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 142,700 2.6 (1.86%) 313,000 44,219.94 0 0 140,100 149,900 130,300
15/12/2025 140,100 0.1 (0.07%) 449,800 63,282.88 0 0 140,000 149,800 130,200
12/12/2025 140,000 -10 (-6.67%) 1,048,100 150,943.89 215,000 31,566.6 150,000 160,500 139,500
11/12/2025 150,000 0.4 (0.27%) 364,500 55,088.52 240,000 36,228.78 149,600 160,000 139,200
10/12/2025 149,600 -4.9 (-3.17%) 441,500 66,549.47 195,000 31,480.75 154,500 165,300 143,700
09/12/2025 154,500 -2.8 (-1.78%) 992,400 151,044.15 356,875 58,232.09 157,300 168,300 146,300
08/12/2025 157,300 -2.7 (-1.69%) 681,300 106,772.15 50,000 8,000 160,000 171,200 148,800
05/12/2025 160,000 1.5 (0.95%) 1,133,200 180,995.69 0 0 158,500 169,500 147,500
04/12/2025 158,500 3.4 (2.19%) 813,600 127,898.43 0 0 155,100 165,900 144,300
03/12/2025 155,100 10.1 (6.97%) 2,151,500 324,903.1 0 0 145,000 155,100 134,900
02/12/2025 145,000 0 (0%) 446,000 63,985.23 0 0 145,000 155,100 134,900
01/12/2025 145,000 -2 (-1.36%) 345,900 50,621.29 0 0 147,000 157,200 136,800
28/11/2025 147,000 0.9 (0.62%) 481,000 70,711.93 50,000 7,352.4 146,100 156,300 135,900
27/11/2025 146,100 1 (0.69%) 362,900 52,879.4 0 0 145,100 155,200 135,000
26/11/2025 145,100 3.1 (2.18%) 418,800 60,474.47 0 0 142,000 151,900 132,100
25/11/2025 142,000 1.6 (1.14%) 302,300 42,476.39 0 0 140,400 150,200 130,600
24/11/2025 140,400 -1.9 (-1.34%) 187,700 26,466.82 0 0 142,300 152,200 132,400
21/11/2025 142,300 0.1 (0.07%) 296,500 42,030.58 0 0 142,200 152,100 132,300
20/11/2025 142,200 -4.8 (-3.27%) 552,800 78,997.68 0 0 147,000 157,200 136,800
19/11/2025 147,000 -1.5 (-1.01%) 695,600 101,562.04 100,000 14,581.1 148,500 158,800 138,200
18/11/2025 148,500 1.9 (1.3%) 956,700 141,164.45 0 0 146,600 156,800 136,400
17/11/2025 146,600 0.6 (0.41%) 579,600 84,842.85 95,000 13,908 146,000 156,200 135,800
14/11/2025 146,000 0.9 (0.62%) 209,400 30,212.93 0 0 145,100 155,200 135,000
13/11/2025 145,100 1.1 (0.76%) 572,300 83,981.04 0 0 144,000 154,000 134,000
12/11/2025 144,000 2.1 (1.48%) 290,900 41,466.47 95,000 13,554.98 141,900 151,800 132,000
11/11/2025 141,900 2.8 (2.01%) 195,500 27,496.68 526,800 72,918.78 139,100 148,800 129,400
10/11/2025 139,100 -0.4 (-0.29%) 310,900 43,354.55 193,000 27,985 139,500 149,200 129,800
07/11/2025 139,500 -3.5 (-2.45%) 351,200 49,366.83 148,000 21,247.88 143,000 153,000 133,000
06/11/2025 143,000 0 (0%) 458,800 64,870.66 0 0 143,000 153,000 133,000
05/11/2025 143,000 0 (0%) 269,700 38,384.88 215,000 31,390 143,000 153,000 133,000
04/11/2025 143,000 -4 (-2.72%) 836,500 118,972.62 0 0 147,000 157,200 136,800
03/11/2025 147,000 -1.4 (-0.94%) 711,300 104,341.75 0 0 148,400 158,700 138,100
31/10/2025 148,400 0.3 (0.2%) 649,900 95,444.93 0 0 148,100 158,400 137,800
