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
16/12/2025 83,000 0 (0%) 0 0 0 0 83,000 0 0
15/12/2025 83,000 0.2 (0.24%) 256,300 21,192.09 0 0 82,800 88,500 77,100
12/12/2025 82,800 -1.6 (-1.9%) 407,300 34,067.05 0 0 84,400 90,300 78,500
11/12/2025 84,400 0.4 (0.48%) 271,700 22,769.88 0 0 84,000 89,800 78,200
10/12/2025 84,000 -0.9 (-1.06%) 173,200 14,563.39 0 0 84,900 90,800 79,000
09/12/2025 84,900 -0.6 (-0.7%) 546,800 45,976.62 0 0 85,500 91,400 79,600
08/12/2025 85,500 -1 (-1.16%) 431,900 37,017.93 0 0 86,500 92,500 80,500
05/12/2025 86,500 -1.5 (-1.7%) 295,000 25,639.48 0 0 88,000 94,100 81,900
04/12/2025 88,000 0.4 (0.46%) 349,100 30,535.35 0 0 87,600 93,700 81,500
03/12/2025 87,600 0.6 (0.69%) 259,600 22,640.71 0 0 87,000 93,000 81,000
02/12/2025 87,000 -0.5 (-0.57%) 138,500 11,965.37 0 0 87,500 93,600 81,400
01/12/2025 87,500 1.1 (1.27%) 272,900 23,603.81 0 0 86,400 92,400 80,400
28/11/2025 86,400 -1.4 (-1.59%) 242,200 20,991.63 0 0 87,800 93,900 81,700
27/11/2025 87,800 -0.2 (-0.23%) 282,700 24,585.36 0 0 88,000 94,100 81,900
26/11/2025 88,000 1.8 (2.09%) 344,000 29,844.37 0 0 86,200 92,200 80,200
25/11/2025 86,200 -2.4 (-2.71%) 758,900 66,128.68 0 0 88,600 94,800 82,400
24/11/2025 88,600 -1.7 (-1.88%) 347,000 30,882.32 0 0 90,300 96,600 84,000
21/11/2025 90,300 -1.2 (-1.31%) 639,100 56,996.52 0 0 91,500 97,900 85,100
20/11/2025 91,500 -1 (-1.08%) 394,900 35,927.65 0 0 92,500 98,900 86,100
19/11/2025 92,500 -0.5 (-0.54%) 627,400 57,698.78 0 0 93,000 99,500 86,500
18/11/2025 93,000 1.8 (1.97%) 690,500 63,928.04 0 0 91,200 97,500 84,900
17/11/2025 91,200 -1.4 (-1.51%) 437,500 40,007.29 0 0 92,600 99,000 86,200
14/11/2025 92,600 -0.3 (-0.32%) 697,200 64,797.59 0 0 92,900 99,400 86,400
13/11/2025 92,900 1.5 (1.64%) 854,500 78,899.12 0 0 91,400 97,700 85,100
12/11/2025 91,400 1.4 (1.56%) 557,400 50,292.01 0 0 90,000 96,300 83,700
11/11/2025 90,000 3 (3.45%) 637,500 56,173.58 0 0 87,000 93,000 81,000
10/11/2025 87,000 -2.3 (-2.58%) 459,900 40,776.67 0 0 89,300 95,500 83,100
07/11/2025 89,300 0 (0%) 888,900 80,675.85 0 0 89,300 95,500 83,100
06/11/2025 89,300 -1.2 (-1.33%) 657,800 58,918.06 0 0 90,500 96,800 84,200
05/11/2025 90,500 0.2 (0.22%) 518,200 47,379.68 0 0 90,300 96,600 84,000
04/11/2025 90,300 0.5 (0.56%) 1,336,200 117,024.53 0 0 89,800 96,000 83,600
03/11/2025 89,800 -2.2 (-2.39%) 1,032,400 95,733.26 0 0 92,000 98,400 85,600
31/10/2025 92,000 -2 (-2.13%) 848,200 79,326.13 0 0 94,000 100,500 87,500
