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 64,000 -1 (-1.54%) 735,600 47,367.79 0 0 65,000 69,500 60,500
04/12/2025 65,000 0.5 (0.78%) 1,027,400 66,275.12 0 0 64,500 69,000 60,000
03/12/2025 64,500 -1.6 (-2.42%) 1,151,400 74,794.94 0 0 66,100 70,700 61,500
02/12/2025 66,100 0.7 (1.07%) 1,960,300 128,841.63 0 0 65,400 69,900 60,900
01/12/2025 65,400 2 (3.15%) 2,743,800 177,753.68 0 0 63,400 67,800 59,000
28/11/2025 63,400 0.4 (0.63%) 1,243,100 78,733.74 0 0 63,000 67,400 58,600
27/11/2025 63,000 1 (1.61%) 1,562,200 98,010.72 0 0 62,000 66,300 57,700
26/11/2025 62,000 1.2 (1.97%) 529,300 32,385.42 0 0 60,800 65,000 56,600
25/11/2025 60,800 -0.2 (-0.33%) 405,700 24,753.67 0 0 61,000 65,200 56,800
24/11/2025 61,000 -0.9 (-1.45%) 390,000 23,887.06 0 0 61,900 66,200 57,600
21/11/2025 61,900 -0.2 (-0.32%) 467,300 28,679.17 0 0 62,100 66,400 57,800
20/11/2025 62,100 -0.1 (-0.16%) 392,000 24,290.28 0 0 62,200 66,500 57,900
19/11/2025 62,200 -0.2 (-0.32%) 380,800 23,713.14 0 0 62,400 66,700 58,100
18/11/2025 62,400 -0.6 (-0.95%) 749,600 46,935.41 0 0 63,000 67,400 58,600
17/11/2025 63,000 0.2 (0.32%) 689,000 43,388.39 20,000 1,170 62,800 67,100 58,500
14/11/2025 62,800 -0.1 (-0.16%) 496,800 31,311.35 0 0 62,900 67,300 58,500
13/11/2025 62,900 1 (1.62%) 1,158,200 72,829.17 0 0 61,900 66,200 57,600
12/11/2025 61,900 0.8 (1.31%) 648,800 39,806.58 0 0 61,100 65,300 56,900
11/11/2025 61,100 -0.1 (-0.16%) 553,500 34,011.29 0 0 61,200 65,400 57,000
10/11/2025 61,200 -1.7 (-2.7%) 738,300 45,840.49 0 0 62,900 67,300 58,500
07/11/2025 62,900 0.8 (1.29%) 1,225,100 75,912.73 0 0 62,100 66,400 57,800
06/11/2025 62,100 -0.9 (-1.43%) 626,000 39,066.79 250,000 16,525 63,000 67,400 58,600
05/11/2025 63,000 2.5 (4.13%) 1,680,600 105,333.5 0 0 60,500 64,700 56,300
04/11/2025 60,500 -1 (-1.63%) 1,008,600 61,747.92 0 0 61,500 65,800 57,200
03/11/2025 61,500 -0.1 (-0.16%) 1,095,100 68,024.27 0 0 61,600 65,900 57,300
31/10/2025 61,600 1.9 (3.18%) 1,173,700 72,238.34 0 0 59,700 63,800 55,600
30/10/2025 59,700 -0.5 (-0.83%) 460,400 27,755.52 0 0 60,200 64,400 56,000
29/10/2025 60,200 0.2 (0.33%) 639,500 38,796.76 0 0 60,000 64,200 55,800
28/10/2025 60,000 0.7 (1.18%) 660,100 39,363.64 0 0 59,300 63,400 55,200
27/10/2025 59,300 -0.3 (-0.5%) 512,900 30,590.19 0 0 59,600 63,700 55,500
24/10/2025 59,600 -0.2 (-0.33%) 643,300 38,631.36 0 0 59,800 63,900 55,700
23/10/2025 59,800 0.8 (1.36%) 554,800 33,349.03 0 0 59,000 63,100 54,900
