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 58,300 0 (0%) 78,000 4,504.78 0 0 58,300 62,300 54,300
04/12/2025 58,300 -0.3 (-0.51%) 41,400 2,429.67 0 0 58,600 62,700 54,500
03/12/2025 58,600 -0.7 (-1.18%) 99,300 5,789.81 0 0 59,300 63,400 55,200
02/12/2025 59,300 0 (0%) 74,600 4,365.48 0 0 59,300 63,400 55,200
01/12/2025 59,300 0.6 (1.02%) 183,000 10,989.01 0 0 58,700 62,800 54,600
28/11/2025 58,700 0.2 (0.34%) 65,100 3,774.04 0 0 58,500 62,500 54,500
27/11/2025 58,500 0 (0%) 36,100 2,107.82 0 0 58,500 62,500 54,500
26/11/2025 58,500 0.5 (0.86%) 40,100 2,329.04 0 0 58,000 62,000 54,000
25/11/2025 58,000 -1 (-1.69%) 72,400 4,206 0 0 59,000 63,100 54,900
24/11/2025 59,000 0.7 (1.2%) 142,800 8,502.88 0 0 58,300 62,300 54,300
21/11/2025 58,300 -0.5 (-0.85%) 56,300 3,250.43 0 0 58,800 62,900 54,700
20/11/2025 58,800 1.8 (3.16%) 236,700 13,546.15 0 0 57,000 60,900 53,100
19/11/2025 57,000 0.1 (0.18%) 41,900 2,392.16 0 0 56,900 60,800 53,000
18/11/2025 56,900 -1 (-1.73%) 71,900 4,128.07 0 0 57,900 61,900 53,900
17/11/2025 57,900 0.1 (0.17%) 53,500 3,101.41 0 0 57,800 61,800 53,800
14/11/2025 57,800 -1.4 (-2.36%) 188,200 10,917.34 0 0 59,200 63,300 55,100
13/11/2025 59,200 -0.8 (-1.33%) 51,200 3,031.19 0 0 60,000 64,200 55,800
12/11/2025 60,000 3.6 (6.38%) 541,600 32,461.43 0 0 56,400 60,300 52,500
11/11/2025 56,400 0.4 (0.71%) 68,200 3,792.74 0 0 56,000 59,900 52,100
10/11/2025 56,000 -0.9 (-1.58%) 69,000 3,867.94 0 0 56,900 60,800 53,000
07/11/2025 56,900 -0.6 (-1.04%) 147,100 8,327.31 0 0 57,500 61,500 53,500
06/11/2025 57,500 0.8 (1.41%) 60,800 3,478.13 0 0 56,700 60,600 52,800
05/11/2025 56,700 0 (0%) 74,200 4,243.64 0 0 56,700 60,600 52,800
04/11/2025 56,700 -0.5 (-0.87%) 190,300 10,681.1 0 0 57,200 61,200 53,200
03/11/2025 57,200 0 (0%) 149,500 8,655.77 0 0 57,200 61,200 53,200
31/10/2025 57,200 -1.5 (-2.56%) 256,100 14,837.18 0 0 58,700 62,800 54,600
30/10/2025 58,700 0.7 (1.21%) 270,500 15,745.22 0 0 58,000 62,000 54,000
29/10/2025 58,000 2.7 (4.88%) 309,300 17,591 0 0 55,300 59,100 51,500
28/10/2025 55,300 0.9 (1.65%) 469,100 25,617.27 0 0 54,400 58,200 50,600
27/10/2025 54,400 1.3 (2.45%) 215,600 11,707.44 0 0 53,100 56,800 49,400
24/10/2025 53,100 1 (1.92%) 102,400 5,412.27 0 0 52,100 55,700 48,500
23/10/2025 52,100 -1.3 (-2.43%) 106,000 5,636.21 0 0 53,400 57,100 49,700
