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 34,900 0.9 (2.65%) 1,949,900 67,815.03 0 0 34,000 36,350 31,650
30/12/2025 34,000 -0.45 (-1.31%) 812,600 27,692.7 0 0 34,450 36,850 32,050
29/12/2025 34,450 0.65 (1.92%) 1,470,300 50,382.66 0 0 33,800 36,150 31,450
26/12/2025 33,800 0.55 (1.65%) 2,451,900 82,780.39 0 0 33,250 35,550 30,950
25/12/2025 33,250 2.15 (6.91%) 2,136,500 70,072.56 20,000 624 31,100 33,250 28,950
24/12/2025 31,100 0.25 (0.81%) 664,100 20,670.4 0 0 30,850 33,000 28,700
23/12/2025 30,850 -0.55 (-1.75%) 1,121,400 34,985.91 0 0 31,400 33,550 29,250
22/12/2025 31,400 0.4 (1.29%) 667,900 20,945.17 0 0 31,000 33,150 28,850
19/12/2025 31,000 -0.4 (-1.27%) 577,600 18,044.84 0 0 31,400 33,550 29,250
18/12/2025 31,400 0.05 (0.16%) 484,100 15,050.04 0 0 31,350 33,500 29,200
17/12/2025 31,350 1.55 (5.2%) 5,838,600 172,938.47 0 0 29,800 31,850 27,750
16/12/2025 29,800 -0.05 (-0.17%) 1,350,000 40,761.78 0 0 29,850 31,900 27,800
15/12/2025 29,850 -0.5 (-1.65%) 1,043,100 31,338.27 0 0 30,350 32,450 28,250
12/12/2025 30,350 -2.25 (-6.9%) 2,559,200 79,921.23 0 0 32,600 34,850 30,350
11/12/2025 32,600 -2.45 (-6.99%) 4,208,700 143,226.32 0 0 35,050 37,500 32,600
10/12/2025 35,050 0.05 (0.14%) 901,100 31,455.47 0 0 35,000 37,450 32,550
09/12/2025 35,000 -0.8 (-2.23%) 2,283,600 79,216.89 0 0 35,800 38,300 33,300
08/12/2025 35,800 0.5 (1.42%) 2,695,000 97,740.04 0 0 35,300 37,750 32,850
05/12/2025 35,300 0.6 (1.73%) 1,794,800 63,032.21 0 0 34,700 37,100 32,300
04/12/2025 34,700 -1.2 (-3.34%) 2,203,500 77,487.56 0 0 35,900 38,400 33,400
03/12/2025 35,900 1.5 (4.36%) 3,570,000 126,324.05 0 0 34,400 36,800 32,000
02/12/2025 34,400 2.2 (6.83%) 2,995,600 100,685.29 0 0 32,200 34,450 29,950
01/12/2025 32,200 0 (0%) 595,900 19,222.75 0 0 32,200 34,450 29,950
28/11/2025 32,200 -0.65 (-1.98%) 708,000 23,126.55 0 0 32,850 35,100 30,600
27/11/2025 32,850 0.1 (0.31%) 1,068,100 35,497.75 0 0 32,750 35,000 30,500
26/11/2025 32,750 1.55 (4.97%) 1,166,400 37,508.91 0 0 31,200 33,350 29,050
25/11/2025 31,200 0.35 (1.13%) 699,700 21,702.67 0 0 30,850 33,000 28,700
24/11/2025 30,850 -0.75 (-2.37%) 819,100 25,422.83 0 0 31,600 33,800 29,400
21/11/2025 31,600 -0.9 (-2.77%) 1,230,000 39,163.77 698,900 21,141.73 32,500 34,750 30,250
20/11/2025 32,500 -0.4 (-1.22%) 470,000 15,344.61 0 0 32,900 35,200 30,600
19/11/2025 32,900 0.2 (0.61%) 1,311,500 43,459.35 0 0 32,700 34,950 30,450
18/11/2025 32,700 -0.5 (-1.51%) 801,900 26,480.08 0 0 33,200 35,500 30,900
17/11/2025 33,200 0.45 (1.37%) 1,457,300 48,676.03 0 0 32,750 35,000 30,500
