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 20,600 -0.3 (-1.44%) 8,020,700 166,109.48 0 0 20,900 22,900 18,900
30/12/2025 20,900 0.1 (0.48%) 7,402,242 154,411.97 31,470,000 715,876 20,800 22,800 18,800
29/12/2025 20,800 -0.3 (-1.42%) 9,521,527 198,747.86 530,000 10,070 21,100 23,200 19,000
26/12/2025 21,100 -0.2 (-0.94%) 23,725,069 495,906.76 0 0 21,300 23,400 19,200
25/12/2025 21,300 -0.4 (-1.84%) 18,876,870 409,103.15 940,000 20,492 21,700 23,800 19,600
24/12/2025 21,700 0.3 (1.4%) 12,525,675 271,379.25 900,000 17,370 21,400 23,500 19,300
23/12/2025 21,400 -0.5 (-2.28%) 13,925,566 300,511.9 0 0 21,900 24,000 19,800
22/12/2025 21,900 0.6 (2.82%) 17,535,247 381,683.34 0 0 21,300 23,400 19,200
19/12/2025 21,300 0.3 (1.43%) 12,819,811 271,602.74 0 0 21,000 23,100 18,900
18/12/2025 21,000 0 (0%) 9,424,626 197,355.73 0 0 21,000 23,100 18,900
17/12/2025 21,000 -0.4 (-1.87%) 7,537,856 158,740.69 1 0.02 21,400 23,500 19,300
16/12/2025 21,400 1.1 (5.42%) 21,265,534 443,597.53 0 0 20,300 22,300 18,300
15/12/2025 20,300 0 (0%) 17,929,307 366,144.77 295,000 5,988.5 20,300 22,300 18,300
12/12/2025 20,300 -0.9 (-4.25%) 22,423,139 466,755.1 0 0 21,200 23,300 19,100
11/12/2025 21,200 -0.1 (-0.47%) 11,738,450 250,597.53 0 0 21,300 23,400 19,200
10/12/2025 21,300 0.1 (0.47%) 8,465,353 181,367.13 0 0 21,200 23,300 19,100
09/12/2025 21,200 0.2 (0.95%) 23,903,162 500,993.43 0 0 21,000 23,100 18,900
08/12/2025 21,000 -0.6 (-2.78%) 14,518,369 308,202.03 1,050,000 24,885 21,600 23,700 19,500
05/12/2025 21,600 -0.4 (-1.82%) 15,601,196 338,439.12 0 0 22,000 24,200 19,800
04/12/2025 22,000 0.6 (2.8%) 23,067,962 505,987.6 250,000 5,000 21,400 23,500 19,300
03/12/2025 21,400 0.1 (0.47%) 16,176,175 345,631.03 0 0 21,300 23,400 19,200
02/12/2025 21,300 0.8 (3.9%) 15,956,514 332,598.29 250,000 4,625 20,500 22,500 18,500
01/12/2025 20,500 -0.5 (-2.38%) 15,664,827 325,573.82 0 0 21,000 23,100 18,900
28/11/2025 21,000 -0.4 (-1.87%) 11,492,870 243,070.13 0 0 21,400 23,500 19,300
27/11/2025 21,400 -0.3 (-1.38%) 9,494,437 206,042.9 0 0 21,700 23,800 19,600
26/11/2025 21,700 1.1 (5.34%) 17,346,385 374,334.69 300,000 5,700 20,600 22,600 18,600
25/11/2025 20,600 -0.9 (-4.19%) 19,494,763 407,982.25 340,000 6,596 21,500 23,600 19,400
24/11/2025 21,500 -0.1 (-0.46%) 7,283,230 158,167.08 845,000 20,026.5 21,600 23,700 19,500
21/11/2025 21,600 -0.4 (-1.82%) 12,818,723 277,277.29 0 0 22,000 24,200 19,800
20/11/2025 22,000 -0.2 (-0.9%) 10,697,633 235,561.25 0 0 22,200 24,400 20,000
19/11/2025 22,200 -0.7 (-3.06%) 16,589,235 370,963.72 0 0 22,900 25,100 20,700
18/11/2025 22,900 0 (0%) 13,879,075 320,662.33 0 0 22,900 25,100 20,700
