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 51,600 -0.4 (-0.77%) 432,000 22,173.73 200,000 9,680 52,000 55,600 48,400
30/12/2025 52,000 0.5 (0.97%) 536,200 27,596.8 0 0 51,500 55,100 47,900
29/12/2025 51,500 -0.3 (-0.58%) 392,600 20,137.2 200,000 9,640 51,800 55,400 48,200
26/12/2025 51,800 -0.4 (-0.77%) 510,600 26,221.49 0 0 52,200 55,800 48,550
25/12/2025 52,200 0.6 (1.16%) 667,100 34,682.51 0 0 51,600 55,200 48,000
24/12/2025 51,600 1.1 (2.18%) 697,800 35,330.13 100,000 4,700 50,500 54,000 47,000
23/12/2025 50,500 0.5 (1%) 676,400 33,777.22 0 0 50,000 53,500 46,500
22/12/2025 50,000 1 (2.04%) 578,800 28,625.68 0 0 49,000 52,400 45,600
19/12/2025 49,000 2.05 (4.37%) 854,700 41,082.03 0 0 46,950 50,200 43,700
18/12/2025 46,950 0.45 (0.97%) 406,800 18,886.62 0 0 46,500 49,750 43,250
17/12/2025 46,500 -0.5 (-1.06%) 327,300 15,142.27 0 0 47,000 50,200 43,750
16/12/2025 47,000 1.4 (3.07%) 530,800 24,399.94 0 0 45,600 48,750 42,450
15/12/2025 45,600 0 (0%) 598,600 26,483.04 0 0 45,600 48,750 42,450
12/12/2025 45,600 -3.4 (-6.94%) 1,734,000 79,675.92 0 0 49,000 52,400 45,600
11/12/2025 49,000 -0.7 (-1.41%) 1,152,100 54,930.6 0 0 49,700 53,100 46,250
10/12/2025 49,700 -3.6 (-6.75%) 1,290,500 64,640.15 0 0 53,300 57,000 49,600
09/12/2025 53,300 -1.3 (-2.38%) 1,353,700 71,708.17 20,000 1,110 54,600 58,400 50,800
08/12/2025 54,600 1.8 (3.41%) 1,229,000 67,288.21 0 0 52,800 56,400 49,150
05/12/2025 52,800 3.05 (6.13%) 2,687,400 139,290.27 0 0 49,750 53,200 46,300
04/12/2025 49,750 2.25 (4.74%) 1,129,500 55,605.21 0 0 47,500 50,800 44,200
03/12/2025 47,500 1 (2.15%) 460,900 21,791.19 0 0 46,500 49,750 43,250
02/12/2025 46,500 0.65 (1.42%) 392,100 18,072.87 0 0 45,850 49,050 42,650
01/12/2025 45,850 -0.15 (-0.33%) 193,000 8,889.88 0 0 46,000 49,200 42,800
28/11/2025 46,000 1.2 (2.68%) 597,400 27,180.56 0 0 44,800 47,900 41,700
27/11/2025 44,800 -0.2 (-0.44%) 229,900 10,209.77 0 0 45,000 48,150 41,850
26/11/2025 45,000 0.7 (1.58%) 305,200 13,593.1 0 0 44,300 47,400 41,200
25/11/2025 44,300 -0.3 (-0.67%) 172,200 7,587.8 0 0 44,600 47,700 41,500
24/11/2025 44,600 -0.35 (-0.78%) 266,500 11,787.49 0 0 44,950 48,050 41,850
21/11/2025 44,950 0 (0%) 261,200 11,607.86 0 0 44,950 48,050 41,850
20/11/2025 44,950 0.65 (1.47%) 334,100 14,842.9 0 0 44,300 47,400 41,200
19/11/2025 44,300 0 (0%) 128,800 5,709.05 0 0 44,300 47,400 41,200
18/11/2025 44,300 -0.55 (-1.23%) 255,000 11,315.19 0 0 44,850 47,950 41,750
17/11/2025 44,850 -0.15 (-0.33%) 130,600 5,840.43 0 0 45,000 48,150 41,850
14/11/2025 45,000 0 (0%) 313,200 13,997.75 0 0 45,000 48,150 41,850
13/11/2025 45,000 1.35 (3.09%) 417,700 18,333.33 0 0 43,650 46,700 40,600