30/10/2025 148,100 3.1 (2.14%) 1,027,600 150,953.96 0 0 145,000 155,100 134,900
29/10/2025 145,000 -3 (-2.03%) 575,200 84,831.07 0 0 148,000 158,300 137,700
28/10/2025 148,000 1.7 (1.16%) 538,900 78,475.55 0 0 146,300 156,500 136,100
27/10/2025 146,300 -1.2 (-0.81%) 611,600 89,744.22 59,000 8,656.89 147,500 157,800 137,200
24/10/2025 147,500 5 (3.51%) 883,500 128,893.26 0 0 142,500 152,400 132,600
23/10/2025 142,500 -1.9 (-1.32%) 436,400 63,039.29 321,300 43,222.88 144,400 154,500 134,300
22/10/2025 144,400 6.2 (4.49%) 944,400 135,066.65 0 0 138,200 147,800 128,600
21/10/2025 138,200 9 (6.97%) 1,254,700 170,394.81 0 0 129,200 138,200 120,200
20/10/2025 129,200 -9.7 (-6.98%) 450,700 60,441.88 0 0 138,900 148,600 129,200
17/10/2025 138,900 -0.6 (-0.43%) 640,000 88,587.52 0 0 139,500 149,200 129,800
16/10/2025 139,500 -2.5 (-1.76%) 244,100 34,243.71 0 0 142,000 151,900 132,100
15/10/2025 142,000 -0.2 (-0.14%) 585,800 83,108.67 0 0 142,200 152,100 132,300
14/10/2025 142,200 0 (0%) 1,094,100 153,005.26 608,500 85,081.69 142,200 152,100 132,300
13/10/2025 142,200 -1.4 (-0.97%) 520,400 73,659.33 0 0 143,600 153,600 133,600
10/10/2025 143,600 6.3 (4.59%) 1,813,000 258,502.36 441,100 58,715.28 137,300 146,900 127,700
09/10/2025 137,300 3.7 (2.77%) 934,400 127,593.88 326,400 43,763. 133,600 142,900 124,300
08/10/2025 133,600 3.1 (2.38%) 567,600 74,977.47 530,000 66,382.5 130,500 139,600 121,400
07/10/2025 130,500 5.3 (4.23%) 862,200 112,266.01 0 0 125,200 133,900 116,500
06/10/2025 125,200 2.2 (1.79%) 318,600 39,874.02 565,000 70,800.39 123,000 131,600 114,400
03/10/2025 123,000 -1 (-0.81%) 194,400 23,985.46 0 0 124,000 132,600 115,400
02/10/2025 124,000 -2.3 (-1.82%) 335,200 41,957.38 183,500 23,304.5 126,300 135,100 117,500
01/10/2025 126,300 -1.7 (-1.33%) 201,400 25,682.97 133,250 17,322.5 128,000 136,900 119,100
30/09/2025 128,000 -0.9 (-0.7%) 732,000 92,648.23 1,478,500 177,272.15 128,900 137,900 119,900
29/09/2025 128,900 -1.1 (-0.85%) 407,700 52,386.27 0 0 130,000 139,100 120,900
26/09/2025 130,000 -1.2 (-0.91%) 265,400 34,457.11 0 0 131,200 140,300 122,100
25/09/2025 131,200 -0.6 (-0.46%) 450,400 58,474.23 50,000 6,467.5 131,800 141,000 122,600
24/09/2025 131,800 2.8 (2.17%) 451,900 58,003.23 250,000 32,182.5 129,000 138,000 120,000
23/09/2025 129,000 -1.9 (-1.45%) 369,700 48,039.93 0 0 130,900 140,000 121,800
22/09/2025 130,900 -0.1 (-0.08%) 478,400 62,151.12 0 0 131,000 140,100 121,900
19/09/2025 131,000 -1.5 (-1.13%) 718,400 93,608.47 855,000 115,255 132,500 141,700 123,300
18/09/2025 132,500 -1 (-0.75%) 485,600 64,425.94 100,000 13,280 133,500 142,800 124,200
17/09/2025 133,500 -2.5 (-1.84%) 632,100 85,629.85 761,700 107,742.08 136,000 145,500 126,500
16/09/2025 136,000 2.8 (2.1%) 1,215,300 164,877 1,255,950 176,467.34 133,200 142,500 123,900
