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 61,000 -1.1 (-1.77%) 1,149,500 70,604.99 0 0 62,100 66,400 57,800
04/12/2025 62,100 -0.6 (-0.96%) 1,570,000 98,437.06 0 0 62,700 67,000 58,400
03/12/2025 62,700 0 (0%) 1,275,500 79,783.33 183,100 11,480.37 62,700 67,000 58,400
02/12/2025 62,700 -0.8 (-1.26%) 1,273,000 79,297.76 0 0 63,500 67,900 59,100
01/12/2025 63,500 -0.5 (-0.78%) 561,500 35,532.68 0 0 64,000 68,400 59,600
28/11/2025 64,000 0.1 (0.16%) 1,068,200 68,405.81 1,445,000 93,549.3 63,900 68,300 59,500
27/11/2025 63,900 0.5 (0.79%) 1,196,000 76,322.62 0 0 63,400 67,800 59,000
26/11/2025 63,400 0.5 (0.79%) 1,233,200 77,658.15 1,445,000 93,925 62,900 67,300 58,500
25/11/2025 62,900 0 (0%) 1,312,100 82,163.89 0 0 62,900 67,300 58,500
24/11/2025 62,900 -0.3 (-0.47%) 437,700 27,643.2 1,265,000 82,480 63,200 67,600 58,800
21/11/2025 63,200 0.6 (0.96%) 864,500 54,253.94 280,000 17,572.24 62,600 66,900 58,300
20/11/2025 62,600 -0.6 (-0.95%) 756,600 47,470.56 700,000 43,900 63,200 67,600 58,800
19/11/2025 63,200 -0.3 (-0.47%) 906,500 57,177.71 4,765,000 304,206 63,500 67,900 59,100
18/11/2025 63,500 -0.1 (-0.16%) 1,082,300 68,991.57 890,000 57,880 63,600 68,000 59,200
17/11/2025 63,600 1.1 (1.76%) 613,100 38,870.61 72,300 4,641.9 62,500 66,800 58,200
14/11/2025 62,500 -0.5 (-0.79%) 766,900 48,014.5 450,000 28,350 63,000 67,400 58,600
13/11/2025 63,000 1 (1.61%) 1,573,100 99,556.78 400,000 25,200 62,000 66,300 57,700
12/11/2025 62,000 1 (1.64%) 1,117,300 69,530.87 0 0 61,000 65,200 56,800
11/11/2025 61,000 0 (0%) 1,523,700 92,912.48 645,000 40,945 61,000 65,200 56,800
10/11/2025 61,000 -2.4 (-3.79%) 2,649,000 163,702.09 450,000 30,510 63,400 67,800 59,000
07/11/2025 63,400 -2.7 (-4.08%) 2,325,400 150,223.84 0 0 66,100 70,700 61,500
06/11/2025 66,100 -0.9 (-1.34%) 1,890,700 126,525.02 0 0 67,000 71,600 62,400
05/11/2025 67,000 -0.3 (-0.45%) 1,440,700 95,386.21 850,000 61,200 67,300 72,000 62,600
04/11/2025 67,300 -1.2 (-1.75%) 3,771,700 249,475.92 1,169,000 79,678.34 68,500 73,200 63,800
03/11/2025 68,500 0.4 (0.59%) 3,824,900 265,724.52 206,000 14,321.79 68,100 72,800 63,400
31/10/2025 68,100 -2.4 (-3.4%) 4,256,200 293,239.8 982,000 70,390.48 70,500 75,400 65,600
30/10/2025 70,500 1.3 (1.88%) 3,451,800 240,627.52 200,000 13,943.2 69,200 74,000 64,400
29/10/2025 69,200 2.7 (4.06%) 3,992,400 273,520.39 161,400 9,990.66 66,500 71,100 61,900
28/10/2025 66,500 0 (0%) 2,080,000 135,347.52 0 0 66,500 71,100 61,900
27/10/2025 66,500 -0.3 (-0.45%) 1,406,800 92,828.31 55,000 3,674 66,800 71,400 62,200
24/10/2025 66,800 -0.5 (-0.74%) 1,221,700 81,369.93 1,500,000 100,500 67,300 72,000 62,600