14/11/2025 32,750 0.05 (0.15%) 761,700 24,858.36 0 0 32,700 34,950 30,450
13/11/2025 32,700 0.2 (0.62%) 1,373,100 45,426. 115,900 4,027.53 32,500 34,750 30,250
12/11/2025 32,500 -0.05 (-0.15%) 1,190,700 38,668.25 150,000 5,220 32,550 34,800 30,300
11/11/2025 32,550 0.35 (1.09%) 2,780,400 92,348.37 200,000 6,890 32,200 34,450 29,950
10/11/2025 32,200 2.1 (6.98%) 818,200 26,346.04 1,006,300 28,226.72 30,100 32,200 28,000
07/11/2025 30,100 -0.9 (-2.9%) 1,190,300 36,787.48 0 0 31,000 33,150 28,850
06/11/2025 31,000 0.3 (0.98%) 1,404,100 43,984.54 0 0 30,700 32,800 28,600
05/11/2025 30,700 0.5 (1.66%) 1,589,300 48,259.83 0 0 30,200 32,300 28,100
04/11/2025 30,200 0.8 (2.72%) 1,802,000 52,007.32 0 0 29,400 31,450 27,350
03/11/2025 29,400 -0.9 (-2.97%) 1,076,600 32,293.57 0 0 30,300 32,400 28,200
31/10/2025 30,300 -0.6 (-1.94%) 867,500 26,613.61 0 0 30,900 33,050 28,750
30/10/2025 30,900 -0.25 (-0.8%) 606,300 18,842.9 0 0 31,150 33,300 29,000
29/10/2025 31,150 0.3 (0.97%) 1,018,700 31,951.78 0 0 30,850 33,000 28,700
28/10/2025 30,850 0.95 (3.18%) 845,000 25,199.24 0 0 29,900 31,950 27,850
27/10/2025 29,900 -0.85 (-2.76%) 505,000 15,428.14 0 0 30,750 32,900 28,600
24/10/2025 30,750 -0.25 (-0.81%) 745,400 23,180.25 6,000,000 174,000 31,000 33,150 28,850
23/10/2025 31,000 0.4 (1.31%) 861,600 26,741.46 0 0 30,600 32,700 28,500
22/10/2025 30,600 -0.1 (-0.33%) 686,300 20,684.6 0 0 30,700 32,800 28,600
21/10/2025 30,700 0 (0%) 2,862,200 85,162.58 20,000 630 30,700 32,800 28,600
20/10/2025 30,700 -2.3 (-6.97%) 2,893,000 91,516.01 0 0 33,000 35,300 30,700
17/10/2025 33,000 -1.2 (-3.51%) 2,140,100 71,523.21 0 0 34,200 36,550 31,850
16/10/2025 34,200 0.3 (0.88%) 1,635,900 56,149.5 35,000 1,197 33,900 36,250 31,550
15/10/2025 33,900 0.7 (2.11%) 2,284,500 77,409.99 0 0 33,200 35,500 30,900
14/10/2025 33,200 -0.1 (-0.3%) 2,862,900 96,647.3 0 0 33,300 35,600 31,000
13/10/2025 33,300 -0.2 (-0.6%) 1,965,100 64,773.75 0 0 33,500 35,800 31,200
10/10/2025 33,500 0 (0%) 2,001,600 67,686.29 0 0 33,500 35,800 31,200
09/10/2025 33,500 2.15 (6.86%) 4,248,000 139,943.94 40,000 1,268 31,350 33,500 29,200
08/10/2025 31,350 0.15 (0.48%) 923,200 28,958.58 0 0 31,200 33,350 29,050
07/10/2025 31,200 -0.8 (-2.5%) 1,109,300 35,015.55 176,000 5,456 32,000 34,200 29,800
06/10/2025 32,000 1.25 (4.07%) 1,219,700 38,473.62 0 0 30,750 32,900 28,600
03/10/2025 30,750 0.3 (0.99%) 1,240,800 38,260.02 176,000 5,456 30,450 32,550 28,350
02/10/2025 30,450 0.05 (0.16%) 1,115,900 34,614.83 0 0 30,400 32,500 28,300