12/11/2025 43,650 1.85 (4.43%) 267,400 11,312.78 0 0 41,800 44,700 38,900
11/11/2025 41,800 -1.75 (-4.02%) 175,200 7,290.64 0 0 43,550 46,550 40,550
10/11/2025 43,550 1.55 (3.69%) 239,900 10,109.35 0 0 42,000 44,900 39,100
07/11/2025 42,000 -1.5 (-3.45%) 268,900 11,169.39 0 0 43,500 46,500 40,500
06/11/2025 43,500 -2.5 (-5.43%) 613,800 26,471.05 0 0 46,000 49,200 42,800
05/11/2025 46,000 0.25 (0.55%) 234,200 10,616.51 0 0 45,750 48,950 42,550
04/11/2025 45,750 2.95 (6.89%) 1,558,500 64,405.92 0 0 42,800 45,750 39,850
03/11/2025 42,800 -2.8 (-6.14%) 816,900 35,763.1 0 0 45,600 48,750 42,450
31/10/2025 45,600 -2.15 (-4.5%) 272,300 12,557.79 0 0 47,750 51,000 44,450
30/10/2025 47,750 -0.15 (-0.31%) 262,300 12,474.64 0 0 47,900 51,200 44,550
29/10/2025 47,900 -0.05 (-0.1%) 220,000 10,444.02 0 0 47,950 51,300 44,600
28/10/2025 47,950 -0.05 (-0.1%) 537,600 25,088.4 0 0 48,000 51,300 44,650
27/10/2025 48,000 -1.45 (-2.93%) 244,600 11,805.85 0 0 49,450 52,900 46,000
24/10/2025 49,450 0 (0%) 602,600 29,470.58 0 0 49,450 52,900 46,000
23/10/2025 49,450 0.45 (0.92%) 274,900 13,512.03 0 0 49,000 52,400 45,600
22/10/2025 49,000 0.1 (0.2%) 352,200 17,084.7 0 0 48,900 52,300 45,500
21/10/2025 48,900 1.8 (3.82%) 695,200 33,252.31 0 0 47,100 50,300 43,850
20/10/2025 47,100 -2.9 (-5.8%) 706,500 34,158.98 0 0 50,000 53,500 46,500
17/10/2025 50,000 -0.3 (-0.6%) 412,500 20,707.29 0 0 50,300 53,800 46,800
16/10/2025 50,300 0.1 (0.2%) 450,200 22,585.21 0 0 50,200 53,700 46,700
15/10/2025 50,200 0.1 (0.2%) 461,200 23,080.59 0 0 50,100 53,600 46,600
14/10/2025 50,100 1.7 (3.51%) 1,208,000 59,404.12 0 0 48,400 51,700 45,050
13/10/2025 48,400 0.2 (0.41%) 468,400 22,586.61 855,000 41,211 48,200 51,500 44,850
10/10/2025 48,200 0.2 (0.42%) 710,700 34,088.47 0 0 48,000 51,300 44,650
09/10/2025 48,000 -0.5 (-1.03%) 466,400 22,280.89 0 0 48,500 51,800 45,150
08/10/2025 48,500 0.3 (0.62%) 736,000 35,516.15 0 0 48,200 51,500 44,850
07/10/2025 48,200 0.1 (0.21%) 447,700 21,392.32 0 0 48,100 51,400 44,750
06/10/2025 48,100 0.8 (1.69%) 477,200 22,853.31 0 0 47,300 50,600 44,000
03/10/2025 47,300 0.2 (0.42%) 766,200 35,485.27 0 0 47,100 50,300 43,850
02/10/2025 47,100 -0.5 (-1.05%) 861,600 40,352.31 0 0 47,600 50,900 44,300
01/10/2025 47,600 -1 (-2.06%) 454,400 21,726.2 0 0 48,600 52,000 45,200
30/09/2025 48,600 0.6 (1.25%) 2,072,700 100,116.82 0 0 48,000 51,300 44,650
29/09/2025 48,000 0.15 (0.31%) 1,476,300 70,742.71 0 0 47,850 51,100 44,550
26/09/2025 47,850 0.05 (0.1%) 618,700 29,559.02 0 0 47,800 51,100 44,500
25/09/2025 47,800 0.85 (1.81%) 580,300 27,617.5 650,000 30,875 46,950 50,200 43,700
24/09/2025 46,950 2.45 (5.51%) 980,000 45,018.86 0 0 44,500 47,600 41,400