15/09/2025 133,200 2.2 (1.68%) 655,900 87,156.12 229,000 30,429.52 131,000 140,100 121,900
12/09/2025 131,000 2.1 (1.63%) 370,900 48,180.08 0 0 128,900 137,900 119,900
11/09/2025 128,900 0.4 (0.31%) 392,100 49,638.11 189,400 24,147.93 128,500 137,400 119,600
10/09/2025 128,500 0.3 (0.23%) 570,200 72,675.88 395,000 52,140 128,200 137,100 119,300
09/09/2025 128,200 -1.8 (-1.38%) 398,900 51,181.66 50,000 6,400 130,000 139,100 120,900
08/09/2025 130,000 -1.8 (-1.37%) 470,400 61,116.08 0 0 131,800 141,000 122,600
05/09/2025 131,800 2 (1.54%) 946,000 124,794.82 0 0 129,800 138,800 120,800
04/09/2025 129,800 1.7 (1.33%) 552,500 71,604.51 0 0 128,100 137,000 119,200
03/09/2025 128,100 -2.5 (-1.91%) 640,500 82,343.98 39,000 4,738.5 130,600 139,700 121,500
29/08/2025 130,600 -1.5 (-1.14%) 737,000 96,168.28 76,100 9,917.35 132,100 141,300 122,900
28/08/2025 132,100 1.1 (0.84%) 332,400 43,891.4 0 0 131,000 140,100 121,900
27/08/2025 131,000 -1.4 (-1.06%) 511,500 67,278.18 0 0 132,400 141,600 123,200
26/08/2025 132,400 3.5 (2.72%) 522,900 66,834.72 526,000 70,832.08 128,900 137,900 119,900
25/08/2025 128,900 -1.7 (-1.3%) 372,900 48,434.32 73,200 9,726.11 130,600 139,700 121,500
22/08/2025 130,600 2.1 (1.63%) 569,300 74,095.97 30,600 4,204.44 128,500 137,400 119,600
21/08/2025 128,500 -4.7 (-3.53%) 902,900 117,530.59 238,500 32,525.11 133,200 142,500 123,900
20/08/2025 133,200 -4.9 (-3.55%) 563,500 76,047.74 0 0 138,100 147,700 128,500
19/08/2025 138,100 -0.2 (-0.14%) 573,900 79,549.48 0 0 138,300 147,900 128,700
18/08/2025 138,300 -4.2 (-2.95%) 360,400 50,103.14 0 0 142,500 152,400 132,600
15/08/2025 142,500 -0.6 (-0.42%) 1,028,800 144,131.82 0 0 143,100 153,100 133,100
14/08/2025 143,100 -5.1 (-3.44%) 1,097,300 158,780.22 0 0 148,200 158,500 137,900
13/08/2025 148,200 -1.8 (-1.2%) 670,900 99,587.49 100,000 14,810 150,000 160,500 139,500
12/08/2025 150,000 -1 (-0.66%) 920,300 137,869.16 92,000 12,926 151,000 161,500 140,500
11/08/2025 151,000 -0.5 (-0.33%) 846,000 127,841.69 30,200 4,559.78 151,500 162,100 140,900
08/08/2025 151,500 -0.5 (-0.33%) 559,700 84,891.7 441,000 67,905 152,000 162,600 141,400
07/08/2025 152,000 -2 (-1.3%) 271,300 41,334.21 725,000 114,916 154,000 164,700 143,300
06/08/2025 154,000 3 (1.99%) 564,300 85,864.06 364,000 55,470.31 151,000 161,500 140,500
05/08/2025 151,000 -3.2 (-2.08%) 1,142,100 173,367.38 140,000 21,245.42 154,200 164,900 143,500
04/08/2025 154,200 -0.3 (-0.19%) 415,400 63,342.36 0 0 154,500 165,300 143,700
01/08/2025 154,500 -0.2 (-0.13%) 722,400 110,111.48 150,000 22,800 154,700 165,500 143,900
31/07/2025 154,700 0 (0%) 694,300 105,638.53 528,000 80,212.5 154,700 165,500 143,900
30/07/2025 154,700 1.8 (1.18%) 843,900 127,984.59 0 0 152,900 163,600 142,200
