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 45,000 -1.2 (-2.6%) 8,892,700 405,320.33 0 0 46,200 49,400 43,000
04/12/2025 46,200 0.15 (0.33%) 7,575,700 350,480.01 182,000 8,408.4 46,050 49,250 42,850
03/12/2025 46,050 0.05 (0.11%) 8,492,000 386,128.64 4,500,000 193,500 46,000 49,200 42,800
02/12/2025 46,000 -0.65 (-1.39%) 9,917,600 449,342.83 0 0 46,650 49,900 43,400
01/12/2025 46,650 0.1 (0.21%) 11,316,200 530,515.73 980,000 45,619 46,550 49,800 43,300
28/11/2025 46,550 -1.4 (-2.92%) 14,974,300 699,202.31 2,660,600 127,575.77 47,950 51,300 44,600
27/11/2025 47,950 -0.3 (-0.62%) 8,354,400 403,115.68 22,505,500 1,014,262 48,250 51,600 44,900
26/11/2025 48,250 3.15 (6.98%) 26,226,500 1,246,321.95 0 0 45,100 48,250 41,950
25/11/2025 45,100 1.6 (3.68%) 13,807,700 609,640.3 0 0 43,500 46,500 40,500
24/11/2025 43,500 -0.5 (-1.14%) 3,734,800 163,170.23 2,400,000 105,600 44,000 47,050 40,950
21/11/2025 44,000 -0.65 (-1.46%) 3,930,800 173,613.68 20,000 930 44,650 47,750 41,550
20/11/2025 44,650 0.85 (1.94%) 6,612,100 289,622.21 0 0 43,800 46,850 40,750
19/11/2025 43,800 -1.85 (-4.05%) 7,871,500 349,606.33 28,000 1,366.4 45,650 48,800 42,500
18/11/2025 45,650 0.15 (0.33%) 7,053,500 321,602.58 3,604,800 158,438.28 45,500 48,650 42,350
17/11/2025 45,500 0.4 (0.89%) 7,418,300 334,959.84 0 0 45,100 48,250 41,950
14/11/2025 45,100 0.85 (1.92%) 9,204,400 412,936.7 0 0 44,250 47,300 41,200
13/11/2025 44,250 -0.85 (-1.88%) 9,247,500 408,097.63 148,900 6,806.23 45,100 48,250 41,950
12/11/2025 45,100 1.85 (4.28%) 13,683,600 603,832.1 3,090,000 132,857.5 43,250 46,250 40,250
11/11/2025 43,250 2.35 (5.75%) 13,594,400 562,723.14 2,763,035 105,271.63 40,900 43,750 38,050
10/11/2025 40,900 -3.05 (-6.94%) 14,389,700 600,856.6 0 0 43,950 47,000 40,900
07/11/2025 43,950 -1.15 (-2.55%) 10,500,200 467,754.22 0 0 45,100 48,250 41,950
06/11/2025 45,100 -0.2 (-0.44%) 10,678,200 473,472.83 2,277,600 97,989.84 45,300 48,450 42,150
05/11/2025 45,300 -1.85 (-3.92%) 8,632,000 395,149.07 0 0 47,150 50,400 43,850
04/11/2025 47,150 3.05 (6.92%) 14,858,900 673,071.18 20,000 943 44,100 47,150 41,050
03/11/2025 44,100 0.05 (0.11%) 16,102,600 703,775.4 2,547,800 106,887.1 44,050 47,100 41,000
31/10/2025 44,050 -3.3 (-6.97%) 27,848,100 1,253,691.31 8,442,000 389,359 47,350 50,600 44,050
30/10/2025 47,350 -3.55 (-6.97%) 17,555,600 852,408.05 2,629,000 141,818.82 50,900 54,400 47,350
29/10/2025 50,900 -0.1 (-0.2%) 10,846,000 547,107.99 2,506,900 121,951.9 51,000 54,500 47,450
28/10/2025 51,000 3 (6.25%) 22,852,000 1,105,669.92 0 0 48,000 51,300 44,650
27/10/2025 48,000 -3.6 (-6.98%) 28,387,800 1,397,345.2 50,000 2,675 51,600 55,200 48,000
24/10/2025 51,600 -1.9 (-3.55%) 19,050,900 986,720.81 0 0 53,500 57,200 49,800
23/10/2025 53,500 -2 (-3.6%) 14,561,100 800,058.6 500,000 27,500 55,500 59,300 51,700
