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
05/12/2025 43,550 -0.45 (-1.02%) 1,593,000 70,076.33 0 0 44,000 47,050 40,950
04/12/2025 44,000 -0.7 (-1.57%) 3,158,600 142,571.28 0 0 44,700 47,800 41,600
03/12/2025 44,700 1.6 (3.71%) 2,977,400 132,467.64 21,600 995.76 43,100 46,100 40,100
02/12/2025 43,100 -0.5 (-1.15%) 1,847,300 79,911.35 0 0 43,600 46,650 40,550
01/12/2025 43,600 -0.1 (-0.23%) 2,142,700 94,656.57 0 0 43,700 46,750 40,650
28/11/2025 43,700 -0.45 (-1.02%) 2,244,200 99,924.63 0 0 44,150 47,200 41,100
27/11/2025 44,150 0.7 (1.61%) 3,369,500 149,918.09 0 0 43,450 46,450 40,450
26/11/2025 43,450 -0.3 (-0.69%) 2,029,700 88,347.55 0 0 43,750 46,800 40,700
25/11/2025 43,750 -0.15 (-0.34%) 2,171,900 95,611.37 0 0 43,900 46,950 40,850
24/11/2025 43,900 -1 (-2.23%) 1,350,600 59,754.86 0 0 44,900 48,000 41,800
21/11/2025 44,900 0.5 (1.13%) 2,790,200 124,047.67 0 0 44,400 47,500 41,300
20/11/2025 44,400 0.9 (2.07%) 3,150,900 138,579.47 0 0 43,500 46,500 40,500
19/11/2025 43,500 -1.35 (-3.01%) 3,202,100 141,753.94 0 0 44,850 47,950 41,750
18/11/2025 44,850 2.15 (5.04%) 5,915,600 260,883.69 0 0 42,700 45,650 39,750
17/11/2025 42,700 2.75 (6.88%) 3,802,600 160,138.27 0 0 39,950 42,700 37,200
14/11/2025 39,950 0.55 (1.4%) 581,800 23,107.56 0 0 39,400 42,150 36,650
13/11/2025 39,400 -0.9 (-2.23%) 1,474,800 59,391.43 500,000 20,054 40,300 43,100 37,500
12/11/2025 40,300 0.85 (2.15%) 898,500 35,839.12 0 0 39,450 42,200 36,700
11/11/2025 39,450 0.75 (1.94%) 771,100 30,132.51 0 0 38,700 41,400 36,000
10/11/2025 38,700 0.2 (0.52%) 838,400 32,721.01 0 0 38,500 41,150 35,850
07/11/2025 38,500 -0.3 (-0.77%) 817,700 31,990.38 0 0 38,800 41,500 36,100
06/11/2025 38,800 -1 (-2.51%) 1,649,900 64,616.27 0 0 39,800 42,550 37,050
05/11/2025 39,800 -0.75 (-1.85%) 782,100 31,316.88 0 0 40,550 43,350 37,750
04/11/2025 40,550 0.45 (1.12%) 1,219,000 48,065.67 0 0 40,100 42,900 37,300
03/11/2025 40,100 0.25 (0.63%) 2,068,600 84,347.11 0 0 39,850 42,600 37,100
31/10/2025 39,850 -0.8 (-1.97%) 947,100 38,429.46 0 0 40,650 43,450 37,850
30/10/2025 40,650 0.85 (2.14%) 1,287,600 51,792.59 0 0 39,800 42,550 37,050
29/10/2025 39,800 -0.25 (-0.62%) 797,100 31,894.19 0 0 40,050 42,850 37,250
28/10/2025 40,050 1 (2.56%) 1,185,800 46,676.29 0 0 39,050 41,750 36,350
27/10/2025 39,050 -0.55 (-1.39%) 617,800 24,340.68 0 0 39,600 42,350 36,850
24/10/2025 39,600 0.6 (1.54%) 1,114,600 43,786.11 0 0 39,000 41,700 36,300
23/10/2025 39,000 0 (0%) 683,900 26,714.28 0 0 39,000 41,700 36,300