30/10/2025 94,000 2.2 (2.4%) 1,672,600 157,541.91 0 0 91,800 98,200 85,400
29/10/2025 91,800 1.3 (1.44%) 903,800 82,254.36 0 0 90,500 96,800 84,200
28/10/2025 90,500 -0.5 (-0.55%) 785,500 70,649.46 0 0 91,000 97,300 84,700
27/10/2025 91,000 0.1 (0.11%) 1,113,400 103,105.19 0 0 90,900 97,200 84,600
24/10/2025 90,900 5.9 (6.94%) 2,006,300 179,615.22 0 0 85,000 90,900 79,100
23/10/2025 85,000 -0.9 (-1.05%) 402,400 34,279.67 0 0 85,900 91,900 79,900
22/10/2025 85,900 -1 (-1.15%) 508,800 43,517.13 0 0 86,900 92,900 80,900
21/10/2025 86,900 3.8 (4.57%) 741,500 64,070.4 0 0 83,100 88,900 77,300
20/10/2025 83,100 3.1 (3.88%) 1,404,900 118,681.31 0 0 80,000 85,600 74,400
17/10/2025 80,000 -1.4 (-1.72%) 314,300 25,241.33 0 0 81,400 87,000 75,800
16/10/2025 81,400 0.4 (0.49%) 207,400 16,814.33 0 0 81,000 86,600 75,400
15/10/2025 81,000 -1.4 (-1.7%) 411,400 33,457.98 0 0 82,400 88,100 76,700
14/10/2025 82,400 -1.2 (-1.44%) 341,200 28,283.32 0 0 83,600 89,400 77,800
13/10/2025 83,600 -0.4 (-0.48%) 187,700 15,628.84 0 0 84,000 89,800 78,200
10/10/2025 84,000 1.1 (1.33%) 249,800 20,839.49 0 0 82,900 88,700 77,100
09/10/2025 82,900 -0.7 (-0.84%) 233,600 19,368.14 0 0 83,600 89,400 77,800
08/10/2025 83,600 0.5 (0.6%) 108,100 9,042.2 0 0 83,100 88,900 77,300
07/10/2025 83,100 0.3 (0.36%) 133,800 11,141.25 0 0 82,800 88,500 77,100
06/10/2025 82,800 0.4 (0.49%) 347,400 28,908.98 0 0 82,400 88,100 76,700
03/10/2025 82,400 -1.5 (-1.79%) 274,000 22,598.93 0 0 83,900 89,700 78,100
02/10/2025 83,900 -0.7 (-0.83%) 173,600 14,635.11 0 0 84,600 90,500 78,700
01/10/2025 84,600 -1.1 (-1.28%) 223,000 18,914.12 0 0 85,700 91,600 79,800
30/09/2025 85,700 -1.7 (-1.95%) 394,200 33,788.36 0 0 87,400 93,500 81,300
29/09/2025 89,500 -0.5 (-0.56%) 222,700 19,906.49 0 0 90,000 96,300 83,700
26/09/2025 90,000 -0.5 (-0.55%) 249,300 22,471.75 0 0 90,500 96,800 84,200
25/09/2025 90,500 1.1 (1.23%) 208,200 18,786 0 0 89,400 95,600 83,200
24/09/2025 89,400 0.1 (0.11%) 200,200 17,820.81 0 0 89,300 95,500 83,100
23/09/2025 89,300 0 (0%) 220,000 19,677.16 0 0 89,300 95,500 83,100
22/09/2025 89,300 -1 (-1.11%) 266,300 23,892.38 0 0 90,300 96,600 84,000
19/09/2025 90,300 -0.7 (-0.77%) 288,800 26,151.3 0 0 91,000 97,300 84,700
18/09/2025 91,000 -0.6 (-0.66%) 258,800 23,538.99 0 0 91,600 98,000 85,200
17/09/2025 91,600 0.5 (0.55%) 439,800 40,404.93 0 0 91,100 97,400 84,800
16/09/2025 91,100 -1.4 (-1.51%) 498,600 45,721.52 0 0 92,500 98,900 86,100