22/10/2025 55,500 -0.5 (-0.89%) 15,675,800 845,281.4 0 0 56,000 59,900 52,100
21/10/2025 56,000 -1.2 (-2.1%) 33,939,300 1,850,553.52 485,000 25,850.5 57,200 61,200 53,200
20/10/2025 57,200 -4.3 (-6.99%) 34,359,700 2,048,894.69 0 0 61,500 65,800 57,200
17/10/2025 61,500 -3.9 (-5.96%) 26,960,500 1,705,363.69 64,900 4,218.5 65,400 69,900 60,900
16/10/2025 65,400 2.5 (3.97%) 29,485,800 1,881,616.04 605,600 36,277.44 62,900 67,300 58,500
15/10/2025 62,900 4.1 (6.97%) 29,554,100 1,831,569.78 2,367,300 141,617 58,800 62,900 54,700
14/10/2025 58,800 3.8 (6.91%) 50,224,700 2,926,797.01 680,000 37,114 55,000 58,800 51,200
13/10/2025 55,000 -0.9 (-1.61%) 13,304,100 730,527.33 0 0 55,900 59,800 52,000
10/10/2025 55,900 0.4 (0.72%) 21,396,500 1,198,124.22 30,000 1,695 55,500 59,300 51,700
09/10/2025 55,500 0.3 (0.54%) 19,735,000 1,104,440.85 215,000 11,051 55,200 59,000 51,400
08/10/2025 55,200 0.6 (1.1%) 14,070,200 767,749.9 755,000 40,770 54,600 58,400 50,800
07/10/2025 54,600 -0.6 (-1.09%) 7,742,900 418,417.09 1,740,000 91,943 55,200 59,000 51,400
06/10/2025 55,200 2.7 (5.14%) 6,685,200 359,780.86 139,000 7,628.39 52,500 56,100 48,850
03/10/2025 52,500 -1.7 (-3.14%) 8,382,500 441,033.27 0 0 54,200 57,900 50,500
02/10/2025 54,200 -1.8 (-3.21%) 7,935,000 432,443.98 1,573,200 87,982.2 56,000 59,900 52,100
01/10/2025 56,000 0.5 (0.9%) 13,224,600 748,283.93 0 0 55,500 59,300 51,700
30/09/2025 55,500 0.1 (0.18%) 6,886,000 379,448.68 0 0 55,400 59,200 51,600
29/09/2025 55,400 2.4 (4.53%) 10,053,200 548,449.68 6,824,700 346,870 53,000 56,700 49,300
26/09/2025 53,000 -0.5 (-0.93%) 3,227,800 171,102.3 50,000 2,700 53,500 57,200 49,800
25/09/2025 53,500 1 (1.9%) 3,823,100 205,087.74 1,630,000 79,849 52,500 56,100 48,850
24/09/2025 52,500 -0.3 (-0.57%) 4,725,600 245,520.94 0 0 52,800 56,400 49,150
23/09/2025 52,800 -2 (-3.65%) 4,364,100 232,593.39 7,432,000 425,289 54,800 58,600 51,000
22/09/2025 54,800 -0.2 (-0.36%) 9,499,400 505,622.43 1,560,000 85,700 55,000 58,800 51,200
19/09/2025 55,000 0.4 (0.73%) 9,792,900 542,392.93 0 0 54,600 58,400 50,800
18/09/2025 54,600 0.2 (0.37%) 5,169,800 281,361.67 0 0 54,400 58,200 50,600
17/09/2025 54,400 0.4 (0.74%) 4,954,900 269,039.81 1,977,000 99,764 54,000 57,700 50,300
16/09/2025 54,000 -1.4 (-2.53%) 6,363,500 349,774.8 0 0 55,400 59,200 51,600
15/09/2025 55,400 0.4 (0.73%) 8,781,200 486,920.58 0 0 55,000 58,800 51,200
12/09/2025 55,000 2.1 (3.97%) 16,809,800 918,718.87 2,600,000 130,000 52,900 56,600 49,200
11/09/2025 52,900 0.4 (0.76%) 11,816,400 619,451.81 3,819,000 195,608 52,500 56,100 48,850
10/09/2025 52,500 1.63 (3.19%) 4,427,900 230,755.96 3,000,000 151,700 50,875 54,400 47,350
09/09/2025 51,700 1.5 (2.99%) 6,795,700 346,421.7 8,800,000 437,320 50,200 53,700 46,700