22/10/2025 39,000 1.45 (3.86%) 1,231,400 47,235.27 0 0 37,550 40,150 34,950
21/10/2025 37,550 0.15 (0.4%) 1,529,300 56,963.54 0 0 37,400 40,000 34,800
20/10/2025 37,400 -2.8 (-6.97%) 2,284,700 88,957.67 0 0 40,200 43,000 37,400
17/10/2025 40,200 -0.6 (-1.47%) 1,324,700 53,640.45 0 0 40,800 43,650 37,950
16/10/2025 40,800 -0.1 (-0.24%) 1,354,300 55,853.65 0 0 40,900 43,750 38,050
15/10/2025 40,900 0.9 (2.25%) 1,872,100 75,448.16 0 0 40,000 42,800 37,200
14/10/2025 40,000 -0.05 (-0.12%) 5,151,900 202,952.32 0 0 40,050 42,850 37,250
13/10/2025 40,050 -1.05 (-2.55%) 2,623,400 105,587.92 0 0 41,100 43,950 38,250
10/10/2025 41,100 0.2 (0.49%) 1,716,100 71,013.62 0 0 40,900 43,750 38,050
09/10/2025 40,900 -0.35 (-0.85%) 1,734,400 71,483.66 0 0 41,250 44,100 38,400
08/10/2025 41,250 0.2 (0.49%) 2,047,600 84,828.03 0 0 41,050 43,900 38,200
07/10/2025 41,050 -0.7 (-1.68%) 683,800 28,234.07 0 0 41,750 44,650 38,850
06/10/2025 41,750 1.75 (4.38%) 745,100 30,650.87 0 0 40,000 42,800 37,200
03/10/2025 40,000 -0.85 (-2.08%) 1,063,500 42,852.67 0 0 40,850 43,700 38,000
02/10/2025 40,850 -0.8 (-1.92%) 614,000 25,308.7 0 0 41,650 44,550 38,750
01/10/2025 41,650 0.45 (1.09%) 385,800 16,039.3 0 0 41,200 44,050 38,350
30/09/2025 41,200 0.2 (0.49%) 1,098,000 44,925.33 0 0 41,000 43,850 38,150
29/09/2025 41,000 -0.5 (-1.2%) 996,900 41,059.13 0 0 41,500 44,400 38,600
26/09/2025 41,500 -0.9 (-2.12%) 1,957,300 81,834.86 0 0 42,400 45,350 39,450
25/09/2025 42,400 -0.55 (-1.28%) 936,800 39,955.05 0 0 42,950 45,950 39,950
24/09/2025 42,950 1.05 (2.51%) 1,376,600 57,623.56 350,000 14,583.8 41,900 44,800 39,000
23/09/2025 41,900 0.15 (0.36%) 778,600 32,662.67 270,000 11,311.92 41,750 44,650 38,850
22/09/2025 41,750 -1.45 (-3.36%) 2,593,200 109,042.77 0 0 43,200 46,200 40,200
19/09/2025 43,200 -0.3 (-0.69%) 1,190,900 51,591.52 0 0 43,500 46,500 40,500
18/09/2025 43,500 -1.5 (-3.33%) 2,664,900 117,286.62 0 0 45,000 48,150 41,850
17/09/2025 45,000 -0.35 (-0.77%) 2,870,000 130,940.72 0 0 45,350 48,500 42,200
16/09/2025 45,350 -0.15 (-0.33%) 3,713,200 169,220.82 0 0 45,500 48,650 42,350
15/09/2025 45,500 0.3 (0.66%) 2,345,000 106,388.42 0 0 45,200 48,350 42,050
12/09/2025 45,200 1.45 (3.31%) 4,335,600 193,596.21 0 0 43,750 46,800 40,700
11/09/2025 43,750 1.15 (2.7%) 2,977,500 127,668.38 0 0 42,600 45,550 39,650
10/09/2025 42,600 0.85 (2.04%) 1,702,100 71,945.17 0 0 41,750 44,650 38,850
09/09/2025 41,750 0.45 (1.09%) 967,600 40,069.58 0 0 41,300 44,150 38,450
08/09/2025 41,300 -1.8 (-4.18%) 2,236,000 93,901 0 0 43,100 46,100 40,100