17/11/2025 22,900 0.3 (1.33%) 14,245,280 324,483.53 1,500,000 30,750 22,600 24,800 20,400
14/11/2025 22,600 0.2 (0.89%) 11,986,408 269,481.14 0 0 22,400 24,600 20,200
13/11/2025 22,400 -0.3 (-1.32%) 12,642,206 282,039.91 100,000 2,224.5 22,700 24,900 20,500
12/11/2025 22,700 0.5 (2.25%) 15,160,710 343,098.22 0 0 22,200 24,400 20,000
11/11/2025 22,200 0.8 (3.74%) 14,408,681 316,108.24 0 0 21,400 23,500 19,300
10/11/2025 21,400 0 (0%) 24,720,345 527,686.57 300,000 7,050 21,400 23,500 19,300
07/11/2025 21,400 -1.2 (-5.31%) 22,406,972 494,049.53 0 0 22,600 24,800 20,400
06/11/2025 22,600 0 (0%) 19,971,128 450,961.75 0 0 22,600 24,800 20,400
05/11/2025 22,600 -0.2 (-0.88%) 19,025,223 434,404.58 0 0 22,800 25,000 20,600
04/11/2025 22,800 2 (9.62%) 35,940,149 783,597.96 0 0 20,800 22,800 18,800
03/11/2025 20,800 -2.2 (-9.57%) 42,890,459 931,650.46 20,000 506 23,000 25,300 20,700
31/10/2025 23,000 -0.1 (-0.43%) 15,502,727 358,548.39 2 0.05 23,100 25,400 20,800
30/10/2025 23,100 -0.9 (-3.75%) 20,382,757 476,276.97 1,500,000 39,525 24,000 26,400 21,600
29/10/2025 24,000 0.1 (0.42%) 12,273,951 295,798.34 2,930,510 70,332.24 23,900 26,200 21,600
28/10/2025 23,900 0.9 (3.91%) 16,347,100 382,823.99 0 0 23,000 25,300 20,700
27/10/2025 23,000 -0.1 (-0.43%) 25,087,976 587,597.32 0 0 23,100 25,400 20,800
24/10/2025 23,100 -0.9 (-3.75%) 34,405,135 801,187.68 0 0 24,000 26,400 21,600
23/10/2025 24,000 -0.9 (-3.61%) 17,031,579 417,836.71 260,000 6,474 24,900 27,300 22,500
22/10/2025 24,900 0.1 (0.4%) 27,556,329 668,222.87 0 0 24,800 27,200 22,400
21/10/2025 24,800 0.1 (0.4%) 34,722,462 858,179.69 0 0 24,700 27,100 22,300
20/10/2025 24,700 -2.7 (-9.85%) 49,404,117 1,293,341.01 0 0 27,400 30,100 24,700
17/10/2025 27,400 0.1 (0.37%) 31,160,840 860,695.29 0 0 27,300 30,000 24,600
16/10/2025 27,300 0.3 (1.11%) 25,959,427 708,666.33 99,000 2,405.7 27,000 29,700 24,300
15/10/2025 27,000 0.1 (0.37%) 22,893,250 618,123.61 38,000 923.4 26,900 29,500 24,300
14/10/2025 26,900 0.1 (0.37%) 46,794,945 1,288,590.94 0 0 26,800 29,400 24,200
13/10/2025 26,800 0.3 (1.13%) 27,806,181 730,289.12 0 0 26,500 29,100 23,900
10/10/2025 26,500 -0.2 (-0.75%) 21,484,502 574,858.53 0 0 26,700 29,300 24,100
09/10/2025 26,700 0.1 (0.38%) 16,484,523 442,058.36 40,000 960 26,600 29,200 24,000
08/10/2025 26,600 0.3 (1.14%) 38,022,783 1,031,078.01 120,000 2,844 26,300 28,900 23,700
07/10/2025 26,300 -0.4 (-1.5%) 23,701,406 631,143.46 25,080,000 669,396 26,700 29,300 24,100
06/10/2025 26,700 2.4 (9.88%) 33,059,297 865,276.72 0 0 24,300 26,700 21,900
03/10/2025 24,300 -0.7 (-2.8%) 17,510,766 432,107.29 7,211,000 186,747.5 25,000 27,500 22,500
02/10/2025 25,000 -0.8 (-3.1%) 17,206,677 437,885.07 0 0 25,800 28,300 23,300