29/07/2025 152,900 -3.7 (-2.36%) 782,200 119,677.42 0 0 156,600 167,500 145,700
28/07/2025 156,600 -1.4 (-0.89%) 317,900 49,792.28 0 0 158,000 169,000 147,000
25/07/2025 158,000 1.4 (0.89%) 463,500 72,860.29 60,000 9,451.56 156,600 167,500 145,700
24/07/2025 156,600 -0.9 (-0.57%) 360,500 56,533.51 0 0 157,500 168,500 146,500
23/07/2025 157,500 6.5 (4.3%) 944,000 145,709.64 2,072,600 329,206.03 151,000 161,500 140,500
22/07/2025 151,000 -1 (-0.66%) 324,200 49,039.4 700,000 105,884.1 152,000 162,600 141,400
21/07/2025 152,000 -0.3 (-0.2%) 432,100 65,780.72 2,110,000 321,220.85 152,300 162,900 141,700
18/07/2025 152,300 -0.1 (-0.07%) 434,100 66,297.09 110,000 17,600 152,400 163,000 141,800
17/07/2025 152,400 0.4 (0.26%) 530,300 80,958.97 0 0 152,000 162,600 141,400
16/07/2025 152,000 0.9 (0.6%) 832,200 126,643.38 200,000 28,120 151,100 161,600 140,600
15/07/2025 188,900 -1.6 (-0.84%) 533,900 100,855.4 250,000 47,275 190,500 203,800 177,200
14/07/2025 190,500 7.4 (4.04%) 696,300 130,114.51 0 0 183,100 195,900 170,300
11/07/2025 183,100 -0.5 (-0.27%) 327,000 60,202.53 50,000 9,212.2 183,600 196,400 170,800
10/07/2025 183,600 -3.2 (-1.71%) 412,300 76,019.21 55,000 10,615 186,800 199,800 173,800
09/07/2025 186,800 0.5 (0.27%) 760,100 140,211.69 716,700 134,613.79 186,300 199,300 173,300
08/07/2025 186,300 -0.1 (-0.05%) 395,800 74,069.28 0 0 186,400 199,400 173,400
07/07/2025 186,400 -2 (-1.06%) 266,700 49,770.03 1,055,000 208,885 188,400 201,500 175,300
04/07/2025 188,400 2.4 (1.29%) 511,500 96,424.76 599,800 118,224.31 186,000 199,000 173,000
03/07/2025 186,000 5 (2.76%) 800,800 147,797.95 0 0 181,000 193,600 168,400
02/07/2025 181,000 1.4 (0.78%) 240,800 43,209.43 710,000 129,066.44 179,600 192,100 167,100
01/07/2025 179,600 0.4 (0.22%) 1,059,200 191,438.91 155,000 28,210 179,200 191,700 166,700
30/06/2025 179,200 3.7 (2.11%) 667,700 118,456.6 0 0 175,500 187,700 163,300
27/06/2025 175,500 1 (0.57%) 381,900 66,775.85 168,500 29,527.27 174,500 186,700 162,300
26/06/2025 174,500 2 (1.16%) 655,100 114,240.66 0 0 172,500 184,500 160,500
25/06/2025 172,500 0.5 (0.29%) 256,700 44,073.87 0 0 172,000 184,000 160,000
24/06/2025 172,000 -0.2 (-0.12%) 357,500 61,205.2 0 0 172,200 184,200 160,200
23/06/2025 172,200 0 (0%) 265,200 45,238.11 0 0 172,200 184,200 160,200
20/06/2025 172,200 -1.8 (-1.03%) 226,300 39,114.63 305,000 56,730 174,000 186,100 161,900
19/06/2025 174,000 0.1 (0.06%) 375,000 64,809.96 0 0 173,900 186,000 161,800
18/06/2025 173,900 -3.5 (-1.97%) 473,400 82,481.5 305,000 56,425 177,400 189,800 165,000
17/06/2025 177,400 3.5 (2.01%) 267,900 46,717.87 0 0 173,900 186,000 161,800
16/06/2025 173,900 2.8 (1.64%) 224,000 38,516.8 0 0 171,100 183,000 159,200

Dữ liệu lịch sử - BSC

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