01/10/2025 30,400 -0.25 (-0.82%) 783,200 23,818.56 0 0 30,650 32,750 28,550
30/09/2025 30,650 0.35 (1.16%) 1,295,800 38,508.58 90,000 2,727 30,300 32,400 28,200
29/09/2025 30,300 -0.7 (-2.26%) 663,500 20,269.43 0 0 31,000 33,150 28,850
26/09/2025 31,000 -0.5 (-1.59%) 926,100 28,856.57 0 0 31,500 33,700 29,300
25/09/2025 31,500 1.3 (4.3%) 1,793,200 56,543.4 0 0 30,200 32,300 28,100
24/09/2025 30,200 0.2 (0.67%) 694,600 20,751.24 0 0 30,000 32,100 27,900
23/09/2025 30,000 0 (0%) 510,400 15,342.15 0 0 30,000 32,100 27,900
22/09/2025 30,000 -0.95 (-3.07%) 961,000 29,026.87 0 0 30,950 33,100 28,800
19/09/2025 30,950 0.05 (0.16%) 897,400 27,959.22 0 0 30,900 33,050 28,750
18/09/2025 30,900 0.3 (0.98%) 1,022,800 31,360.8 0 0 30,600 32,700 28,500
17/09/2025 30,600 -1 (-3.16%) 1,437,900 44,706.38 0 0 31,600 33,800 29,400
16/09/2025 31,600 -0.35 (-1.1%) 1,640,200 52,131.56 0 0 31,950 34,150 29,750
15/09/2025 31,950 1.35 (4.41%) 2,276,300 71,639.52 0 0 30,600 32,700 28,500
12/09/2025 30,600 0.65 (2.17%) 1,750,200 53,189.15 0 0 29,950 32,000 27,900
11/09/2025 29,950 0.15 (0.5%) 2,367,900 69,688.16 0 0 29,800 31,850 27,750
10/09/2025 29,800 -0.55 (-1.81%) 1,529,300 45,946.58 0 0 30,350 32,450 28,250
09/09/2025 30,350 0.05 (0.17%) 1,970,000 58,516.29 0 0 30,300 32,400 28,200
08/09/2025 30,300 -2.25 (-6.91%) 3,529,200 109,086.15 0 0 32,550 34,800 30,300
05/09/2025 32,550 -1.15 (-3.41%) 2,992,300 100,900.94 0 0 33,700 36,050 31,350
04/09/2025 33,700 0.1 (0.3%) 2,062,000 69,711.3 0 0 33,600 35,950 31,250
03/09/2025 33,600 0.8 (2.44%) 1,850,000 61,857.72 0 0 32,800 35,050 30,550
29/08/2025 32,800 0.1 (0.31%) 2,821,900 91,776.04 0 0 32,700 34,950 30,450
28/08/2025 32,700 -0.7 (-2.1%) 1,438,500 47,375.16 0 0 33,400 35,700 31,100
27/08/2025 33,400 0.6 (1.83%) 2,243,700 74,741.35 0 0 32,800 35,050 30,550
26/08/2025 32,800 0.85 (2.66%) 2,068,900 66,581.36 1,770,000 52,657.5 31,950 34,150 29,750
25/08/2025 31,950 -1.55 (-4.63%) 2,388,600 77,177.39 0 0 33,500 35,800 31,200
22/08/2025 33,500 -2.5 (-6.94%) 5,231,900 176,863.31 0 0 36,000 38,500 33,500
21/08/2025 36,000 -2.45 (-6.37%) 4,011,100 147,870.21 0 0 38,450 41,100 35,800
20/08/2025 38,450 -2.85 (-6.9%) 8,544,400 331,894.92 0 0 41,300 44,150 38,450
19/08/2025 41,300 2.7 (6.99%) 4,336,000 178,979.77 0 0 38,600 41,300 35,900
18/08/2025 38,600 2.5 (6.93%) 2,412,500 91,851.66 0 0 36,100 38,600 33,600
15/08/2025 36,100 1.2 (3.44%) 4,636,400 167,718.89 0 0 34,900 37,300 32,500
14/08/2025 34,900 -0.7 (-1.97%) 2,626,700 92,007.95 0 0 35,600 38,050 33,150
