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 19,450 -0.25 (-1.27%) 9,532,900 185,871.14 400,000 7,980 19,700 21,050 18,350
30/12/2025 19,700 -0.1 (-0.51%) 8,305,800 163,322.22 1,314,000 27,737.1 19,800 21,150 18,450
29/12/2025 19,800 -0.2 (-1%) 8,883,400 175,658.65 811,000 16,529.11 20,000 21,400 18,600
26/12/2025 20,000 0 (0%) 22,010,800 433,799.37 3,230,000 67,671 20,000 21,400 18,600
25/12/2025 20,000 -0.4 (-1.96%) 16,156,400 326,213.92 3,328,000 71,552 20,400 21,800 19,000
24/12/2025 20,400 0.45 (2.26%) 21,899,400 439,853.92 90,000 1,795.5 19,950 21,300 18,600
23/12/2025 19,950 -0.05 (-0.25%) 18,711,700 370,506.26 155,000 3,085. 20,000 21,400 18,600
22/12/2025 20,000 0.15 (0.76%) 20,667,800 410,526.37 1,792,000 37,612 19,850 21,200 18,500
19/12/2025 19,850 0.5 (2.58%) 26,362,600 517,034.68 317,500 6,209.83 19,350 20,700 18,000
18/12/2025 19,350 0.5 (2.65%) 21,201,100 407,798.14 0 0 18,850 20,150 17,550
17/12/2025 18,850 -0.05 (-0.26%) 16,161,700 307,884.79 1,482,000 28,129.4 18,900 20,200 17,600
16/12/2025 18,900 1.2 (6.78%) 17,912,200 328,388.68 100,000 1,880 17,700 18,900 16,500
15/12/2025 17,700 0.2 (1.14%) 9,804,800 173,438.29 758,400 12,481.92 17,500 18,700 16,300
12/12/2025 17,500 -1.1 (-5.91%) 16,560,100 300,881.33 3,210,000 62,194.5 18,600 19,900 17,300
11/12/2025 18,600 0 (0%) 7,543,600 140,783.63 700,000 13,207 18,600 19,900 17,300
10/12/2025 18,600 0 (0%) 7,770,200 145,563.18 3,000,000 58,500 18,600 19,900 17,300
09/12/2025 18,600 -0.1 (-0.53%) 14,823,700 274,765.02 600,000 11,400 18,700 20,000 17,400
08/12/2025 18,700 -0.3 (-1.58%) 7,743,000 146,242.84 3,538,800 69,131.2 19,000 20,300 17,700
05/12/2025 19,000 -0.3 (-1.55%) 11,084,900 212,114.12 80,000 1,488 19,300 20,650 17,950
04/12/2025 19,300 0.3 (1.58%) 15,517,800 300,605.4 90,000 1,710 19,000 20,300 17,700
03/12/2025 19,000 0.3 (1.6%) 10,171,200 192,332.89 640,000 12,091 18,700 20,000 17,400
02/12/2025 18,700 0.5 (2.75%) 13,453,100 249,138.15 1,250,000 22,710 18,200 19,450 16,950
01/12/2025 18,200 -0.2 (-1.09%) 9,607,400 176,804.38 600,000 11,400 18,400 19,650 17,150
28/11/2025 18,400 -0.35 (-1.87%) 8,872,800 164,869.34 310,000 5,706 18,750 20,050 17,450
27/11/2025 18,750 -0.05 (-0.27%) 11,455,300 216,794.59 2,240,000 44,868.2 18,800 20,100 17,500
26/11/2025 18,800 0.6 (3.3%) 16,306,700 306,606.69 220,000 4,064 18,200 19,450 16,950
25/11/2025 18,200 -0.6 (-3.19%) 21,919,800 406,763.69 122,000 2,302.6 18,800 20,100 17,500
24/11/2025 18,800 -0.3 (-1.57%) 10,557,300 201,298.74 2,312,000 46,708 19,100 20,400 17,800
21/11/2025 19,100 -0.25 (-1.29%) 11,627,300 222,300.46 247,000 4,784.5 19,350 20,700 18,000
20/11/2025 19,350 -0.05 (-0.26%) 8,631,000 167,485.23 2,170,000 44,030 19,400 20,750 18,050
19/11/2025 19,400 -0.75 (-3.72%) 24,710,400 487,115.3 150,000 3,010 20,150 21,550 18,750
