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
08/12/2025 50,000 -0.3 (-0.6%) 20,900 1,048.61 0 0 50,300 53,800 46,800
05/12/2025 50,300 0 (0%) 21,900 1,107.44 2,814,500 141,569.35 50,300 53,800 46,800
04/12/2025 50,300 -0.1 (-0.2%) 12,500 626.48 0 0 50,400 53,900 46,900
03/12/2025 50,400 0 (0%) 76,800 3,865.95 4,054,500 214,090.55 50,400 53,900 46,900
02/12/2025 50,400 -0.1 (-0.2%) 10,900 544.29 0 0 50,500 54,000 47,000
01/12/2025 50,500 -0.3 (-0.59%) 48,500 2,430.41 0 0 50,800 54,300 47,250
28/11/2025 50,800 0.1 (0.2%) 14,600 738.03 0 0 50,700 54,200 47,200
27/11/2025 50,700 0.1 (0.2%) 13,600 686.12 0 0 50,600 54,100 47,100
26/11/2025 50,600 0.1 (0.2%) 11,400 577.02 0 0 50,500 54,000 47,000
25/11/2025 50,500 -1 (-1.94%) 35,100 1,774.76 0 0 51,500 55,100 47,900
24/11/2025 51,500 -0.2 (-0.39%) 20,600 1,055.05 390,000 20,211 51,700 55,300 48,100
21/11/2025 51,700 -0.2 (-0.39%) 1,400 72.28 0 0 51,900 55,500 48,300
20/11/2025 51,900 0.2 (0.39%) 3,100 159.77 0 0 51,700 55,300 48,100
19/11/2025 51,700 -0.1 (-0.19%) 1,100 56.74 0 0 51,800 55,400 48,200
18/11/2025 51,800 0.3 (0.58%) 6,300 324.55 500,000 25,950 51,500 55,100 47,900
17/11/2025 51,500 0 (0%) 3,600 187.24 0 0 51,500 55,100 47,900
14/11/2025 51,500 -0.4 (-0.77%) 13,400 689.08 600,000 31,140 51,900 55,500 48,300
13/11/2025 51,900 -0.1 (-0.19%) 2,100 108.55 0 0 52,000 55,600 48,400
12/11/2025 52,000 0.1 (0.19%) 5,600 290.15 0 0 51,900 55,500 48,300
11/11/2025 51,900 -0.3 (-0.57%) 9,100 469.66 0 0 52,200 55,800 48,550
10/11/2025 52,200 -0.6 (-1.14%) 10,000 517.12 0 0 52,800 56,400 49,150
07/11/2025 52,800 0.3 (0.57%) 9,700 502.28 0 0 52,500 56,100 48,850
06/11/2025 52,500 -0.1 (-0.19%) 75,800 3,914.33 0 0 52,600 56,200 48,950
05/11/2025 52,600 0.4 (0.77%) 23,000 1,200.02 0 0 52,200 55,800 48,550
04/11/2025 52,200 -1 (-1.88%) 14,800 774.6 1,320,000 69,960 53,200 56,900 49,500
03/11/2025 53,200 0.6 (1.14%) 11,900 625.6 0 0 52,600 56,200 48,950
31/10/2025 52,600 -0.1 (-0.19%) 3,600 188.23 300,000 15,810 52,700 56,300 49,050
30/10/2025 52,700 -0.1 (-0.19%) 34,200 1,781.48 0 0 52,800 56,400 49,150
29/10/2025 52,800 -0.1 (-0.19%) 15,100 793.43 0 0 52,900 56,600 49,200
28/10/2025 52,900 -0.1 (-0.19%) 81,000 4,226.13 0 0 53,000 56,700 49,300
27/10/2025 53,000 -0.1 (-0.19%) 6,500 344.47 0 0 53,100 56,800 49,400
24/10/2025 53,100 0.1 (0.19%) 23,500 1,235.92 0 0 53,000 56,700 49,300