08/09/2025 50,200 -3.7 (-6.86%) 14,403,300 738,887.05 180,000 10,036 53,900 57,600 50,200
05/09/2025 53,900 -0.6 (-1.1%) 11,764,500 646,073.19 60,000 3,498 54,500 58,300 50,700
04/09/2025 54,500 -0.9 (-1.62%) 9,765,200 533,614.2 0 0 55,400 59,200 51,600
03/09/2025 55,400 0.9 (1.65%) 7,142,500 393,833.72 100,000 5,070 54,500 58,300 50,700
29/08/2025 54,500 -1.3 (-2.33%) 8,640,000 477,590.29 820,000 44,897 55,800 59,700 51,900
28/08/2025 55,800 1.8 (3.33%) 11,452,900 638,806.98 830,000 41,830 54,000 57,700 50,300
27/08/2025 54,000 -1.1 (-2.%) 9,779,200 536,745.71 790,000 41,140 55,100 58,900 51,300
26/08/2025 55,100 2.1 (3.96%) 5,728,900 307,525.17 0 0 53,000 56,700 49,300
25/08/2025 53,000 -0.9 (-1.67%) 7,210,300 387,121.41 350,000 17,720 53,900 57,600 50,200
22/08/2025 53,900 -1.1 (-2%) 10,641,300 572,649.76 93,000 5,022 55,000 58,800 51,200
21/08/2025 55,000 0.3 (0.55%) 12,386,100 689,566.51 0 0 54,700 58,500 50,900
20/08/2025 54,700 -0.6 (-1.08%) 19,237,600 1,043,777.31 700,000 36,815 55,300 59,100 51,500
19/08/2025 55,300 -0.7 (-1.25%) 15,926,300 887,109.32 0 0 56,000 59,900 52,100
18/08/2025 56,000 -0.6 (-1.06%) 17,310,600 984,481.16 3,000,000 169,500 56,600 60,500 52,700
15/08/2025 56,600 0.3 (0.53%) 13,537,900 765,311.99 0 0 56,300 60,200 52,400
14/08/2025 56,300 0.3 (0.54%) 12,987,800 731,629.6 245,000 14,332.5 56,000 59,900 52,100
13/08/2025 56,000 -2.8 (-4.76%) 33,056,000 1,856,481.74 0 0 58,800 62,900 54,700
12/08/2025 58,800 -1.2 (-2%) 14,938,300 880,718.27 400,000 22,686 60,000 64,200 55,800
11/08/2025 60,000 -0.3 (-0.5%) 15,043,600 905,356.93 320,000 18,240 60,300 64,500 56,100
08/08/2025 60,300 2.8 (4.87%) 13,007,000 771,086.62 500,000 28,789.2 57,500 61,500 53,500
07/08/2025 57,500 -1.7 (-2.87%) 10,637,000 616,110.49 630,000 35,910 59,200 63,300 55,100
06/08/2025 59,200 0.1 (0.17%) 12,069,300 712,568.83 460,000 27,186 59,100 63,200 55,000
05/08/2025 59,100 2.5 (4.42%) 31,409,900 1,868,552.19 55,000 3,250.5 56,600 60,500 52,700
04/08/2025 56,600 0.7 (1.25%) 14,158,500 778,831.58 3,880,000 216,892 55,900 59,800 52,000
01/08/2025 55,900 -3.8 (-6.37%) 11,447,900 656,223.41 6,350,000 365,500 59,700 63,800 55,600
31/07/2025 59,700 2.8 (4.92%) 11,089,500 645,721.73 3,150,000 183,230 56,900 60,800 53,000
30/07/2025 56,900 3.7 (6.95%) 14,870,300 823,265.89 622,600 31,516.1 53,200 56,900 49,500
29/07/2025 53,200 -4 (-6.99%) 30,717,900 1,805,166.75 1,600,000 95,330 57,200 61,200 53,200
28/07/2025 57,200 3.7 (6.92%) 11,910,300 678,081.19 5,973,895 299,414.75 53,500 57,200 49,800
25/07/2025 53,500 3.5 (7.%) 19,357,400 1,021,171.72 0 0 50,000 53,500 46,500
24/07/2025 50,000 1.1 (2.25%) 10,901,100 533,000.91 0 0 48,900 52,300 45,500
23/07/2025 48,900 1.4 (2.95%) 11,068,900 540,927.48 825,000 36,633.5 47,500 50,800 44,200