22/10/2025 59,000 3 (5.36%) 1,023,700 59,613.17 0 0 56,000 59,900 52,100
21/10/2025 56,000 -1 (-1.75%) 837,900 48,046.54 20,000 1,218 57,000 60,900 53,100
20/10/2025 57,000 -1.6 (-2.73%) 604,700 35,304.97 0 0 58,600 62,700 54,500
17/10/2025 58,600 -0.1 (-0.17%) 320,000 18,804.73 0 0 58,700 62,800 54,600
16/10/2025 58,700 -0.3 (-0.51%) 956,300 56,189.17 0 0 59,000 63,100 54,900
15/10/2025 59,000 -1 (-1.67%) 1,271,300 75,257.02 0 0 60,000 64,200 55,800
14/10/2025 60,000 -0.6 (-0.99%) 568,000 34,227.56 0 0 60,600 64,800 56,400
13/10/2025 60,600 -0.3 (-0.49%) 516,900 31,230.38 0 0 60,900 65,100 56,700
10/10/2025 60,900 0 (0%) 592,500 36,072.27 0 0 60,900 65,100 56,700
09/10/2025 60,900 0 (0%) 363,100 22,088.73 0 0 60,900 65,100 56,700
08/10/2025 60,900 0 (0%) 379,300 23,240.65 0 0 60,900 65,100 56,700
07/10/2025 60,900 0.1 (0.16%) 302,600 18,395.61 0 0 60,800 65,000 56,600
06/10/2025 60,800 0.7 (1.16%) 420,400 25,525.89 0 0 60,100 64,300 55,900
03/10/2025 60,100 -0.2 (-0.33%) 470,400 28,318.8 0 0 60,300 64,500 56,100
02/10/2025 60,300 -0.3 (-0.5%) 454,300 27,480.88 0 0 60,600 64,800 56,400
01/10/2025 60,600 0.2 (0.33%) 211,700 12,852.99 0 0 60,400 64,600 56,200
30/09/2025 60,400 -1.1 (-1.79%) 647,500 39,424.18 250,000 16,450 61,500 65,800 57,200
29/09/2025 61,500 0 (0%) 381,300 23,523.93 0 0 61,500 65,800 57,200
26/09/2025 61,500 -0.4 (-0.65%) 265,100 16,360.86 0 0 61,900 66,200 57,600
25/09/2025 61,900 0.3 (0.49%) 550,000 34,136.85 0 0 61,600 65,900 57,300
24/09/2025 61,600 0 (0%) 558,200 34,317.47 0 0 61,600 65,900 57,300
23/09/2025 61,600 -0.2 (-0.32%) 544,500 33,510.85 0 0 61,800 66,100 57,500
22/09/2025 61,800 -0.7 (-1.12%) 883,600 54,506.24 0 0 62,500 66,800 58,200
19/09/2025 62,500 -0.5 (-0.79%) 658,200 41,266.76 0 0 63,000 67,400 58,600
18/09/2025 63,000 -1 (-1.56%) 731,300 46,214.87 0 0 64,000 68,400 59,600
17/09/2025 64,000 1.3 (2.07%) 1,489,100 94,822.88 0 0 62,700 67,000 58,400
16/09/2025 62,700 -0.5 (-0.79%) 773,700 48,792.78 0 0 63,200 67,600 58,800
15/09/2025 63,200 0.7 (1.12%) 651,000 41,030.8 0 0 62,500 66,800 58,200
12/09/2025 62,500 0.5 (0.81%) 556,100 34,735.32 0 0 62,000 66,300 57,700
11/09/2025 62,000 0.1 (0.16%) 810,900 50,094.49 0 0 61,900 66,200 57,600
10/09/2025 61,900 -0.2 (-0.32%) 756,900 46,857.22 0 0 62,100 66,400 57,800
09/09/2025 62,100 -0.5 (-0.8%) 1,258,200 78,066.11 0 0 62,600 66,900 58,300