01/10/2025 25,800 0.1 (0.39%) 21,445,644 560,753.42 53,000 1,229.6 25,700 28,200 23,200
30/09/2025 25,700 0.4 (1.58%) 20,558,695 521,023.84 7,020,000 169,856 25,300 27,800 22,800
29/09/2025 25,300 0.6 (2.43%) 16,801,840 421,550.76 8,329,200 185,741.16 24,700 27,100 22,300
26/09/2025 24,700 -0.8 (-3.14%) 22,075,509 552,825.87 0 0 25,500 28,000 23,000
25/09/2025 25,500 -0.4 (-1.54%) 19,052,740 491,109.08 0 0 25,900 28,400 23,400
24/09/2025 25,900 1.4 (5.71%) 17,772,024 441,821.78 0 0 24,500 26,900 22,100
23/09/2025 24,500 0.3 (1.24%) 10,944,436 269,536.24 8,329,200 183,242.4 24,200 26,600 21,800
22/09/2025 24,200 -0.9 (-3.59%) 24,534,762 601,491.98 0 0 25,100 27,600 22,600
19/09/2025 25,100 -0.2 (-0.79%) 15,080,334 382,643.39 0 0 25,300 27,800 22,800
18/09/2025 25,300 -0.3 (-1.17%) 18,177,263 461,840.45 0 0 25,600 28,100 23,100
17/09/2025 25,600 -0.8 (-3.03%) 16,802,377 436,048.61 0 0 26,400 29,000 23,800
16/09/2025 26,400 -0.2 (-0.75%) 25,746,958 690,728.49 0 0 26,600 29,200 24,000
15/09/2025 26,600 0.6 (2.31%) 19,420,170 515,781.61 0 0 26,000 28,600 23,400
12/09/2025 26,000 0 (0%) 13,514,111 353,698.67 0 0 26,000 28,600 23,400
11/09/2025 26,000 -0.6 (-2.26%) 37,455,076 954,869.23 0 0 26,600 29,200 24,000
10/09/2025 26,600 -0.2 (-0.75%) 19,065,846 507,916.58 0 0 26,800 29,400 24,200
09/09/2025 26,800 1.5 (5.93%) 27,923,700 717,093.22 360,000 10,008 25,300 27,800 22,800
08/09/2025 25,300 -1.7 (-6.3%) 57,692,140 1,509,493.37 0 0 27,000 29,700 24,300
05/09/2025 27,000 -2.1 (-7.22%) 33,668,302 954,707.41 0 0 29,100 32,000 26,200
04/09/2025 29,100 0.5 (1.75%) 20,464,375 593,712.99 0 0 28,600 31,400 25,800
03/09/2025 28,600 -0.6 (-2.05%) 35,077,848 1,002,558.7 0 0 29,200 32,100 26,300
29/08/2025 29,200 1.9 (6.96%) 44,186,242 1,279,326.04 400,000 10,200 27,300 30,000 24,600
28/08/2025 27,300 0.9 (3.41%) 36,108,226 966,321.81 0 0 26,400 29,000 23,800
27/08/2025 26,400 0.1 (0.38%) 39,038,936 1,046,424.6 0 0 26,300 28,900 23,700
26/08/2025 26,300 2.3 (9.58%) 35,541,590 894,706.76 0 0 24,000 26,400 21,600
25/08/2025 24,000 -1.1 (-4.38%) 35,750,396 881,376.92 0 0 25,100 27,600 22,600
22/08/2025 25,100 -1.5 (-5.64%) 46,447,763 1,171,339.71 0 0 26,600 29,200 24,000
21/08/2025 26,600 0 (0%) 32,528,920 866,931.04 0 0 26,600 29,200 24,000
20/08/2025 26,600 0.6 (2.31%) 61,382,115 1,543,373.13 0 0 26,000 28,600 23,400
19/08/2025 26,000 0.7 (2.77%) 45,006,303 1,176,037.05 1,900,000 43,700 25,300 27,800 22,800
18/08/2025 25,300 0 (0%) 34,924,212 874,516.02 0 0 25,300 27,800 22,800
15/08/2025 25,300 -0.3 (-1.17%) 43,563,821 1,108,117.85 0 0 25,600 28,100 23,100
