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 43,100 -0.7 (-1.6%) 603,500 26,058.91 0 0 43,800 46,850 40,750
04/12/2025 43,800 0.45 (1.04%) 472,200 20,629.97 0 0 43,350 46,350 40,350
03/12/2025 43,350 0.55 (1.29%) 417,300 18,000.27 0 0 42,800 45,750 39,850
02/12/2025 42,800 -0.4 (-0.93%) 650,300 27,708.05 0 0 43,200 46,200 40,200
01/12/2025 43,200 -0.4 (-0.92%) 378,800 16,390.22 0 0 43,600 46,650 40,550
28/11/2025 43,600 -0.6 (-1.36%) 636,600 27,864.35 0 0 44,200 47,250 41,150
27/11/2025 44,200 -0.55 (-1.23%) 439,900 19,526.18 0 0 44,750 47,850 41,650
26/11/2025 44,750 0.7 (1.59%) 409,100 18,261.92 0 0 44,050 47,100 41,000
25/11/2025 44,050 0.05 (0.11%) 717,000 31,719.85 0 0 44,000 47,050 40,950
24/11/2025 44,000 -0.5 (-1.12%) 393,600 17,531.99 0 0 44,500 47,600 41,400
21/11/2025 44,500 0.3 (0.68%) 507,500 22,454.19 0 0 44,200 47,250 41,150
20/11/2025 44,200 -0.6 (-1.34%) 483,500 21,414.27 0 0 44,800 47,900 41,700
19/11/2025 44,800 -0.85 (-1.86%) 727,900 32,873.89 0 0 45,650 48,800 42,500
18/11/2025 45,650 0.7 (1.56%) 1,168,700 53,082.22 0 0 44,950 48,050 41,850
17/11/2025 44,950 0.75 (1.7%) 602,500 26,988.6 0 0 44,200 47,250 41,150
14/11/2025 44,200 0.65 (1.49%) 700,500 30,990.85 0 0 43,550 46,550 40,550
13/11/2025 43,550 -0.4 (-0.91%) 346,600 15,147.67 0 0 43,950 47,000 40,900
12/11/2025 43,950 1.25 (2.93%) 608,900 26,548.21 0 0 42,700 45,650 39,750
11/11/2025 42,700 0 (0%) 436,700 18,622.24 0 0 42,700 45,650 39,750
10/11/2025 42,700 0.15 (0.35%) 463,800 19,728.99 0 0 42,550 45,500 39,600
07/11/2025 42,550 -1 (-2.3%) 849,500 36,335.67 0 0 43,550 46,550 40,550
06/11/2025 43,550 0.1 (0.23%) 450,500 19,624.46 0 0 43,450 46,450 40,450
05/11/2025 43,450 -0.35 (-0.8%) 312,900 13,690.84 0 0 43,800 46,850 40,750
04/11/2025 43,800 1.6 (3.79%) 1,054,100 45,227.7 0 0 42,200 45,150 39,250
03/11/2025 42,200 -1.6 (-3.65%) 896,000 38,616.04 0 0 43,800 46,850 40,750
31/10/2025 43,800 -0.95 (-2.12%) 572,700 25,314.4 0 0 44,750 47,850 41,650
30/10/2025 44,750 0.7 (1.59%) 663,900 29,534.43 0 0 44,050 47,100 41,000
29/10/2025 44,050 0.75 (1.73%) 612,300 26,980.96 0 0 43,300 46,300 40,300
28/10/2025 43,300 0.8 (1.88%) 918,100 39,125.93 0 0 42,500 45,450 39,550
27/10/2025 42,500 -1.65 (-3.74%) 958,400 41,564.78 0 0 44,150 47,200 41,100
24/10/2025 44,150 -0.45 (-1.01%) 843,900 37,048.72 0 0 44,600 47,700 41,500
23/10/2025 44,600 0.1 (0.22%) 938,200 42,069.17 0 0 44,500 47,600 41,400
22/10/2025 44,500 1 (2.3%) 1,165,800 50,910.84 0 0 43,500 46,500 40,500