23/10/2025 67,300 0.3 (0.45%) 2,381,400 162,327.83 200,000 12,760 67,000 71,600 62,400
22/10/2025 67,000 1 (1.52%) 1,993,000 131,814.18 0 0 66,000 70,600 61,400
21/10/2025 66,000 2.7 (4.27%) 2,308,600 148,557 1,200,000 77,590.6 63,300 67,700 58,900
20/10/2025 63,300 -4.7 (-6.91%) 5,551,000 362,018.23 712,800 51,820.56 68,000 72,700 63,300
17/10/2025 68,000 0.5 (0.74%) 2,521,700 170,962.93 450,000 30,600 67,500 72,200 62,800
16/10/2025 67,500 -1.5 (-2.17%) 2,467,100 168,786.89 0 0 69,000 73,800 64,200
15/10/2025 69,000 0.9 (1.32%) 3,943,600 274,400.19 1,307,800 82,914.52 68,100 72,800 63,400
14/10/2025 68,100 0.9 (1.34%) 2,318,500 157,141.43 0 0 67,200 71,900 62,500
13/10/2025 67,200 -1.3 (-1.9%) 2,089,700 141,145.55 0 0 68,500 73,200 63,800
10/10/2025 68,500 1.2 (1.78%) 2,195,500 150,436.19 300,000 20,576.4 67,300 72,000 62,600
09/10/2025 67,300 -0.2 (-0.3%) 2,633,900 175,625.89 230,000 15,410 67,500 72,200 62,800
08/10/2025 67,500 1 (1.5%) 1,405,900 94,184.26 0 0 66,500 71,100 61,900
07/10/2025 66,500 -1.5 (-2.21%) 1,263,700 84,692.67 443,000 30,124 68,000 72,700 63,300
06/10/2025 68,000 2.1 (3.19%) 1,520,500 102,175.5 0 0 65,900 70,500 61,300
03/10/2025 65,900 -0.1 (-0.15%) 1,648,600 108,713.03 0 0 66,000 70,600 61,400
02/10/2025 66,000 -0.5 (-0.75%) 1,604,100 106,570.51 0 0 66,500 71,100 61,900
01/10/2025 66,500 -1.4 (-2.06%) 1,995,800 133,058.91 142,000 9,656 67,900 72,600 63,200
30/09/2025 67,900 -1.9 (-2.72%) 3,464,000 234,164.46 0 0 69,800 74,600 65,000
29/09/2025 69,800 -0.2 (-0.29%) 2,787,200 192,665.81 284,320 19,902.4 70,000 74,900 65,100
26/09/2025 70,000 -1.8 (-2.51%) 1,994,100 140,225.74 300,000 21,086.7 71,800 76,800 66,800
25/09/2025 71,800 1.1 (1.56%) 1,965,600 140,611.81 200,000 14,307.2 70,700 75,600 65,800
24/09/2025 70,700 1.2 (1.73%) 2,324,700 162,710.12 779,000 54,440.1 69,500 74,300 64,700
23/09/2025 69,500 -1.6 (-2.25%) 2,147,800 151,029.2 290,000 20,880 71,100 76,000 66,200
22/09/2025 71,100 -1.8 (-2.47%) 2,542,700 180,839.85 200,000 14,600 72,900 78,000 67,800
19/09/2025 72,900 -0.1 (-0.14%) 1,536,700 111,062.04 0 0 73,000 78,100 67,900
18/09/2025 73,000 -0.6 (-0.82%) 2,861,100 205,868.87 0 0 73,600 78,700 68,500
17/09/2025 73,600 -0.4 (-0.54%) 2,237,000 164,492.18 1,100,000 76,400 74,000 79,100 68,900
16/09/2025 74,000 0.2 (0.27%) 2,961,000 217,409.97 24,000 1,648.8 73,800 78,900 68,700
15/09/2025 73,800 4.6 (6.65%) 6,595,600 476,146.87 200,000 14,400 69,200 74,000 64,400
12/09/2025 69,200 0.3 (0.44%) 2,137,100 147,788.18 24,000 1,653.6 68,900 73,700 64,100
11/09/2025 68,900 0.2 (0.29%) 2,220,500 150,584.91 0 0 68,700 73,500 63,900
10/09/2025 68,700 0.5 (0.73%) 5,264,800 362,755.56 300,000 20,672.4 68,200 72,900 63,500