14/08/2025 25,600 0.7 (2.81%) 34,454,829 886,239.34 0 0 24,900 27,300 22,500
13/08/2025 24,900 1 (4.18%) 60,754,331 1,481,823.89 0 0 23,900 26,200 21,600
12/08/2025 23,900 -0.5 (-2.05%) 20,575,813 493,615.34 0 0 24,400 26,800 22,000
11/08/2025 24,400 1 (4.27%) 47,458,153 1,129,482.4 40,000 1,024 23,400 25,700 21,100
08/08/2025 23,400 -0.7 (-2.9%) 52,259,483 1,231,866.32 0 0 24,100 26,500 21,700
07/08/2025 24,100 -0.1 (-0.41%) 30,068,103 718,203.81 40,000 1,040 24,200 26,600 21,800
06/08/2025 24,200 1 (4.31%) 44,759,837 1,057,836.42 0 0 23,200 25,500 20,900
05/08/2025 23,200 -0.4 (-1.69%) 78,536,628 1,876,147.25 0 0 23,600 25,900 21,300
04/08/2025 23,600 2.1 (9.77%) 58,533,423 1,308,473.78 0 0 21,500 23,600 19,400
01/08/2025 21,500 -1.5 (-6.52%) 69,556,852 1,520,472.78 928,180 19,213.33 23,000 25,300 20,700
31/07/2025 23,000 1.3 (5.99%) 51,776,462 1,166,036.65 2 0.04 21,700 23,800 19,600
30/07/2025 21,700 1.9 (9.6%) 60,075,784 1,272,538.89 100,000 2,060 19,800 21,700 17,900
29/07/2025 19,800 -0.6 (-2.94%) 88,100,102 1,847,185.58 0 0 20,400 22,400 18,400
28/07/2025 20,400 1.8 (9.68%) 43,661,834 878,129.69 0 0 18,600 20,400 16,800
25/07/2025 18,600 0.8 (4.49%) 45,767,090 840,155.7 0 0 17,800 19,500 16,100
24/07/2025 17,800 0 (0%) 33,227,968 587,268.28 0 0 17,800 19,500 16,100
23/07/2025 17,800 0.4 (2.3%) 41,418,012 743,682.51 0 0 17,400 19,100 15,700
22/07/2025 17,400 1 (6.1%) 48,684,434 829,488.47 0 0 16,400 18,000 14,800
21/07/2025 16,400 -0.4 (-2.38%) 45,370,622 746,379.45 0 0 16,800 18,400 15,200
18/07/2025 16,800 0.3 (1.82%) 39,083,068 658,378.26 0 0 16,500 18,100 14,900
17/07/2025 16,500 0.3 (1.85%) 48,689,177 809,440.55 6,600 96.36 16,200 17,800 14,600
16/07/2025 16,200 1.2 (8%) 59,332,646 931,346.32 4,117,000 55,579.5 15,000 16,500 13,500
15/07/2025 15,000 0.3 (2.04%) 50,664,613 774,169.36 0 0 14,700 16,100 13,300
14/07/2025 14,700 0.1 (0.68%) 31,865,114 471,601.02 0 0 14,600 16,000 13,200
11/07/2025 14,600 0.2 (1.39%) 40,215,391 589,015.45 0 0 14,400 15,800 13,000
10/07/2025 14,400 0 (0%) 18,711,908 269,177.71 0 0 14,400 15,800 13,000
09/07/2025 14,400 0.2 (1.41%) 47,799,182 696,627.5 0 0 14,200 15,600 12,800
08/07/2025 14,200 0.1 (0.71%) 25,760,998 365,627.66 0 0 14,100 15,500 12,700
07/07/2025 14,100 0.6 (4.44%) 39,307,046 551,745.5 0 0 13,500 14,800 12,200
04/07/2025 13,500 0.1 (0.75%) 17,157,595 231,886.32 71,400 964.97 13,400 14,700 12,100
03/07/2025 13,400 0 (0%) 37,197,510 504,124.84 0 0 13,400 14,700 12,100
02/07/2025 13,400 0.6 (4.69%) 30,917,761 408,756.26 0 0 12,800 14,000 11,600
01/07/2025 12,800 -0.1 (-0.78%) 7,140,017 91,626.82 0 0 12,900 14,100 11,700

Dữ liệu lịch sử - BSC

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