21/10/2025 43,500 -1.15 (-2.58%) 3,435,000 150,454.96 0 0 44,650 47,750 41,550
20/10/2025 44,650 -3.35 (-6.98%) 2,851,500 131,486.16 0 0 48,000 51,300 44,650
17/10/2025 48,000 -1.3 (-2.64%) 2,581,700 127,330.56 0 0 49,300 52,700 45,850
16/10/2025 49,300 0.9 (1.86%) 2,902,600 143,270.52 0 0 48,400 51,700 45,050
15/10/2025 48,400 0.6 (1.26%) 2,035,700 97,071.4 0 0 47,800 51,100 44,500
14/10/2025 47,800 -0.95 (-1.95%) 2,675,800 129,402.59 0 0 48,750 52,100 45,350
13/10/2025 48,750 1.25 (2.63%) 3,362,700 162,163.76 0 0 47,500 50,800 44,200
10/10/2025 47,500 -0.5 (-1.04%) 2,332,500 111,403.76 0 0 48,000 51,300 44,650
09/10/2025 48,000 0.35 (0.73%) 2,726,000 131,735.59 0 0 47,650 50,900 44,350
08/10/2025 47,650 1.95 (4.27%) 3,869,500 181,857.32 0 0 45,700 48,850 42,550
07/10/2025 45,700 -1.2 (-2.56%) 1,378,900 64,087.89 0 0 46,900 50,100 43,650
06/10/2025 46,900 2.05 (4.57%) 1,508,900 69,997.12 0 0 44,850 47,950 41,750
03/10/2025 44,850 0.15 (0.34%) 1,121,900 50,448.81 0 0 44,700 47,800 41,600
02/10/2025 44,700 -0.85 (-1.87%) 1,301,300 59,448.58 0 0 45,550 48,700 42,400
01/10/2025 45,550 0.05 (0.11%) 557,800 25,353.53 0 0 45,500 48,650 42,350
30/09/2025 45,500 0 (0%) 1,468,000 66,030.5 0 0 45,500 48,650 42,350
29/09/2025 45,500 -0.5 (-1.09%) 1,345,300 62,066.27 0 0 46,000 49,200 42,800
26/09/2025 46,000 -1.3 (-2.75%) 1,656,300 77,263.76 0 0 47,300 50,600 44,000
25/09/2025 47,300 0.95 (2.05%) 3,189,400 150,440.33 0 0 46,350 49,550 43,150
24/09/2025 46,350 0.85 (1.87%) 2,001,500 92,405.36 0 0 45,500 48,650 42,350
23/09/2025 45,500 0.65 (1.45%) 943,700 42,800.19 0 0 44,850 47,950 41,750
22/09/2025 44,850 -0.75 (-1.64%) 1,383,500 62,966.84 30,000 1,273.5 45,600 48,750 42,450
19/09/2025 45,600 0.8 (1.79%) 1,564,600 71,368.8 0 0 44,800 47,900 41,700
18/09/2025 44,800 0 (0%) 1,013,200 45,324.38 0 0 44,800 47,900 41,700
17/09/2025 44,800 -0.8 (-1.75%) 1,293,100 58,732.52 0 0 45,600 48,750 42,450
16/09/2025 45,600 -1.35 (-2.88%) 2,098,600 97,099.7 0 0 46,950 50,200 43,700
15/09/2025 46,950 2.7 (6.1%) 3,718,000 169,658.57 0 0 44,250 47,300 41,200
12/09/2025 44,250 0.3 (0.68%) 1,017,800 45,398.62 0 0 43,950 47,000 40,900
11/09/2025 43,950 1 (2.33%) 1,964,500 84,373.92 0 0 42,950 45,950 39,950
10/09/2025 42,950 0.15 (0.35%) 1,006,800 43,247.74 0 0 42,800 45,750 39,850
09/09/2025 42,800 0.75 (1.78%) 1,445,900 61,249.57 0 0 42,050 44,950 39,150
08/09/2025 42,050 -1.95 (-4.43%) 2,641,600 112,720.11 0 0 44,000 47,050 40,950