22/07/2025 47,500 3.1 (6.98%) 17,289,400 795,929.18 198,200 8,800.08 44,400 47,500 41,300
21/07/2025 44,400 2 (4.72%) 15,588,600 685,446.69 1,639,630 66,009.39 42,400 45,350 39,450
18/07/2025 42,400 -0.5 (-1.17%) 7,590,600 322,462.39 0 0 42,900 45,900 39,900
17/07/2025 42,900 0.2 (0.47%) 12,089,200 518,930.03 310,000 12,322.5 42,700 45,650 39,750
16/07/2025 42,700 0.75 (1.79%) 11,545,500 489,727.23 590,000 25,991.39 41,950 44,850 39,050
15/07/2025 41,950 2.25 (5.67%) 22,019,500 905,621.83 14,289,170 541,690.29 39,700 42,450 36,950
14/07/2025 39,700 -0.3 (-0.75%) 10,575,600 420,684.34 100,000 3,720 40,000 42,800 37,200
11/07/2025 40,000 0.2 (0.5%) 14,592,200 585,399.51 0 0 39,800 42,550 37,050
10/07/2025 39,800 0.25 (0.63%) 7,123,400 282,363.78 0 0 39,550 42,300 36,800
09/07/2025 39,550 0.05 (0.13%) 14,872,300 592,504.39 320,000 11,776 39,500 42,250 36,750
08/07/2025 39,500 0.5 (1.28%) 8,456,700 329,011.33 450,000 16,335 39,000 41,700 36,300
07/07/2025 39,000 -1 (-2.5%) 19,917,200 783,265.6 600,000 24,780 40,000 42,800 37,200
04/07/2025 40,000 0.15 (0.38%) 14,218,800 566,145.94 300,000 11,410 39,850 42,600 37,100
03/07/2025 39,850 1.75 (4.59%) 25,309,200 999,822.66 800,000 28,360 38,100 40,750 35,450
02/07/2025 38,100 1.1 (2.97%) 16,433,900 618,865.76 2,100,000 83,055 37,000 39,550 34,450
01/07/2025 37,000 -0.4 (-1.07%) 10,580,800 391,698.61 0 0 37,400 40,000 34,800
30/06/2025 37,400 0.1 (0.27%) 7,345,300 275,116.91 0 0 37,300 39,900 34,700
27/06/2025 37,300 -0.2 (-0.53%) 11,442,200 426,390.62 0 0 37,500 40,100 34,900
26/06/2025 37,500 0 (0%) 11,324,800 420,431.4 8,400,000 312,636 37,500 40,100 34,900
25/06/2025 37,500 0.25 (0.67%) 18,349,500 692,013.3 100,000 3,480 37,250 39,850 34,650
24/06/2025 37,250 1.35 (3.76%) 27,172,200 999,504.75 0 0 35,900 38,400 33,400
23/06/2025 35,900 0.8 (2.28%) 14,063,700 501,866.22 3,180,400 111,314 35,100 37,550 32,650
20/06/2025 35,100 0.1 (0.29%) 10,900,300 384,725.85 455,000 16,107 35,000 37,450 32,550
19/06/2025 35,000 0.1 (0.29%) 10,775,800 377,390.12 0 0 34,900 37,300 32,500
18/06/2025 34,900 0.1 (0.29%) 7,053,800 246,659.09 0 0 34,800 37,200 32,400
17/06/2025 34,800 -0.2 (-0.57%) 3,428,900 119,208.02 200,000 6,820 35,000 37,450 32,550
16/06/2025 35,000 1.1 (3.24%) 7,718,600 268,169.37 0 0 33,900 36,250 31,550
13/06/2025 33,900 -0.6 (-1.74%) 9,701,200 325,443.85 0 0 34,500 36,900 32,100
12/06/2025 34,500 0.5 (1.47%) 6,546,300 222,108.97 0 0 34,000 36,350 31,650
11/06/2025 34,000 -1.65 (-4.63%) 9,996,500 345,668.9 100,000 3,520 35,650 38,100 33,200
10/06/2025 35,650 0.65 (1.86%) 7,491,700 267,008.94 0 0 35,000 37,450 32,550
09/06/2025 35,000 -1 (-2.78%) 9,521,600 336,790.65 61,500 2,152.5 36,000 38,500 33,500

Dữ liệu lịch sử - BSC

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