09/09/2025 68,200 2 (3.02%) 3,906,800 263,236.14 130,000 8,840 66,200 70,800 61,600
08/09/2025 66,200 -0.3 (-0.45%) 3,015,200 202,342.71 270,000 18,060 66,500 71,100 61,900
05/09/2025 66,500 -2 (-2.92%) 2,747,700 185,866.31 0 0 68,500 73,200 63,800
04/09/2025 68,500 1.1 (1.63%) 2,471,700 168,175.31 0 0 67,400 72,100 62,700
03/09/2025 67,400 -1.7 (-2.46%) 3,024,100 204,334.51 258,000 17,816.8 69,100 73,900 64,300
29/08/2025 69,100 0.2 (0.29%) 4,672,600 322,649.35 0 0 68,900 73,700 64,100
28/08/2025 68,900 2.9 (4.39%) 6,044,200 411,344.14 0 0 66,000 70,600 61,400
27/08/2025 66,000 4.3 (6.97%) 9,800,200 632,120.2 500,000 30,500 61,700 66,000 57,400
26/08/2025 61,700 1.3 (2.15%) 2,267,300 138,553.64 0 0 60,400 64,600 56,200
25/08/2025 60,400 -1.3 (-2.11%) 3,199,600 195,036.17 0 0 61,700 66,000 57,400
22/08/2025 61,700 -0.7 (-1.12%) 3,788,200 236,129.64 0 0 62,400 66,700 58,100
21/08/2025 62,400 0.2 (0.32%) 2,892,700 178,816.93 0 0 62,200 66,500 57,900
20/08/2025 62,200 -0.8 (-1.27%) 4,373,000 269,623.61 0 0 63,000 67,400 58,600
19/08/2025 63,000 -0.3 (-0.47%) 3,626,000 229,892.11 0 0 63,300 67,700 58,900
18/08/2025 63,300 3.6 (6.03%) 6,959,100 425,931.31 0 0 59,700 63,800 55,600
15/08/2025 59,700 -1.5 (-2.45%) 5,565,700 335,798.83 0 0 61,200 65,400 57,000
14/08/2025 61,200 0.3 (0.49%) 4,472,300 272,447.73 0 0 60,900 65,100 56,700
13/08/2025 60,900 0.1 (0.16%) 3,540,700 214,354.06 0 0 60,800 65,000 56,600
12/08/2025 60,800 1.9 (3.23%) 6,830,600 414,575.33 0 0 58,900 63,000 54,800
11/08/2025 58,900 -0.1 (-0.17%) 4,330,400 258,151.98 0 0 59,000 63,100 54,900
08/08/2025 59,000 -1 (-1.67%) 3,954,200 233,202.74 0 0 60,000 64,200 55,800
07/08/2025 60,000 1.4 (2.39%) 6,306,200 377,672.05 1,050,000 62,874.85 58,600 62,700 54,500
06/08/2025 58,600 0.2 (0.34%) 3,513,800 205,777.29 0 0 58,400 62,400 54,400
05/08/2025 58,400 1.4 (2.46%) 8,132,400 477,218.3 382,370 22,437.85 57,000 60,900 53,100
04/08/2025 57,000 1 (1.79%) 1,552,700 88,429 0 0 56,000 59,900 52,100
01/08/2025 56,000 -0.2 (-0.36%) 4,649,500 263,147.03 434,500 24,591.4 56,200 60,100 52,300
31/07/2025 56,200 -1.3 (-2.26%) 1,853,200 104,822 0 0 57,500 61,500 53,500
30/07/2025 57,500 1.2 (2.13%) 2,165,900 122,282.52 0 0 56,300 60,200 52,400
29/07/2025 56,300 -2.2 (-3.76%) 3,535,300 204,329.51 100,000 5,861.1 58,500 62,500 54,500
28/07/2025 58,500 0.1 (0.17%) 4,578,100 266,552.78 447,000 26,025.68 58,400 62,400 54,400
25/07/2025 58,400 0.5 (0.86%) 2,843,900 166,735.04 280,000 16,385.6 57,900 61,900 53,900
24/07/2025 57,900 0.1 (0.17%) 2,072,000 119,460.52 0 0 57,800 61,800 53,800
23/07/2025 57,800 0.7 (1.23%) 2,337,600 134,758.45 344,000 19,817.74 57,100 61,000 53,200
22/07/2025 57,100 0.1 (0.18%) 3,250,300 183,951.35 0 0 57,000 60,900 53,100