18/11/2025 20,150 0.25 (1.26%) 22,820,500 462,311.3 2,150,000 43,625 19,900 21,250 18,550
17/11/2025 19,900 0.25 (1.27%) 13,473,800 266,684.71 150,000 2,960 19,650 21,000 18,300
14/11/2025 19,650 0.05 (0.26%) 11,523,700 226,527.41 50,000 992.5 19,600 20,950 18,250
13/11/2025 19,600 -0.3 (-1.51%) 9,059,900 178,253.16 50,000 987.5 19,900 21,250 18,550
12/11/2025 19,900 0.5 (2.58%) 19,016,600 375,023.14 0 0 19,400 20,750 18,050
11/11/2025 19,400 0.35 (1.84%) 9,953,400 192,111.53 70,000 1,333.5 19,050 20,350 17,750
10/11/2025 19,050 0.15 (0.79%) 16,717,900 321,211.7 1,420,000 28,400 18,900 20,200 17,600
07/11/2025 18,900 -0.7 (-3.57%) 17,842,900 343,787.3 1,100,000 22,860 19,600 20,950 18,250
06/11/2025 19,600 -0.35 (-1.75%) 11,663,500 230,573.13 20,000 390 19,950 21,300 18,600
05/11/2025 19,950 -0.15 (-0.75%) 10,954,000 220,405.53 20,000 406 20,100 21,500 18,700
04/11/2025 20,100 1.3 (6.91%) 26,953,700 524,625.08 76,600 1,539.66 18,800 20,100 17,500
03/11/2025 18,800 -1.25 (-6.23%) 29,549,500 573,759.98 170,000 3,249 20,050 21,450 18,650
31/10/2025 20,050 0.05 (0.25%) 15,033,600 302,573.79 0 0 20,000 21,400 18,600
30/10/2025 20,000 -0.5 (-2.44%) 17,970,700 363,750.97 30,000 624 20,500 21,900 19,100
29/10/2025 20,500 -0.25 (-1.2%) 14,111,600 292,755.9 70,000 1,452.5 20,750 22,200 19,300
28/10/2025 20,750 0.65 (3.23%) 17,415,200 354,310.19 0 0 20,100 21,500 18,700
27/10/2025 20,100 -0.1 (-0.5%) 19,760,300 403,019.75 0 0 20,200 21,600 18,800
24/10/2025 20,200 -0.3 (-1.46%) 30,195,100 607,954.92 20,000 410 20,500 21,900 19,100
23/10/2025 20,500 -0.45 (-2.15%) 18,295,700 379,907.86 0 0 20,950 22,400 19,500
22/10/2025 20,950 -0.1 (-0.48%) 32,394,700 666,305.29 0 0 21,050 22,500 19,600
21/10/2025 21,050 -0.9 (-4.1%) 52,873,100 1,118,301.05 69,500 1,629.78 21,950 23,450 20,450
20/10/2025 21,950 -1.6 (-6.79%) 33,639,500 770,273.05 126,200 2,997.25 23,550 25,150 21,950
17/10/2025 23,550 -0.25 (-1.05%) 39,797,600 956,246.02 0 0 23,800 25,450 22,150
16/10/2025 23,800 0.3 (1.28%) 27,751,600 657,018.41 0 0 23,500 25,100 21,900
15/10/2025 23,500 0.15 (0.64%) 19,137,300 449,608.05 1,400,000 33,600 23,350 24,950 21,750
14/10/2025 23,350 -0.35 (-1.48%) 43,197,000 1,035,801.24 3,350,000 82,409.8 23,700 25,350 22,050
13/10/2025 23,700 0.05 (0.21%) 28,622,300 671,555.02 1,448,000 36,402.7 23,650 25,300 22,000
10/10/2025 23,650 0.15 (0.64%) 24,181,500 576,443.04 400,000 9,400 23,500 25,100 21,900
09/10/2025 23,500 -0.35 (-1.47%) 26,791,500 632,642.12 3,642,000 91,391.7 23,850 25,500 22,200
08/10/2025 23,850 0.15 (0.63%) 40,698,200 979,219.63 140,000 3,186 23,700 25,350 22,050
07/10/2025 23,700 0.2 (0.85%) 38,612,600 924,348.37 94,000 2,209 23,500 25,100 21,900
06/10/2025 23,500 1.5 (6.82%) 34,583,200 806,156.45 1,293,000 29,199 22,000 23,500 20,500
03/10/2025 22,000 -0.15 (-0.68%) 17,538,400 387,623.75 220,000 5,042.18 22,150 23,700 20,600