22/10/2025 53,400 1.8 (3.49%) 163,200 8,685.99 0 0 51,600 55,200 48,000
21/10/2025 51,600 0.9 (1.78%) 103,300 5,274.23 0 0 50,700 54,200 47,200
20/10/2025 50,700 0.5 (1.%) 386,700 20,087.08 0 0 50,200 53,700 46,700
17/10/2025 50,200 0 (0%) 58,300 2,948.72 0 0 50,200 53,700 46,700
16/10/2025 50,200 0.2 (0.4%) 37,700 1,890.05 0 0 50,000 53,500 46,500
15/10/2025 50,000 0.05 (0.1%) 35,300 1,763.6 0 0 49,950 53,400 46,500
14/10/2025 49,950 0.5 (1.01%) 64,000 3,205.49 0 0 49,450 52,900 46,000
13/10/2025 49,450 0.35 (0.71%) 40,800 2,007.68 0 0 49,100 52,500 45,700
10/10/2025 49,100 0.3 (0.61%) 65,000 3,189.7 0 0 48,800 52,200 45,400
09/10/2025 48,800 0 (0%) 57,000 2,787.6 0 0 48,800 52,200 45,400
08/10/2025 48,800 0.05 (0.1%) 79,500 3,887.99 0 0 48,750 52,100 45,350
07/10/2025 48,750 0.05 (0.1%) 56,700 2,791.32 0 0 48,700 52,100 45,300
06/10/2025 48,700 0.65 (1.35%) 48,800 2,368.27 0 0 48,050 51,400 44,700
03/10/2025 48,050 -1.2 (-2.44%) 129,900 6,281.32 0 0 49,250 52,600 45,850
02/10/2025 49,250 -0.65 (-1.3%) 20,600 1,025.03 0 0 49,900 53,300 46,450
01/10/2025 49,900 0.8 (1.63%) 68,900 3,421.82 0 0 49,100 52,500 45,700
30/09/2025 49,100 -0.2 (-0.41%) 117,700 5,737.52 0 0 49,300 52,700 45,850
29/09/2025 49,300 -1.5 (-2.95%) 82,100 4,101.08 0 0 50,800 54,300 47,250
26/09/2025 50,800 -0.2 (-0.39%) 119,000 6,079.41 0 0 51,000 54,500 47,450
25/09/2025 51,000 0 (0%) 97,900 5,006.96 0 0 51,000 54,500 47,450
24/09/2025 51,000 -1 (-1.92%) 74,900 3,837.66 0 0 52,000 55,600 48,400
23/09/2025 52,000 -0.4 (-0.76%) 42,700 2,227.19 0 0 52,400 56,000 48,750
22/09/2025 52,400 0.7 (1.35%) 185,100 9,717.97 0 0 51,700 55,300 48,100
19/09/2025 51,700 0.1 (0.19%) 68,500 3,532.36 0 0 51,600 55,200 48,000
18/09/2025 51,600 0.9 (1.78%) 82,700 4,199.89 0 0 50,700 54,200 47,200
17/09/2025 50,700 -1 (-1.93%) 71,100 3,651.25 0 0 51,700 55,300 48,100
16/09/2025 51,700 -0.3 (-0.58%) 179,200 9,380.25 0 0 52,000 55,600 48,400
15/09/2025 52,000 -0.48 (-0.91%) 156,000 8,171.9 0 0 52,475 56,100 48,850
12/09/2025 54,000 2.6 (5.06%) 338,400 18,311.55 0 0 51,400 54,900 47,850
11/09/2025 51,400 1.45 (2.9%) 190,200 9,756.14 0 0 49,950 53,400 46,500
10/09/2025 49,950 0.95 (1.94%) 102,200 5,117.29 0 0 49,000 52,400 45,600
09/09/2025 49,000 0.1 (0.2%) 60,700 2,944.98 0 0 48,900 52,300 45,500
08/09/2025 48,900 -0.9 (-1.81%) 60,300 2,969.96 0 0 49,800 53,200 46,350