05/09/2025 43,100 -0.9 (-2.05%) 2,950,000 130,274.34 0 0 44,000 47,050 40,950
04/09/2025 44,000 0.85 (1.97%) 2,595,200 113,275.63 0 0 43,150 46,150 40,150
03/09/2025 43,150 1.15 (2.74%) 2,958,400 126,248.87 0 0 42,000 44,900 39,100
29/08/2025 42,000 -0.1 (-0.24%) 3,454,700 143,703.79 0 0 42,100 45,000 39,200
28/08/2025 42,100 0.55 (1.32%) 1,474,900 61,960.87 0 0 41,550 44,450 38,650
27/08/2025 41,550 -1.05 (-2.46%) 2,734,700 114,781.77 0 0 42,600 45,550 39,650
26/08/2025 42,600 2.1 (5.19%) 1,548,900 63,858.08 0 0 40,500 43,300 37,700
25/08/2025 40,500 -1.5 (-3.57%) 1,689,900 69,857.72 0 0 42,000 44,900 39,100
22/08/2025 42,000 0.5 (1.2%) 2,946,400 122,463.84 0 0 41,500 44,400 38,600
21/08/2025 41,500 -1.55 (-3.6%) 5,161,200 216,430.41 65,000 2,798.25 43,050 46,050 40,050
20/08/2025 43,050 -1.9 (-4.23%) 4,009,300 174,732.65 0 0 44,950 48,050 41,850
19/08/2025 44,950 0.35 (0.78%) 3,606,500 160,611.25 0 0 44,600 47,700 41,500
18/08/2025 44,600 -0.8 (-1.76%) 2,831,700 127,216.2 20,000 908 45,400 48,550 42,250
15/08/2025 45,400 -0.95 (-2.05%) 3,866,400 175,993.79 0 0 46,350 49,550 43,150
14/08/2025 46,350 -0.25 (-0.54%) 4,477,900 206,179.91 0 0 46,600 49,850 43,350
13/08/2025 46,600 -1.55 (-3.22%) 5,614,500 263,421.08 0 0 48,150 51,500 44,800
12/08/2025 48,150 0.85 (1.8%) 4,161,800 201,268.04 50,000 2,365 47,300 50,600 44,000
11/08/2025 47,300 1.5 (3.28%) 5,947,400 279,953.52 0 0 45,800 49,000 42,600
08/08/2025 45,800 -0.65 (-1.4%) 5,560,200 256,769.45 0 0 46,450 49,700 43,200
07/08/2025 46,450 -0.25 (-0.54%) 2,920,800 135,285.04 120,000 5,539.44 46,700 49,950 43,450
06/08/2025 46,700 3 (6.86%) 6,392,100 295,000.1 0 0 43,700 46,750 40,650
05/08/2025 43,700 -1 (-2.24%) 3,413,400 151,240.68 36,600 1,593.31 44,700 47,800 41,600
04/08/2025 44,700 1.3 (3.%) 1,587,800 70,162.67 0 0 43,400 46,400 40,400
01/08/2025 43,400 0.85 (2.%) 1,651,400 71,056.09 0 0 42,550 45,500 39,600
31/07/2025 42,550 -0.45 (-1.05%) 1,534,600 65,439.72 0 0 43,000 46,000 40,000
30/07/2025 43,000 -0.25 (-0.58%) 3,177,300 136,264.43 0 0 43,250 46,250 40,250
29/07/2025 43,250 -3.25 (-6.99%) 6,569,200 293,209.5 0 0 46,500 49,750 43,250
28/07/2025 46,500 0.05 (0.11%) 5,029,100 232,464.99 0 0 46,450 49,700 43,200
25/07/2025 46,450 -0.55 (-1.17%) 2,969,900 138,940.54 0 0 47,000 50,200 43,750
24/07/2025 47,000 -1 (-2.08%) 2,101,300 99,395.8 200,000 9,460.4 48,000 51,300 44,650
23/07/2025 48,000 1.55 (3.34%) 4,547,500 214,705.08 0 0 46,450 49,700 43,200
22/07/2025 46,450 0.45 (0.98%) 2,757,300 126,618.76 0 0 46,000 49,200 42,800