23/10/2025 53,000 -0.4 (-0.75%) 10,700 564.07 0 0 53,400 57,100 49,700
22/10/2025 53,400 0 (0%) 24,800 1,308.07 0 0 53,400 57,100 49,700
21/10/2025 53,400 0.1 (0.19%) 93,700 4,966.18 0 0 53,300 57,000 49,600
20/10/2025 53,300 -0.4 (-0.74%) 46,200 2,477.74 0 0 53,700 57,400 49,950
17/10/2025 53,700 -0.2 (-0.37%) 47,800 2,576.16 0 0 53,900 57,600 50,200
16/10/2025 53,900 0 (0%) 45,100 2,429.17 0 0 53,900 57,600 50,200
15/10/2025 53,900 0 (0%) 33,900 1,826.63 0 0 53,900 57,600 50,200
14/10/2025 53,900 0 (0%) 43,300 2,333.4 0 0 53,900 57,600 50,200
13/10/2025 53,900 -0.1 (-0.19%) 58,900 3,173.68 0 0 54,000 57,700 50,300
10/10/2025 54,000 0 (0%) 47,300 2,553.67 0 0 54,000 57,700 50,300
09/10/2025 54,000 -0.2 (-0.37%) 144,500 7,829.44 0 0 54,200 57,900 50,500
08/10/2025 54,200 0.1 (0.18%) 26,800 1,449.01 0 0 54,100 57,800 50,400
07/10/2025 54,100 0 (0%) 44,300 2,395.46 0 0 54,100 57,800 50,400
06/10/2025 54,100 0.2 (0.37%) 159,300 8,609.34 0 0 53,900 57,600 50,200
03/10/2025 53,900 0.1 (0.19%) 83,100 4,466.91 0 0 53,800 57,500 50,100
02/10/2025 53,800 -0.2 (-0.37%) 102,800 5,525.77 0 0 54,000 57,700 50,300
01/10/2025 54,000 0.1 (0.19%) 25,600 1,377.65 0 0 53,900 57,600 50,200
30/09/2025 53,900 0.1 (0.19%) 25,300 1,361.2 0 0 53,800 57,500 50,100
29/09/2025 53,800 0.2 (0.37%) 41,400 2,222.81 0 0 53,600 57,300 49,850
26/09/2025 53,600 -0.8 (-1.47%) 149,800 8,095.15 730,000 39,493 54,400 58,200 50,600
25/09/2025 54,400 0.4 (0.74%) 54,800 2,960.82 0 0 54,000 57,700 50,300
24/09/2025 54,000 0 (0%) 39,000 2,103.37 0 0 54,000 57,700 50,300
23/09/2025 54,000 0.1 (0.19%) 73,400 3,953.27 0 0 53,900 57,600 50,200
22/09/2025 53,900 -0.2 (-0.37%) 144,700 7,777.31 0 0 54,100 57,800 50,400
19/09/2025 54,100 0 (0%) 19,600 1,058.81 0 0 54,100 57,800 50,400
18/09/2025 54,100 0 (0%) 52,700 2,842.21 0 0 54,100 57,800 50,400
17/09/2025 54,100 -0.1 (-0.18%) 78,900 4,265.84 0 0 54,200 57,900 50,500
16/09/2025 54,200 0.2 (0.37%) 92,000 4,971.72 0 0 54,000 57,700 50,300
15/09/2025 54,000 0.2 (0.37%) 96,600 5,194.4 0 0 53,800 57,500 50,100
12/09/2025 53,800 0 (0%) 22,300 1,198.43 0 0 53,800 57,500 50,100
11/09/2025 53,800 0.3 (0.56%) 117,300 6,256.93 0 0 53,500 57,200 49,800
10/09/2025 53,500 0.6 (1.13%) 52,200 2,782.73 0 0 52,900 56,600 49,200
09/09/2025 52,900 -0.4 (-0.75%) 22,800 1,205.85 0 0 53,300 57,000 49,600