21/07/2025 57,000 -0.2 (-0.35%) 2,506,200 142,755.4 230,000 13,047.44 57,200 61,200 53,200
18/07/2025 57,200 0.1 (0.18%) 3,573,000 204,189.34 70,000 3,999.94 57,100 61,000 53,200
17/07/2025 57,100 -0.3 (-0.52%) 3,435,800 196,971.34 590,400 32,926.55 57,400 61,400 53,400
16/07/2025 57,400 -0.5 (-0.86%) 2,602,100 149,908.49 0 0 57,900 61,900 53,900
15/07/2025 57,900 -1.1 (-1.86%) 3,748,800 218,538.26 40,000 2,520 59,000 63,100 54,900
14/07/2025 59,000 -1.2 (-1.99%) 4,484,800 264,264.86 0 0 60,200 64,400 56,000
11/07/2025 60,200 -0.7 (-1.15%) 2,403,900 145,099.15 0 0 60,900 65,100 56,700
10/07/2025 60,900 0.3 (0.5%) 1,853,800 112,854.84 0 0 60,600 64,800 56,400
09/07/2025 60,600 0.5 (0.83%) 2,669,200 160,018.75 0 0 60,100 64,300 55,900
08/07/2025 62,100 1.7 (2.81%) 4,332,500 264,953.18 0 0 60,400 64,600 56,200
07/07/2025 60,400 -0.1 (-0.17%) 2,924,200 175,714.15 0 0 60,500 64,700 56,300
04/07/2025 60,500 0 (0%) 2,272,800 136,488.65 290,000 17,410.15 60,500 64,700 56,300
03/07/2025 60,500 0.5 (0.83%) 5,696,700 341,520.72 757,200 42,904.3 60,000 64,200 55,800
02/07/2025 60,000 2.5 (4.35%) 6,540,000 387,062.28 0 0 57,500 61,500 53,500
01/07/2025 57,500 -0.4 (-0.69%) 1,894,800 109,033.99 0 0 57,900 61,900 53,900
30/06/2025 57,900 2.5 (4.51%) 4,816,800 276,637.82 600,000 33,240 55,400 59,200 51,600
27/06/2025 55,400 0.1 (0.18%) 1,070,900 59,340.98 0 0 55,300 59,100 51,500
26/06/2025 55,300 -0.5 (-0.9%) 1,622,800 89,498.41 868,200 50,355.6 55,800 59,700 51,900
25/06/2025 55,800 -0.2 (-0.36%) 1,953,500 108,374.63 300,000 17,400 56,000 59,900 52,100
24/06/2025 56,000 0.5 (0.9%) 2,156,900 120,134.69 0 0 55,500 59,300 51,700
23/06/2025 55,500 -0.4 (-0.72%) 1,413,700 79,109.29 0 0 55,900 59,800 52,000
20/06/2025 55,900 1.1 (2.01%) 1,513,200 84,506 0 0 54,800 58,600 51,000
19/06/2025 54,800 -0.7 (-1.26%) 2,206,900 121,758.29 0 0 55,500 59,300 51,700
18/06/2025 55,500 -1 (-1.77%) 1,953,100 109,492.31 432,200 24,234.96 56,500 60,400 52,600
17/06/2025 56,500 -0.1 (-0.18%) 1,620,000 91,085.33 389,000 21,866.75 56,600 60,500 52,700
16/06/2025 56,600 1 (1.8%) 1,679,300 94,964.42 200,000 11,262.6 55,600 59,400 51,800
13/06/2025 55,600 -0.9 (-1.59%) 1,931,200 107,302.27 100,000 5,553.5 56,500 60,400 52,600
12/06/2025 56,500 0.5 (0.89%) 1,544,900 87,214.04 150,000 8,467.95 56,000 59,900 52,100
11/06/2025 56,000 0.4 (0.72%) 1,786,500 99,260.06 0 0 55,600 59,400 51,800
10/06/2025 55,600 0.5 (0.91%) 1,717,000 95,069.52 400,000 22,086.8 55,100 58,900 51,300
09/06/2025 55,100 -2.4 (-4.17%) 2,904,600 162,383.8 100,000 5,531.7 57,500 61,500 53,500

Dữ liệu lịch sử - BSC

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