15/09/2025 92,500 3.4 (3.82%) 782,800 71,677.51 0 0 89,100 95,300 82,900
12/09/2025 89,100 1.7 (1.95%) 429,300 38,220.43 0 0 87,400 93,500 81,300
11/09/2025 87,400 -0.4 (-0.46%) 276,000 23,954.38 0 0 87,800 93,900 81,700
10/09/2025 87,800 -0.1 (-0.11%) 148,500 13,027.62 0 0 87,900 94,000 81,800
09/09/2025 87,900 0.4 (0.46%) 195,900 17,169.49 0 0 87,500 93,600 81,400
08/09/2025 87,500 -3.3 (-3.63%) 479,600 42,519.7 0 0 90,800 97,100 84,500
05/09/2025 90,800 -1 (-1.09%) 419,400 38,525.6 0 0 91,800 98,200 85,400
04/09/2025 91,800 2.7 (3.03%) 671,800 61,377.96 0 0 89,100 95,300 82,900
03/09/2025 89,100 -0.1 (-0.11%) 238,000 21,095.97 0 0 89,200 95,400 83,000
29/08/2025 89,200 1 (1.13%) 381,300 33,614.58 0 0 88,200 94,300 82,100
28/08/2025 88,200 -0.1 (-0.11%) 174,300 15,418.27 0 0 88,300 94,400 82,200
27/08/2025 88,300 1.9 (2.2%) 453,500 39,994.58 0 0 86,400 92,400 80,400
26/08/2025 86,400 2.6 (3.1%) 423,300 35,866.09 0 0 83,800 89,600 78,000
25/08/2025 83,800 -2.4 (-2.78%) 639,200 54,448.23 0 0 86,200 92,200 80,200
22/08/2025 86,200 -3.4 (-3.79%) 901,400 78,618.8 0 0 89,600 95,800 83,400
21/08/2025 89,600 -0.3 (-0.33%) 678,100 60,148.78 0 0 89,900 96,100 83,700
20/08/2025 89,900 -2.3 (-2.49%) 969,000 87,145.73 0 0 92,200 98,600 85,800
19/08/2025 92,200 0.5 (0.55%) 441,000 40,672.95 0 0 91,700 98,100 85,300
18/08/2025 91,700 -0.4 (-0.43%) 602,600 55,366.07 0 0 92,100 98,500 85,700
15/08/2025 92,100 -1.4 (-1.5%) 696,200 64,679.57 0 0 93,500 100,000 87,000
14/08/2025 93,500 -1 (-1.06%) 580,200 54,341.36 0 0 94,500 101,100 87,900
13/08/2025 94,500 -0.3 (-0.32%) 703,600 66,195.61 0 0 94,800 101,400 88,200
12/08/2025 94,800 0.3 (0.32%) 731,700 69,091.46 0 0 94,500 101,100 87,900
11/08/2025 94,500 0.5 (0.53%) 563,100 53,350.78 0 0 94,000 100,500 87,500
08/08/2025 94,000 1.3 (1.4%) 1,706,700 161,082.72 0 0 92,700 99,100 86,300
07/08/2025 92,700 0.5 (0.54%) 960,100 89,908.63 0 0 92,200 98,600 85,800
06/08/2025 92,200 1.3 (1.43%) 599,400 54,945.85 0 0 90,900 97,200 84,600
05/08/2025 90,900 -1.4 (-1.52%) 725,800 66,856.66 0 0 92,300 98,700 85,900
04/08/2025 92,300 2.3 (2.56%) 481,600 44,380.63 0 0 90,000 96,300 83,700
01/08/2025 90,000 -0.3 (-0.33%) 1,187,400 107,192.57 0 0 90,300 96,600 84,000
31/07/2025 90,300 -2.8 (-3.01%) 1,449,300 131,488.1 0 0 93,100 99,600 86,600
30/07/2025 93,100 -1.9 (-2%) 833,900 78,393.42 0 0 95,000 101,600 88,400
29/07/2025 95,000 -4.6 (-4.62%) 1,057,500 103,307.2 0 0 99,600 106,500 92,700