08/09/2025 62,600 -1.2 (-1.88%) 1,293,800 81,907.58 0 0 63,800 68,200 59,400
05/09/2025 63,800 -0.4 (-0.62%) 1,217,800 78,452.67 0 0 64,200 68,600 59,800
04/09/2025 64,200 0.4 (0.63%) 719,500 46,068.13 0 0 63,800 68,200 59,400
03/09/2025 63,800 0 (0%) 894,200 57,004.12 0 0 63,800 68,200 59,400
29/08/2025 63,800 -1.1 (-1.69%) 1,475,500 94,590.18 23,200 1,508 64,900 69,400 60,400
28/08/2025 64,900 0 (0%) 768,200 49,973.97 0 0 64,900 69,400 60,400
27/08/2025 68,900 -0.6 (-0.86%) 1,390,500 96,037.85 0 0 69,500 74,300 64,700
26/08/2025 69,500 0.8 (1.16%) 777,700 53,646.99 0 0 68,700 73,500 63,900
25/08/2025 68,700 0.7 (1.03%) 967,000 66,712.74 0 0 68,000 72,700 63,300
22/08/2025 68,000 -1.3 (-1.88%) 1,195,000 81,780.73 0 0 69,300 74,100 64,500
21/08/2025 69,300 1 (1.46%) 1,060,400 73,072.62 0 0 68,300 73,000 63,600
20/08/2025 68,300 -1.6 (-2.29%) 1,685,400 115,878.15 0 0 69,900 74,700 65,100
19/08/2025 69,900 -0.1 (-0.14%) 1,326,000 93,089.43 0 0 70,000 74,900 65,100
18/08/2025 70,000 0.3 (0.43%) 1,175,100 82,356.24 0 0 69,700 74,500 64,900
15/08/2025 69,700 0 (0%) 1,676,700 117,813.19 0 0 69,700 74,500 64,900
14/08/2025 69,700 -0.3 (-0.43%) 1,225,100 85,189.85 0 0 70,000 74,900 65,100
13/08/2025 70,000 -0.5 (-0.71%) 1,887,300 131,830.1 0 0 70,500 75,400 65,600
12/08/2025 70,500 0.1 (0.14%) 1,692,600 119,461.47 0 0 70,400 75,300 65,500
11/08/2025 70,400 0.2 (0.28%) 1,228,900 86,567.62 0 0 70,200 75,100 65,300
08/08/2025 70,200 1.1 (1.59%) 2,210,600 154,618.11 0 0 69,100 73,900 64,300
07/08/2025 69,100 -0.2 (-0.29%) 977,200 67,518.18 0 0 69,300 74,100 64,500
06/08/2025 69,300 1.5 (2.21%) 1,299,600 89,387.17 0 0 67,800 72,500 63,100
05/08/2025 67,800 -0.2 (-0.29%) 2,020,900 138,171.88 0 0 68,000 72,700 63,300
04/08/2025 68,000 0.4 (0.59%) 2,046,300 139,327.51 0 0 67,600 72,300 62,900
01/08/2025 67,600 -0.1 (-0.15%) 889,400 60,218.04 0 0 67,700 72,400 63,000
31/07/2025 67,700 -0.2 (-0.29%) 839,700 57,260.27 0 0 67,900 72,600 63,200
30/07/2025 67,900 -0.1 (-0.15%) 903,500 61,395.7 0 0 68,000 72,700 63,300
29/07/2025 68,000 -0.9 (-1.31%) 2,108,400 146,002.3 0 0 68,900 73,700 64,100
28/07/2025 68,900 0.2 (0.29%) 1,177,700 81,003.97 0 0 68,700 73,500 63,900
25/07/2025 68,700 -0.4 (-0.58%) 1,098,700 75,835.98 0 0 69,100 73,900 64,300
24/07/2025 69,100 0.1 (0.14%) 1,234,800 85,650.28 0 0 69,000 73,800 64,200
23/07/2025 69,000 1.1 (1.62%) 1,701,700 116,812.47 0 0 67,900 72,600 63,200
22/07/2025 67,900 0.4 (0.59%) 653,600 44,024.92 0 0 67,500 72,200 62,800
