200 38,550 41,200 35,900
11/07/2025 38,550 0 (0%) 312,200 12,042.98 74,600 2,909.4 38,550 41,200 35,900
10/07/2025 38,550 0.05 (0.13%) 329,300 12,674.13 1,252,425 45,087.3 38,500 41,150 35,850
09/07/2025 38,500 0.05 (0.13%) 308,800 11,877.22 0 0 38,450 41,100 35,800
08/07/2025 38,450 0 (0%) 313,800 12,073.33 0 0 38,450 41,100 35,800
07/07/2025 38,450 0.05 (0.13%) 319,200 12,241.62 0 0 38,400 41,050 35,750
04/07/2025 38,400 0 (0%) 306,000 11,757.85 0 0 38,400 41,050 35,750
03/07/2025 38,400 0.1 (0.26%) 305,800 11,719.29 0 0 38,300 40,950 35,650
02/07/2025 38,300 -0.5 (-1.29%) 314,400 12,074.66 0 0 38,800 41,500 36,100
01/07/2025 38,800 0.05 (0.13%) 320,500 12,316.56 0 0 38,750 41,450 36,050

Dữ liệu lịch sử - BSC

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