02/10/2025 22,150 -0.45 (-1.99%) 13,030,500 293,079.57 0 0 22,600 24,150 21,050
01/10/2025 22,600 0.15 (0.67%) 16,958,900 387,529.4 0 0 22,450 24,000 20,900
30/09/2025 22,450 0.3 (1.35%) 20,975,500 468,637.63 2,082,000 47,886 22,150 23,700 20,600
29/09/2025 22,150 -0.15 (-0.67%) 17,837,200 395,416.59 0 0 22,300 23,850 20,750
26/09/2025 22,300 -0.55 (-2.41%) 22,705,800 510,184.31 0 0 22,850 24,400 21,300
25/09/2025 22,850 -0.25 (-1.08%) 26,783,700 616,500.44 100,000 2,305 23,100 24,700 21,500
24/09/2025 23,100 0.85 (3.82%) 20,731,600 466,349.37 0 0 22,250 23,800 20,700
23/09/2025 22,250 0.1 (0.45%) 14,683,000 330,220.81 50,000 1,132.5 22,150 23,700 20,600
22/09/2025 22,150 -0.55 (-2.42%) 38,912,000 867,321.26 0 0 22,700 24,250 21,150
19/09/2025 22,700 -0.65 (-2.78%) 38,863,800 892,510.38 3,818,000 91,572.5 23,350 24,950 21,750
18/09/2025 23,350 -0.05 (-0.21%) 30,119,200 702,838.78 1,626,300 39,031.2 23,400 25,000 21,800
17/09/2025 23,400 -0.7 (-2.9%) 21,247,400 505,440.35 385,500 8,919.25 24,100 25,750 22,450
16/09/2025 24,100 -0.5 (-2.03%) 29,631,800 727,358.72 70,000 1,735 24,600 26,300 22,900
15/09/2025 24,600 0.7 (2.93%) 23,776,400 579,352.87 0 0 23,900 25,550 22,250
12/09/2025 23,900 -0.05 (-0.21%) 16,226,100 389,095.18 2,035,000 51,232 23,950 25,600 22,300
11/09/2025 23,950 -0.25 (-1.03%) 39,705,200 932,113.85 0 0 24,200 25,850 22,550
10/09/2025 24,200 -0.3 (-1.22%) 18,392,200 449,347.79 4,086,350 101,885.28 24,500 26,200 22,800
09/09/2025 24,500 0.45 (1.87%) 28,517,100 685,569.01 50,000 1,125 24,050 25,700 22,400
08/09/2025 24,050 -0.95 (-3.8%) 63,977,600 1,575,349.61 12,899,100 336,878 25,000 26,750 23,250
05/09/2025 25,000 -1.8 (-6.72%) 58,546,400 1,529,615.24 563,000 15,482.5 26,800 28,650 24,950
04/09/2025 26,800 0 (0%) 30,466,400 810,249.14 2,109,000 57,575.7 26,800 28,650 24,950
03/09/2025 26,800 0.45 (1.71%) 36,060,000 957,699.44 200,000 4,910 26,350 28,150 24,550
29/08/2025 26,350 1.7 (6.9%) 75,937,800 1,990,285.55 116,000 3,056.6 24,650 26,350 22,950
28/08/2025 24,650 0.85 (3.57%) 40,025,400 977,057.3 0 0 23,800 25,450 22,150
27/08/2025 23,800 0.8 (3.48%) 55,857,600 1,339,534.54 450,000 10,397.5 23,000 24,600 21,400
26/08/2025 23,000 1.5 (6.98%) 30,063,100 669,670.96 0 0 21,500 23,000 20,000
25/08/2025 21,500 -0.95 (-4.23%) 33,770,600 750,101.23 4,157,700 97,730.95 22,450 24,000 20,900
22/08/2025 22,450 -1.65 (-6.85%) 49,191,000 1,126,848.27 40,000 926 24,100 25,750 22,450
21/08/2025 24,100 0 (0%) 47,660,400 1,166,830.04 236,000 5,667.92 24,100 25,750 22,450
20/08/2025 24,100 -0.65 (-2.63%) 54,224,200 1,291,298.06 0 0 24,750 26,450 23,050
19/08/2025 24,750 0.45 (1.85%) 49,933,300 1,229,930.02 40,000 1,040 24,300 26,000 22,600
18/08/2025 24,300 -0.4 (-1.62%) 23,541,900 574,408.96 69,000 1,700.3 24,700 26,400 23,000
15/08/2025 24,700 0.5 (2.07%) 61,248,700 1,515,810.46 0 0 24,200 25,850 22,550