05/09/2025 49,800 -1 (-1.97%) 55,900 2,825.62 0 0 50,800 54,300 47,250
04/09/2025 50,800 2.05 (4.21%) 126,400 6,394.53 0 0 48,750 52,100 45,350
03/09/2025 48,750 0.05 (0.1%) 39,600 1,933.32 0 0 48,700 52,100 45,300
29/08/2025 48,700 -0.5 (-1.02%) 36,200 1,763.93 0 0 49,200 52,600 45,800
28/08/2025 49,200 0 (0%) 41,700 2,035.5 0 0 49,200 52,600 45,800
27/08/2025 49,200 -0.65 (-1.3%) 36,100 1,790.65 0 0 49,850 53,300 46,400
26/08/2025 49,850 0.8 (1.63%) 32,200 1,575.73 0 0 49,050 52,400 45,650
25/08/2025 49,050 0.3 (0.62%) 26,200 1,274.1 0 0 48,750 52,100 45,350
22/08/2025 48,750 -0.45 (-0.91%) 152,600 7,332.82 0 0 49,200 52,600 45,800
21/08/2025 49,200 -0.8 (-1.6%) 48,500 2,391.41 0 0 50,000 53,500 46,500
20/08/2025 50,000 -0.8 (-1.57%) 134,500 6,664.7 0 0 50,800 54,300 47,250
19/08/2025 50,800 0.2 (0.4%) 105,700 5,376.82 0 0 50,600 54,100 47,100
18/08/2025 50,600 1 (2.02%) 70,300 3,556.05 0 0 49,600 53,000 46,150
15/08/2025 49,600 -2.4 (-4.62%) 182,800 9,223.07 0 0 52,000 55,600 48,400
14/08/2025 52,000 0 (0%) 147,900 7,627.4 0 0 52,000 55,600 48,400
13/08/2025 52,000 0.4 (0.78%) 231,400 12,019.48 0 0 51,600 55,200 48,000
12/08/2025 51,600 3.3 (6.83%) 313,400 15,696.07 0 0 48,300 51,600 44,950
11/08/2025 48,300 0.8 (1.68%) 94,900 4,596.15 0 0 47,500 50,800 44,200
08/08/2025 47,500 -0.4 (-0.84%) 83,900 3,995.85 0 0 47,900 51,200 44,550
07/08/2025 47,900 0.5 (1.05%) 102,000 4,877.2 0 0 47,400 50,700 44,100
06/08/2025 47,400 -0.1 (-0.21%) 95,100 4,526.85 0 0 47,500 50,800 44,200
05/08/2025 47,500 -1.5 (-3.06%) 199,900 9,622.81 0 0 49,000 52,400 45,600
04/08/2025 49,000 1.45 (3.05%) 220,200 10,763.12 0 0 47,550 50,800 44,250
01/08/2025 47,550 0.05 (0.11%) 83,600 3,958.77 0 0 47,500 50,800 44,200
31/07/2025 47,500 0 (0%) 117,800 5,575.15 0 0 47,500 50,800 44,200
30/07/2025 47,500 1.15 (2.48%) 86,500 4,086.73 0 0 46,350 49,550 43,150
29/07/2025 46,350 -2.1 (-4.33%) 334,000 15,918.45 0 0 48,450 51,800 45,100
28/07/2025 48,450 0.05 (0.1%) 97,900 4,720.81 0 0 48,400 51,700 45,050
25/07/2025 48,400 0 (0%) 226,200 10,871.39 0 0 48,400 51,700 45,050
24/07/2025 48,400 -0.25 (-0.51%) 129,200 6,261.62 0 0 48,650 52,000 45,250
23/07/2025 48,650 -0.35 (-0.71%) 123,800 6,020.28 0 0 49,000 52,400 45,600
22/07/2025 49,000 0.3 (0.62%) 186,600 9,011.46 0 0 48,700 52,100 45,300
21/07/2025 48,700 0.85 (1.78%) 333,600 16,166.24 0 0 47,850 51,100 44,550