05/09/2025 44,000 -0.95 (-2.11%) 2,940,300 131,351.33 0 0 44,950 48,050 41,850
04/09/2025 44,950 -0.05 (-0.11%) 1,812,900 82,212.92 0 0 45,000 48,150 41,850
03/09/2025 45,000 0.95 (2.16%) 1,393,900 62,755.61 40,000 1,640 44,050 47,100 41,000
29/08/2025 44,050 0.7 (1.61%) 2,419,700 108,020.42 0 0 43,350 46,350 40,350
28/08/2025 43,350 -0.15 (-0.34%) 1,403,400 60,918.79 0 0 43,500 46,500 40,500
27/08/2025 43,500 -0.5 (-1.14%) 2,409,100 106,246.32 0 0 44,000 47,050 40,950
26/08/2025 44,000 1.75 (4.14%) 1,379,800 59,295.05 0 0 42,250 45,200 39,300
25/08/2025 42,250 -0.1 (-0.24%) 2,464,600 105,277.52 0 0 42,350 45,300 39,400
22/08/2025 42,350 -3.15 (-6.92%) 6,028,500 260,302.35 0 0 45,500 48,650 42,350
21/08/2025 45,500 -3 (-6.19%) 5,503,800 256,834.83 0 0 48,500 51,800 45,150
20/08/2025 48,500 -3 (-5.83%) 4,296,100 210,734.39 0 0 51,500 55,100 47,900
19/08/2025 51,500 3.35 (6.96%) 7,663,500 386,523.61 0 0 48,150 51,500 44,800
18/08/2025 48,150 1.4 (2.99%) 3,723,500 177,130.93 0 0 46,750 50,000 43,500
15/08/2025 46,750 -1.85 (-3.81%) 4,507,600 214,666.21 0 0 48,600 52,000 45,200
14/08/2025 48,600 -0.3 (-0.61%) 3,160,200 153,875.93 0 0 48,900 52,300 45,500
13/08/2025 48,900 1.1 (2.3%) 5,514,300 269,958.37 0 0 47,800 51,100 44,500
12/08/2025 47,800 2 (4.37%) 5,769,800 272,922.1 0 0 45,800 49,000 42,600
11/08/2025 45,800 0 (0%) 3,935,500 182,340.17 0 0 45,800 49,000 42,600
08/08/2025 45,800 -1.05 (-2.24%) 3,490,200 159,849.88 0 0 46,850 50,100 43,600
07/08/2025 46,850 0.35 (0.75%) 2,364,000 110,820.11 0 0 46,500 49,750 43,250
06/08/2025 46,500 1.5 (3.33%) 1,977,600 90,546.49 0 0 45,000 48,150 41,850
05/08/2025 45,000 -0.6 (-1.32%) 4,008,500 184,042.36 0 0 45,600 48,750 42,450
04/08/2025 45,600 1.4 (3.17%) 2,341,200 105,969.21 0 0 44,200 47,250 41,150
01/08/2025 44,200 0.65 (1.49%) 2,776,400 123,783.16 0 0 43,550 46,550 40,550
31/07/2025 43,550 -0.75 (-1.69%) 2,621,600 114,713.16 0 0 44,300 47,400 41,200
30/07/2025 44,300 -0.85 (-1.88%) 2,569,000 113,467.99 0 0 45,150 48,300 42,000
29/07/2025 45,150 -3.35 (-6.91%) 6,148,900 284,487.81 0 0 48,500 51,800 45,150
28/07/2025 48,500 1.05 (2.21%) 3,532,100 171,255.84 0 0 47,450 50,700 44,150
25/07/2025 47,450 -0.65 (-1.35%) 2,690,500 128,170.06 0 0 48,100 51,400 44,750
24/07/2025 48,100 0.25 (0.52%) 2,496,900 121,022.53 0 0 47,850 51,100 44,550
23/07/2025 47,850 3.1 (6.93%) 6,481,200 299,216.57 0 0 44,750 47,850 41,650
22/07/2025 44,750 -0.5 (-1.1%) 3,692,200 163,544.65 0 0 45,250 48,400 42,100