13/08/2025 35,600 -1.05 (-2.86%) 4,039,500 142,598.46 0 0 36,650 39,200 34,100
12/08/2025 36,650 0.85 (2.37%) 3,514,000 131,013.53 0 0 35,800 38,300 33,300
11/08/2025 35,800 2.3 (6.87%) 5,035,500 174,951.92 0 0 33,500 35,800 31,200
08/08/2025 33,500 -0.15 (-0.45%) 3,487,200 116,180.02 0 0 33,650 36,000 31,300
07/08/2025 33,650 -0.5 (-1.46%) 3,136,600 106,024.94 0 0 34,150 36,500 31,800
06/08/2025 34,150 0.35 (1.04%) 3,286,900 112,273.49 0 0 33,800 36,150 31,450
05/08/2025 33,800 -2.5 (-6.89%) 4,354,600 158,121.91 0 0 36,300 38,800 33,800
04/08/2025 36,300 0.3 (0.83%) 3,266,500 116,094.92 0 0 36,000 38,500 33,500
01/08/2025 36,000 -1.65 (-4.38%) 6,519,600 245,693.44 0 0 37,650 40,250 35,050
31/07/2025 37,650 2.45 (6.96%) 711,700 26,795.51 0 0 35,200 37,650 32,750
30/07/2025 35,200 2.3 (6.99%) 2,526,700 87,293.77 0 0 32,900 35,200 30,600
29/07/2025 32,900 2.15 (6.99%) 4,942,600 162,590.11 0 0 30,750 32,900 28,600
28/07/2025 30,750 1.25 (4.24%) 2,620,300 80,066.78 20,282,378 567,906.58 29,500 31,550 27,450
25/07/2025 29,500 0.45 (1.55%) 3,802,000 114,546.51 0 0 29,050 31,050 27,050
24/07/2025 29,050 0.1 (0.35%) 1,555,200 44,919.7 2,200,000 61,270 28,950 30,950 26,950
23/07/2025 28,950 1.1 (3.95%) 2,308,600 66,521.2 7,800,000 217,230 27,850 29,750 25,950
22/07/2025 27,850 1.8 (6.91%) 2,959,800 80,299.64 0 0 26,050 27,850 24,250
21/07/2025 26,050 0.2 (0.77%) 1,602,300 42,146.49 0 0 25,850 27,650 24,050
18/07/2025 25,850 0.3 (1.17%) 1,485,300 38,405.67 0 0 25,550 27,300 23,800
17/07/2025 25,550 0.05 (0.2%) 1,320,900 33,879.61 0 0 25,500 27,250 23,750
16/07/2025 25,500 0 (0%) 1,122,100 28,636.17 0 0 25,500 27,250 23,750
15/07/2025 25,500 0.05 (0.2%) 1,807,800 47,001. 0 0 25,450 27,200 23,700
14/07/2025 25,450 0.95 (3.88%) 2,210,600 55,572.76 0 0 24,500 26,200 22,800
11/07/2025 24,500 -0.1 (-0.41%) 1,086,200 26,712.48 0 0 24,600 26,300 22,900
10/07/2025 24,600 0.1 (0.41%) 1,016,400 25,166.45 0 0 24,500 26,200 22,800
09/07/2025 24,500 -0.15 (-0.61%) 1,331,300 32,726.24 0 0 24,650 26,350 22,950
08/07/2025 24,650 0 (0%) 1,510,700 37,519.66 0 0 24,650 26,350 22,950
07/07/2025 24,650 -0.15 (-0.6%) 1,092,500 27,270.4 0 0 24,800 26,500 23,100
04/07/2025 24,800 0.6 (2.48%) 2,163,900 53,924.68 0 0 24,200 25,850 22,550
03/07/2025 24,200 -0.05 (-0.21%) 1,512,700 37,077.66 0 0 24,250 25,900 22,600
02/07/2025 24,250 0.3 (1.25%) 588,400 14,167.8 0 0 23,950 25,600 22,300
01/07/2025 23,950 -0.15 (-0.62%) 863,700 20,878.7 0 0 24,100 25,750 22,450

Dữ liệu lịch sử - BSC

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