18/07/2025 47,850 3.1 (6.93%) 380,600 17,751.23 0 0 44,750 47,850 41,650
17/07/2025 44,750 2.1 (4.92%) 420,900 18,645.72 0 0 42,650 45,600 39,700
16/07/2025 42,650 0.15 (0.35%) 82,400 3,527.75 0 0 42,500 45,450 39,550
15/07/2025 42,500 -0.25 (-0.58%) 86,400 3,693.69 0 0 42,750 45,700 39,800
14/07/2025 42,750 0.25 (0.59%) 53,700 2,292.56 0 0 42,500 45,450 39,550
11/07/2025 42,500 -0.45 (-1.05%) 94,000 4,014.62 0 0 42,950 45,950 39,950
10/07/2025 42,950 -0.55 (-1.26%) 75,100 3,236.92 0 0 43,500 46,500 40,500
09/07/2025 43,500 -0.4 (-0.91%) 107,900 4,681.78 0 0 43,900 46,950 40,850
08/07/2025 43,900 0.9 (2.09%) 196,000 8,589.17 0 0 43,000 46,000 40,000
07/07/2025 43,000 0 (0%) 43,300 1,855.28 0 0 43,000 46,000 40,000
04/07/2025 43,000 0.3 (0.7%) 39,300 1,679.96 0 0 42,700 45,650 39,750
03/07/2025 42,700 -0.25 (-0.58%) 41,700 1,798.17 0 0 42,950 45,950 39,950
02/07/2025 42,950 -0.1 (-0.23%) 94,800 4,051.25 0 0 43,050 46,050 40,050
01/07/2025 43,050 -0.85 (-1.94%) 87,400 3,780.38 0 0 43,900 46,950 40,850
30/06/2025 43,900 0.1 (0.23%) 65,100 2,855.08 0 0 43,800 46,850 40,750
27/06/2025 43,800 0.2 (0.46%) 49,600 2,180.97 0 0 43,600 46,650 40,550
26/06/2025 43,600 0.3 (0.69%) 120,400 5,260.57 0 0 43,300 46,300 40,300
25/06/2025 43,300 0.1 (0.23%) 23,700 1,026.4 0 0 43,200 46,200 40,200
24/06/2025 43,200 -0.05 (-0.12%) 47,700 2,076.61 0 0 43,250 46,250 40,250
23/06/2025 43,250 0.35 (0.82%) 73,700 3,161.08 0 0 42,900 45,900 39,900
20/06/2025 42,900 0 (0%) 32,900 1,406.1 0 0 42,900 45,900 39,900
19/06/2025 42,900 -0.1 (-0.23%) 18,400 786.03 0 0 43,000 46,000 40,000
18/06/2025 43,000 -0.1 (-0.23%) 79,600 3,419.81 0 0 43,100 46,100 40,100
17/06/2025 43,100 -0.4 (-0.92%) 80,100 3,468.34 0 0 43,500 46,500 40,500
16/06/2025 43,500 0.5 (1.16%) 75,900 3,286.39 0 0 43,000 46,000 40,000
13/06/2025 43,000 -0.75 (-1.71%) 115,100 4,959.22 0 0 43,750 46,800 40,700
12/06/2025 43,750 0.2 (0.46%) 95,700 4,200.42 0 0 43,550 46,550 40,550
11/06/2025 43,550 0.6 (1.4%) 168,800 7,343.86 0 0 42,950 45,950 39,950
10/06/2025 42,950 -0.35 (-0.81%) 59,700 2,585.2 0 0 43,300 46,300 40,300
09/06/2025 43,300 0.6 (1.41%) 227,600 9,886.25 0 0 42,700 45,650 39,750
06/06/2025 42,700 -0.5 (-1.16%) 59,900 2,567.79 0 0 43,200 46,200 40,200

Dữ liệu lịch sử - BSC

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