08/09/2025 53,300 -0.1 (-0.19%) 46,000 2,447.62 1,143,000 61,150.5 53,400 57,100 49,700
05/09/2025 53,400 0.1 (0.19%) 133,900 7,115.9 0 0 53,300 57,000 49,600
04/09/2025 53,300 0.3 (0.57%) 40,400 2,140.33 0 0 53,000 56,700 49,300
03/09/2025 53,000 0 (0%) 60,100 3,166.52 0 0 53,000 56,700 49,300
29/08/2025 53,000 0 (0%) 35,600 1,882.84 0 0 53,000 56,700 49,300
28/08/2025 53,000 0.2 (0.38%) 96,800 5,104.05 228,000 12,198 52,800 56,400 49,150
27/08/2025 52,800 0.2 (0.38%) 94,400 4,986.35 0 0 52,600 56,200 48,950
26/08/2025 52,600 -0.9 (-1.68%) 66,000 3,476.55 0 0 53,500 57,200 49,800
25/08/2025 53,500 -1 (-1.83%) 58,800 3,124.38 0 0 54,500 58,300 50,700
22/08/2025 54,500 -0.2 (-0.37%) 160,100 8,668.48 0 0 54,700 58,500 50,900
21/08/2025 54,700 0 (0%) 101,300 5,529.56 0 0 54,700 58,500 50,900
20/08/2025 54,700 -0.1 (-0.18%) 99,000 5,385.59 0 0 54,800 58,600 51,000
19/08/2025 54,800 0.1 (0.18%) 99,900 5,449.96 0 0 54,700 58,500 50,900
18/08/2025 54,700 -0.2 (-0.36%) 52,400 2,863.1 0 0 54,900 58,700 51,100
15/08/2025 54,900 -0.1 (-0.18%) 189,200 10,337.95 0 0 55,000 58,800 51,200
14/08/2025 55,000 -0.5 (-0.9%) 54,000 2,971.57 0 0 55,500 59,300 51,700
13/08/2025 55,500 0.8 (1.46%) 116,600 6,399.14 0 0 54,700 58,500 50,900
12/08/2025 54,700 -0.1 (-0.18%) 61,800 3,381.35 0 0 54,800 58,600 51,000
11/08/2025 54,800 0 (0%) 64,300 3,518.46 0 0 54,800 58,600 51,000
08/08/2025 54,800 -0.1 (-0.18%) 52,400 2,872.98 0 0 54,900 58,700 51,100
07/08/2025 54,900 -0.3 (-0.54%) 22,900 1,256.69 0 0 55,200 59,000 51,400
06/08/2025 55,200 0.4 (0.73%) 42,900 2,359.49 0 0 54,800 58,600 51,000
05/08/2025 54,800 -0.4 (-0.72%) 97,500 5,363.23 0 0 55,200 59,000 51,400
04/08/2025 55,200 -0.1 (-0.18%) 40,900 2,252.51 0 0 55,300 59,100 51,500
01/08/2025 55,300 0 (0%) 45,800 2,520.03 330,000 18,315 55,300 59,100 51,500
31/07/2025 55,300 -0.2 (-0.36%) 104,400 5,741.11 0 0 55,500 59,300 51,700
30/07/2025 55,500 0.3 (0.54%) 142,200 7,849.63 0 0 55,200 59,000 51,400
29/07/2025 55,200 -1.1 (-1.95%) 331,600 18,453.5 0 0 56,300 60,200 52,400
28/07/2025 56,300 1.3 (2.36%) 343,900 19,377.13 0 0 55,000 58,800 51,200
25/07/2025 55,000 -0.1 (-0.18%) 131,200 7,222.12 490,000 26,999 55,100 58,900 51,300
24/07/2025 55,100 -0.2 (-0.36%) 42,600 2,347.86 0 0 55,300 59,100 51,500
23/07/2025 55,300 0.2 (0.36%) 57,600 3,180.79 0 0 55,100 58,900 51,300
22/07/2025 55,100 0.1 (0.18%) 57,800 3,177.68 0 0 55,000 58,800 51,200