28/07/2025 99,600 0.9 (0.91%) 967,900 95,827.42 0 0 98,700 105,600 91,800
25/07/2025 98,700 0.3 (0.3%) 781,700 77,301.23 0 0 98,400 105,200 91,600
24/07/2025 98,400 -0.4 (-0.4%) 478,600 47,276.42 0 0 98,800 105,700 91,900
23/07/2025 98,800 -0.7 (-0.7%) 746,100 73,866.68 0 0 99,500 106,400 92,600
22/07/2025 99,500 1.5 (1.53%) 456,800 44,959.01 0 0 98,000 104,800 91,200
21/07/2025 98,000 -1.8 (-1.8%) 779,700 77,239.33 0 0 99,800 106,700 92,900
18/07/2025 99,800 -2 (-1.96%) 1,346,700 135,257.34 0 0 101,800 108,900 94,700
17/07/2025 101,800 -0.4 (-0.39%) 493,200 50,303.67 0 0 102,200 109,300 95,100
16/07/2025 102,200 0.7 (0.69%) 581,200 59,796.13 0 0 101,500 108,600 94,400
15/07/2025 101,500 -0.4 (-0.39%) 880,700 90,632.27 0 0 101,900 109,000 94,800
14/07/2025 101,900 0.3 (0.3%) 604,300 61,132.35 0 0 101,600 108,700 94,500
11/07/2025 101,600 -0.8 (-0.78%) 623,600 63,465.67 0 0 102,400 109,500 95,300
10/07/2025 102,400 -0.6 (-0.58%) 562,900 58,192.33 0 0 103,000 110,200 95,800
09/07/2025 103,000 -0.4 (-0.39%) 519,900 53,431.87 0 0 103,400 110,600 96,200
08/07/2025 103,400 1.6 (1.57%) 770,100 78,396.35 0 0 101,800 108,900 94,700
07/07/2025 101,800 0.1 (0.1%) 442,400 45,003.18 0 0 101,700 108,800 94,600
04/07/2025 101,700 1.2 (1.19%) 483,500 49,297.99 0 0 100,500 107,500 93,500
03/07/2025 100,500 -0.1 (-0.1%) 481,600 48,445.12 105,000 10,741.5 100,600 107,600 93,600
02/07/2025 100,600 -1.4 (-1.37%) 748,900 75,263.66 0 0 102,000 109,100 94,900
01/07/2025 102,000 -0.8 (-0.78%) 461,100 46,749.84 0 0 102,800 109,900 95,700
30/06/2025 102,800 0.5 (0.49%) 568,700 58,813.16 105,000 10,741.5 102,300 109,400 95,200
27/06/2025 102,300 4.4 (4.49%) 1,511,400 152,488.59 0 0 97,900 104,700 91,100
26/06/2025 97,900 -0.7 (-0.71%) 336,100 32,959.87 0 0 98,600 105,500 91,700
25/06/2025 98,600 -0.4 (-0.4%) 416,600 41,370.52 0 0 99,000 105,900 92,100
24/06/2025 99,000 0 (0%) 635,600 63,523.79 0 0 99,000 105,900 92,100
23/06/2025 99,000 0.5 (0.51%) 697,000 68,852.54 0 0 98,500 105,300 91,700
20/06/2025 98,500 -1 (-1.01%) 457,400 45,028.08 0 0 99,500 106,400 92,600
19/06/2025 99,500 -0.3 (-0.3%) 500,800 49,473.57 0 0 99,800 106,700 92,900
18/06/2025 99,800 -0.2 (-0.2%) 852,900 84,468.54 0 0 100,000 107,000 93,000
17/06/2025 100,000 -0.8 (-0.79%) 572,200 56,893.15 0 0 100,800 107,800 93,800
16/06/2025 100,800 4.3 (4.46%) 1,538,500 152,825.82 0 0 96,500 103,200 89,800

Dữ liệu lịch sử - BSC

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