21/07/2025 46,000 -0.6 (-1.29%) 2,533,600 117,827.46 0 0 46,600 49,850 43,350
18/07/2025 46,600 2.1 (4.72%) 6,776,600 313,298.09 0 0 44,500 47,600 41,400
17/07/2025 44,500 0.3 (0.68%) 3,659,700 163,435.41 0 0 44,200 47,250 41,150
16/07/2025 44,200 0.2 (0.45%) 1,565,100 68,872.71 0 0 44,000 47,050 40,950
15/07/2025 44,000 -0.6 (-1.35%) 4,052,400 182,289.01 30,000 1,384.5 44,600 47,700 41,500
14/07/2025 44,600 0.6 (1.36%) 2,649,800 115,829.95 0 0 44,000 47,050 40,950
11/07/2025 44,000 -0.7 (-1.57%) 2,631,500 115,879.94 0 0 44,700 47,800 41,600
10/07/2025 44,700 0.5 (1.13%) 4,696,100 211,049.07 0 0 44,200 47,250 41,150
09/07/2025 44,200 0.05 (0.11%) 2,335,200 102,521.9 0 0 44,150 47,200 41,100
08/07/2025 44,150 0.1 (0.23%) 2,141,900 94,454.48 0 0 44,050 47,100 41,000
07/07/2025 44,050 0.25 (0.57%) 2,353,100 102,763.04 0 0 43,800 46,850 40,750
04/07/2025 43,800 0.05 (0.11%) 3,314,100 142,865.5 0 0 43,750 46,800 40,700
03/07/2025 43,750 -0.95 (-2.13%) 3,925,700 171,283.68 530,000 23,177.5 44,700 47,800 41,600
02/07/2025 44,700 0.9 (2.05%) 2,777,000 124,079.47 162,900 7,267.83 43,800 46,850 40,750
01/07/2025 43,800 -0.2 (-0.45%) 1,657,900 72,262.02 0 0 44,000 47,050 40,950
30/06/2025 44,000 -0.8 (-1.79%) 3,646,400 159,588.78 0 0 44,800 47,900 41,700
27/06/2025 44,800 -1.2 (-2.61%) 2,098,800 94,788.8 0 0 46,000 49,200 42,800
26/06/2025 46,000 2.1 (4.78%) 3,680,400 166,027.93 250,000 11,277.75 43,900 46,950 40,850
25/06/2025 43,900 0.9 (2.09%) 3,228,800 142,798.89 0 0 43,000 46,000 40,000
24/06/2025 43,000 0 (0%) 2,508,700 108,004.98 5,000,000 209,575 43,000 46,000 40,000
23/06/2025 43,000 -1.5 (-3.37%) 3,702,800 159,070.73 20,000 875 44,500 47,600 41,400
20/06/2025 44,500 0.65 (1.48%) 3,014,000 133,103.92 0 0 43,850 46,900 40,800
19/06/2025 43,850 2.85 (6.95%) 7,322,300 311,120.66 0 0 41,000 43,850 38,150
18/06/2025 41,000 0 (0%) 2,743,200 113,036.67 0 0 41,000 43,850 38,150
17/06/2025 41,000 0.55 (1.36%) 4,381,800 179,655.95 0 0 40,450 43,250 37,650
16/06/2025 40,450 0.15 (0.37%) 2,911,000 116,651.91 0 0 40,300 43,100 37,500
13/06/2025 40,300 0 (0%) 4,847,400 193,179.65 0 0 40,300 43,100 37,500
12/06/2025 40,300 1.5 (3.87%) 6,800,600 270,284.39 500,000 18,195 38,800 41,500 36,100
11/06/2025 38,800 1.7 (4.58%) 6,536,000 251,651.31 730,000 25,276.25 37,100 39,650 34,550
10/06/2025 37,100 2.4 (6.92%) 6,761,700 247,794.56 98,400 3,650.64 34,700 37,100 32,300
09/06/2025 34,700 1 (2.97%) 2,228,800 77,341.88 0 0 33,700 36,050 31,350

Dữ liệu lịch sử - BSC

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