21/07/2025 55,000 -0.3 (-0.54%) 303,500 16,721.03 0 0 55,300 59,100 51,500
18/07/2025 55,300 0.2 (0.36%) 125,200 6,898.14 0 0 55,100 58,900 51,300
17/07/2025 55,100 -0.2 (-0.36%) 102,400 5,643.52 0 0 55,300 59,100 51,500
16/07/2025 55,300 -0.6 (-1.07%) 51,600 2,862.6 0 0 55,900 59,800 52,000
15/07/2025 55,900 1.1 (2.01%) 225,000 12,408.54 0 0 54,800 58,600 51,000
14/07/2025 54,800 0.2 (0.37%) 91,900 5,012.64 0 0 54,600 58,400 50,800
11/07/2025 54,600 -0.1 (-0.18%) 68,400 3,727.2 0 0 54,700 58,500 50,900
10/07/2025 54,700 0.3 (0.55%) 204,700 11,158.25 132,000 7,114.8 54,400 58,200 50,600
09/07/2025 54,400 0.2 (0.37%) 231,200 12,539.83 68,000 3,665.2 54,200 57,900 50,500
08/07/2025 54,200 -0.1 (-0.18%) 121,500 6,585.18 0 0 54,300 58,100 50,500
07/07/2025 54,300 -0.2 (-0.37%) 92,000 4,984.35 0 0 54,500 58,300 50,700
04/07/2025 54,500 0 (0%) 52,900 2,861.7 0 0 54,500 58,300 50,700
03/07/2025 54,500 0.2 (0.37%) 198,600 10,783.59 0 0 54,300 58,100 50,500
02/07/2025 54,300 0.1 (0.18%) 100,700 5,482.05 0 0 54,200 57,900 50,500
01/07/2025 54,200 0.5 (0.93%) 190,400 10,252.67 0 0 53,700 57,400 49,950
30/06/2025 53,700 -0.3 (-0.56%) 117,800 6,278.94 0 0 54,000 57,700 50,300
27/06/2025 56,000 -0.1 (-0.18%) 274,300 15,312.91 800,000 44,800 56,100 60,000 52,200
26/06/2025 56,100 -0.1 (-0.18%) 126,000 7,055.19 0 0 56,200 60,100 52,300
25/06/2025 56,200 0.3 (0.54%) 149,100 8,347.62 0 0 55,900 59,800 52,000
24/06/2025 55,900 -0.8 (-1.41%) 114,900 6,449.51 0 0 56,700 60,600 52,800
23/06/2025 56,700 0.2 (0.35%) 150,500 8,489.14 0 0 56,500 60,400 52,600
20/06/2025 56,500 1.3 (2.36%) 385,600 21,526.68 0 0 55,200 59,000 51,400
19/06/2025 55,200 0.2 (0.36%) 198,200 10,976.19 0 0 55,000 58,800 51,200
18/06/2025 55,000 0.1 (0.18%) 324,400 17,687.81 0 0 54,900 58,700 51,100
17/06/2025 54,900 -0.3 (-0.54%) 129,900 7,167.36 0 0 55,200 59,000 51,400
16/06/2025 55,200 0.6 (1.1%) 100,600 5,538.59 1,111,200 60,004.8 54,600 58,400 50,800
13/06/2025 54,600 0.5 (0.92%) 282,100 15,288.6 0 0 54,100 57,800 50,400
12/06/2025 54,100 0.3 (0.56%) 288,200 15,642.94 0 0 53,800 57,500 50,100
11/06/2025 53,800 -0.2 (-0.37%) 74,400 4,016.75 0 0 54,000 57,700 50,300
10/06/2025 54,000 0.2 (0.37%) 145,400 7,905.95 0 0 53,800 57,500 50,100
09/06/2025 53,800 0.1 (0.19%) 387,900 20,895.84 0 0 53,700 57,400 49,950

Dữ liệu lịch sử - BSC

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