23/09/2025 44,500 0.5 (1.14%) 1,075,800 47,624.44 0 0 44,000 47,050 40,950
22/09/2025 44,000 1 (2.33%) 974,300 42,172.51 0 0 43,000 46,000 40,000
19/09/2025 43,000 0.6 (1.42%) 548,600 23,416.33 0 0 42,400 45,350 39,450
18/09/2025 42,400 1.4 (3.41%) 527,800 21,938.68 0 0 41,000 43,850 38,150
17/09/2025 41,000 -1 (-2.38%) 402,300 16,617.91 0 0 42,000 44,900 39,100
16/09/2025 42,000 -0.05 (-0.12%) 437,400 18,331.75 0 0 42,050 44,950 39,150
15/09/2025 42,050 -0.35 (-0.83%) 432,500 18,170.35 27,000 1,066.5 42,400 45,350 39,450
12/09/2025 42,400 -0.1 (-0.24%) 620,100 25,911.88 0 0 42,500 45,450 39,550
11/09/2025 42,500 0.9 (2.16%) 811,800 34,357.92 0 0 41,600 44,500 38,700
10/09/2025 41,600 2.7 (6.94%) 3,200,800 132,601.38 0 0 38,900 41,600 36,200
09/09/2025 38,900 0.45 (1.17%) 351,900 13,623.59 0 0 38,450 41,100 35,800
08/09/2025 38,450 -1.05 (-2.66%) 566,600 21,877.8 0 0 39,500 42,250 36,750
05/09/2025 39,500 -0.6 (-1.5%) 523,200 20,859.25 0 0 40,100 42,900 37,300
04/09/2025 40,100 0 (0%) 596,400 23,899.32 0 0 40,100 42,900 37,300
03/09/2025 40,100 0.1 (0.25%) 638,200 25,483.75 0 0 40,000 42,800 37,200
29/08/2025 40,000 0 (0%) 423,600 16,933.38 0 0 40,000 42,800 37,200
28/08/2025 40,000 0.55 (1.39%) 402,600 16,064.96 0 0 39,450 42,200 36,700
27/08/2025 39,450 -0.8 (-1.99%) 501,800 19,904.63 0 0 40,250 43,050 37,450
26/08/2025 40,250 2.5 (6.62%) 1,165,400 46,427.62 3,000,000 105,450 37,750 40,350 35,150
25/08/2025 37,750 -0.3 (-0.79%) 770,000 28,978.2 500,000 17,700 38,050 40,700 35,400
22/08/2025 38,050 -0.75 (-1.93%) 1,055,400 40,414.51 0 0 38,800 41,500 36,100
21/08/2025 38,800 0.9 (2.37%) 927,500 36,021.17 0 0 37,900 40,550 35,250
20/08/2025 37,900 1.85 (5.13%) 1,464,100 54,250.61 0 0 36,050 38,550 33,550
19/08/2025 36,050 0 (0%) 779,800 28,357.67 0 0 36,050 38,550 33,550
18/08/2025 36,050 0.45 (1.26%) 604,200 21,627.99 0 0 35,600 38,050 33,150
15/08/2025 35,600 -1.4 (-3.78%) 969,600 34,578.78 0 0 37,000 39,550 34,450
14/08/2025 37,000 1.75 (4.96%) 1,053,800 39,112.33 0 0 35,250 37,700 32,800
13/08/2025 35,250 2.3 (6.98%) 775,300 27,213.63 0 0 32,950 35,250 30,650
12/08/2025 32,950 2.15 (6.98%) 1,811,000 58,034.17 0 0 30,800 32,950 28,650
11/08/2025 30,800 0.15 (0.49%) 664,500 20,481. 0 0 30,650 32,750 28,550
08/08/2025 30,650 -0.05 (-0.16%) 758,900 23,286.37 0 0 30,700 32,800 28,600
07/08/2025 30,700 -0.15 (-0.49%) 1,131,600 34,683.93 0 0 30,850 33,000 28,700
06/08/2025 30,850 0.1 (0.33%) 751,100 23,137.09 0 0 30,750 32,900 28,600
05/08/2025 30,750 -0.75 (-2.38%) 1,471,200 45,906.72 0 0 31,500 33,700 29,300
04/08/2025 31,500 0.9 (2.94%) 1,678,400 53,108.26 0 0 30,600 32,700 28,500
01/08/2025 30,600 5.1 (20%) 2,278,600 69,701.91 0 0 25,500 30,600 20,400
31/07/2025 - (