14/08/2025 24,200 0.35 (1.47%) 32,891,900 796,226.07 435,800 9,774.76 23,850 25,500 22,200
13/08/2025 23,850 -0.25 (-1.04%) 54,744,600 1,297,384.98 0 0 24,100 25,750 22,450
12/08/2025 24,100 -0.55 (-2.23%) 25,870,300 626,796.21 1,480,000 33,966 24,650 26,350 22,950
11/08/2025 24,650 0.8 (3.35%) 40,915,500 995,391.41 0 0 23,850 25,500 22,200
08/08/2025 23,850 0.3 (1.27%) 46,262,500 1,106,335.68 200,000 4,700 23,550 25,150 21,950
07/08/2025 23,550 -0.35 (-1.46%) 33,226,400 784,737.69 3,396,000 83,147 23,900 25,550 22,250
06/08/2025 23,900 0.2 (0.84%) 34,878,900 822,163.87 0 0 23,700 25,350 22,050
05/08/2025 23,700 0.45 (1.94%) 82,026,300 1,921,867.15 828,000 19,740.34 23,250 24,850 21,650
04/08/2025 23,250 1.05 (4.73%) 49,148,800 1,096,504.83 0 0 22,200 23,750 20,650
01/08/2025 22,200 -0.5 (-2.2%) 55,573,100 1,226,941.8 100,000 2,227.5 22,700 24,250 21,150
31/07/2025 22,700 0.4 (1.79%) 52,788,200 1,184,092.09 0 0 22,300 23,850 20,750
30/07/2025 22,300 1.25 (5.94%) 58,843,400 1,278,956.5 0 0 21,050 22,500 19,600
29/07/2025 21,050 -1.55 (-6.86%) 97,514,500 2,183,081.76 0 0 22,600 24,150 21,050
28/07/2025 22,600 1.45 (6.86%) 40,160,400 901,398.79 90,000 1,888 21,150 22,600 19,700
25/07/2025 21,150 1.35 (6.82%) 61,884,300 1,278,522.35 200,000 4,040 19,800 21,150 18,450
24/07/2025 19,800 0.25 (1.28%) 32,772,900 639,764.25 2,300,000 46,000 19,550 20,900 18,200
23/07/2025 19,550 0.45 (2.36%) 45,145,600 889,662.58 232,000 4,276.93 19,100 20,400 17,800
22/07/2025 19,100 0.95 (5.23%) 53,054,000 987,350.22 200,000 3,710 18,150 19,400 16,900
21/07/2025 18,150 -0.4 (-2.16%) 30,763,900 561,147.74 2,889,000 54,742.35 18,550 19,800 17,300
18/07/2025 18,550 0.05 (0.27%) 29,086,200 539,794.03 50,000 925 18,500 19,750 17,250
17/07/2025 18,500 0 (0%) 37,902,700 698,676.02 3,378,000 64,159.5 18,500 19,750 17,250
16/07/2025 18,500 0.4 (2.21%) 28,295,000 519,967.62 34,000 604.96 18,100 19,350 16,850
15/07/2025 18,100 0.25 (1.4%) 56,097,300 1,037,123.23 40,000 732.2 17,850 19,050 16,650
14/07/2025 17,850 -0.05 (-0.28%) 21,045,400 374,154.19 7,183,400 133,175.94 17,900 19,150 16,650
11/07/2025 17,900 0.1 (0.56%) 34,311,700 614,424.09 40,000 760 17,800 19,000 16,600
10/07/2025 17,800 -0.25 (-1.39%) 21,471,200 383,726.06 70,000 1,296 18,050 19,300 16,800
09/07/2025 18,050 0.25 (1.4%) 36,605,100 662,251.42 3,684,500 67,542.85 17,800 19,000 16,600
08/07/2025 17,800 0.35 (2.01%) 28,864,800 515,378.23 50,000 895 17,450 18,650 16,250
07/07/2025 17,450 0.25 (1.45%) 20,063,800 349,225.69 3,120,500 56,169 17,200 18,400 16,000
04/07/2025 17,200 -0.15 (-0.86%) 14,616,600 252,113.72 1,804,200 31,087.94 17,350 18,550 16,150
03/07/2025 17,350 -0.15 (-0.86%) 44,498,900 777,579.45 4,210,000 75,680 17,500 18,700 16,300
02/07/2025 17,500 0.7 (4.17%) 34,447,800 594,445.85 0 0 16,800 17,950 15,650

Dữ liệu lịch sử - BSC

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