21/07/2025 67,500 -0.6 (-0.88%) 725,600 49,097.08 0 0 68,100 72,800 63,400
18/07/2025 68,100 0.4 (0.59%) 902,000 61,247.87 0 0 67,700 72,400 63,000
17/07/2025 67,700 0.3 (0.45%) 1,392,400 93,824.15 0 0 67,400 72,100 62,700
16/07/2025 67,400 -0.3 (-0.44%) 525,200 35,449.13 0 0 67,700 72,400 63,000
15/07/2025 67,700 -0.5 (-0.73%) 801,200 54,476.38 0 0 68,200 72,900 63,500
14/07/2025 68,200 0.3 (0.44%) 770,100 52,488.48 0 0 67,900 72,600 63,200
11/07/2025 67,900 -0.5 (-0.73%) 686,500 46,667.75 0 0 68,400 73,100 63,700
10/07/2025 68,400 0.4 (0.59%) 1,136,600 77,497.22 0 0 68,000 72,700 63,300
09/07/2025 68,000 0.3 (0.44%) 951,700 64,510.21 0 0 67,700 72,400 63,000
08/07/2025 67,700 1.2 (1.8%) 910,200 61,113.82 0 0 66,500 71,100 61,900
07/07/2025 66,500 0.1 (0.15%) 501,100 33,352.53 0 0 66,400 71,000 61,800
04/07/2025 66,400 0.2 (0.3%) 556,000 36,901.3 0 0 66,200 70,800 61,600
03/07/2025 66,200 -0.2 (-0.3%) 912,600 60,908.28 0 0 66,400 71,000 61,800
02/07/2025 66,400 0 (0%) 563,600 37,422.75 0 0 66,400 71,000 61,800
01/07/2025 66,400 -1.4 (-2.06%) 857,400 57,419.52 0 0 67,800 72,500 63,100
30/06/2025 67,800 -0.2 (-0.29%) 673,500 45,584.3 0 0 68,000 72,700 63,300
27/06/2025 68,000 -0.5 (-0.73%) 700,400 47,786.7 0 0 68,500 73,200 63,800
26/06/2025 68,500 1 (1.48%) 761,500 51,873.04 150,000 9,420 67,500 72,200 62,800
25/06/2025 67,500 -1.6 (-2.32%) 1,723,200 117,130.29 0 0 69,100 73,900 64,300
24/06/2025 69,100 -3.5 (-4.82%) 2,630,300 182,357.22 0 0 72,600 77,600 67,600
23/06/2025 72,600 3.1 (4.46%) 2,938,600 213,374.64 0 0 69,500 74,300 64,700
20/06/2025 69,500 -2.3 (-3.2%) 1,741,900 122,184.78 0 0 71,800 76,800 66,800
19/06/2025 71,800 0.9 (1.27%) 2,684,700 192,290.93 0 0 70,900 75,800 66,000
18/06/2025 70,900 1.6 (2.31%) 2,662,500 187,661.2 0 0 69,300 74,100 64,500
17/06/2025 69,300 0.4 (0.58%) 2,768,300 191,394.43 0 0 68,900 73,700 64,100
16/06/2025 68,900 4.5 (6.99%) 3,178,200 215,541 100,000 6,890 64,400 68,900 59,900
13/06/2025 64,400 1.6 (2.55%) 3,697,000 239,578.41 0 0 62,800 67,100 58,500
12/06/2025 62,800 0.2 (0.32%) 479,700 30,201.55 0 0 62,600 66,900 58,300
11/06/2025 62,600 -0.3 (-0.48%) 489,700 30,689.62 0 0 62,900 67,300 58,500
10/06/2025 62,900 -0.4 (-0.63%) 427,500 27,031.06 0 0 63,300 67,700 58,900
09/06/2025 63,300 0.3 (0.48%) 553,700 34,918.8 0 0 63,000 67,400 58,600

Dữ liệu lịch sử - BSC

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