21/07/2025 45,250 -1.25 (-2.69%) 2,392,900 109,315.01 0 0 46,500 49,750 43,250
18/07/2025 46,500 1.3 (2.88%) 2,182,900 102,155.69 0 0 45,200 48,350 42,050
17/07/2025 45,200 2.25 (5.24%) 4,175,300 187,356.73 0 0 42,950 45,950 39,950
16/07/2025 42,950 0.15 (0.35%) 1,368,500 59,242.62 0 0 42,800 45,750 39,850
15/07/2025 42,800 -1 (-2.28%) 1,205,500 52,341.91 0 0 43,800 46,850 40,750
14/07/2025 43,800 0.65 (1.51%) 2,524,800 107,759.03 0 0 43,150 46,150 40,150
11/07/2025 43,150 -1.45 (-3.25%) 2,905,800 126,574.41 0 0 44,600 47,700 41,500
10/07/2025 44,600 -0.35 (-0.78%) 1,128,000 50,722.3 0 0 44,950 48,050 41,850
09/07/2025 44,950 0.15 (0.33%) 1,421,700 63,971.37 0 0 44,800 47,900 41,700
08/07/2025 44,800 0.1 (0.22%) 1,573,700 70,444.96 0 0 44,700 47,800 41,600
07/07/2025 44,700 0.5 (1.13%) 1,845,600 82,533.18 0 0 44,200 47,250 41,150
04/07/2025 44,200 0.9 (2.08%) 1,669,100 74,114.8 0 0 43,300 46,300 40,300
03/07/2025 43,300 0 (0%) 1,182,800 51,855.87 0 0 43,300 46,300 40,300
02/07/2025 43,300 0.1 (0.23%) 890,200 38,695.41 0 0 43,200 46,200 40,200
01/07/2025 43,200 -0.2 (-0.46%) 794,400 34,415.25 0 0 43,400 46,400 40,400
30/06/2025 43,400 0.25 (0.58%) 738,600 32,115.94 0 0 43,150 46,150 40,150
27/06/2025 43,150 -0.85 (-1.93%) 875,900 38,176.51 0 0 44,000 47,050 40,950
26/06/2025 44,000 0.8 (1.85%) 1,028,900 44,823.33 0 0 43,200 46,200 40,200
25/06/2025 43,200 -0.95 (-2.15%) 1,629,000 71,493.7 0 0 44,150 47,200 41,100
24/06/2025 44,150 -1.1 (-2.43%) 1,561,000 69,759.98 0 0 45,250 48,400 42,100
23/06/2025 45,250 -0.75 (-1.63%) 974,200 44,198.08 0 0 46,000 49,200 42,800
20/06/2025 46,000 0 (0%) 1,023,000 46,874.71 0 0 46,000 49,200 42,800
19/06/2025 46,000 -0.4 (-0.86%) 1,431,400 65,069.25 0 0 46,400 49,600 43,200
18/06/2025 46,400 1.25 (2.77%) 1,772,800 82,564.26 0 0 45,150 48,300 42,000
17/06/2025 45,150 2.95 (6.99%) 1,932,400 86,667.93 0 0 42,200 45,150 39,250
16/06/2025 42,200 0.7 (1.69%) 1,436,200 60,063. 0 0 41,500 44,400 38,600
13/06/2025 41,500 -0.15 (-0.36%) 1,500,600 60,907.7 0 0 41,650 44,550 38,750
12/06/2025 41,650 0 (0%) 755,500 31,218.66 0 0 41,650 44,550 38,750
11/06/2025 41,650 0.4 (0.97%) 2,092,500 86,885.22 0 0 41,250 44,100 38,400
10/06/2025 67,000 1.5 (2.29%) 1,771,500 117,082.41 0 0 65,500 70,000 61,000
09/06/2025 65,500 -1.4 (-2.09%) 1,311,000 86,507.37 0 0 66,900 71,500 62,300
06/06/2025 66,900 0.9 (1.36%) 1,262,900 83,908.45 0 0 66,000 70,600 61,400

Dữ liệu lịch sử - BSC

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