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
09/12/2025 59,600 0.4 (0.68%) 1,718,400 102,738.56 0 0 59,200 63,300 55,100
08/12/2025 59,200 -0.7 (-1.17%) 3,639,200 214,851.5 0 0 59,900 64,000 55,800
05/12/2025 59,900 -1.6 (-2.6%) 1,397,800 84,696.18 0 0 61,500 65,800 57,200
04/12/2025 61,500 0.2 (0.33%) 1,767,600 109,712.28 0 0 61,300 65,500 57,100
03/12/2025 61,300 0.3 (0.49%) 958,900 58,443.86 0 0 61,000 65,200 56,800
02/12/2025 61,000 0.2 (0.33%) 1,679,400 101,412.88 0 0 60,800 65,000 56,600
01/12/2025 60,800 -0.1 (-0.16%) 1,050,400 63,927.82 0 0 60,900 65,100 56,700
28/11/2025 60,900 0.6 (1.%) 1,576,200 95,444 0 0 60,300 64,500 56,100
27/11/2025 60,300 -1.5 (-2.43%) 2,629,500 159,688.01 0 0 61,800 66,100 57,500
26/11/2025 61,800 1.5 (2.49%) 1,175,000 72,414.48 1,050,500 59,038.1 60,300 64,500 56,100
25/11/2025 60,300 -1.4 (-2.27%) 4,110,800 249,438.93 0 0 61,700 66,000 57,400
24/11/2025 61,700 -2.9 (-4.49%) 2,027,400 128,401.84 0 0 64,600 69,100 60,100
21/11/2025 64,600 -1.4 (-2.12%) 1,541,700 99,925.46 635,000 43,302.5 66,000 70,600 61,400
20/11/2025 66,000 -0.3 (-0.45%) 2,362,800 154,720.55 0 0 66,300 70,900 61,700
19/11/2025 66,300 -1.2 (-1.78%) 1,978,000 132,814.27 0 0 67,500 72,200 62,800
18/11/2025 67,500 1.5 (2.27%) 2,534,800 170,789.42 0 0 66,000 70,600 61,400
17/11/2025 66,000 1 (1.54%) 2,465,600 159,177.37 0 0 65,000 69,500 60,500
14/11/2025 65,000 -1 (-1.52%) 1,651,600 107,234.4 0 0 66,000 70,600 61,400
13/11/2025 66,000 3.2 (5.1%) 7,597,600 498,132.04 0 0 62,800 67,100 58,500
12/11/2025 62,800 1.5 (2.45%) 1,940,100 121,963.86 0 0 61,300 65,500 57,100
11/11/2025 61,300 -0.4 (-0.65%) 1,659,000 103,519.99 0 0 61,700 66,000 57,400
10/11/2025 61,700 0.9 (1.48%) 2,394,500 146,709.42 0 0 60,800 65,000 56,600
07/11/2025 60,800 -1.8 (-2.88%) 3,122,700 195,212.84 0 0 62,600 66,900 58,300
06/11/2025 62,600 1.7 (2.79%) 3,006,000 188,587.02 0 0 60,900 65,100 56,700
05/11/2025 60,900 -1.1 (-1.77%) 1,687,000 102,522.94 0 0 62,000 66,300 57,700
04/11/2025 62,000 -0.6 (-0.96%) 4,687,100 281,124.38 0 0 62,600 66,900 58,300
03/11/2025 62,600 1.2 (1.95%) 4,291,300 273,300.19 0 0 61,400 65,600 57,200
31/10/2025 61,400 -1.3 (-2.07%) 3,543,000 222,529.13 2,409,000 158,483.9 62,700 67,000 58,400
30/10/2025 62,700 0.7 (1.13%) 4,101,100 259,584.67 0 0 62,000 66,300 57,700
29/10/2025 62,000 2.1 (3.51%) 5,897,800 367,152.87 1,456,800 87,262.32 59,900 64,000 55,800
28/10/2025 59,900 3.9 (6.96%) 4,479,500 262,871.55 0 0 56,000 59,900 52,100
27/10/2025 56,000 -2.4 (-4.11%) 3,116,200 182,775.04 0 0 58,400 62,400 54,400
24/10/2025 58,400 -0.3 (-0.51%) 1,863,400 108,140.75 0 0 58,700 62,800 54,600
23/10/2025 58,700 3.7 (6.73%) 5,939,700 346,555.82 0 0 55,000 58,800 51,200
22/10/2025 55,000 0.5 (0.92%) 1,337,300 72,775.9 0 0 54,500 58,300 50,700
21/10/2025 54,500 1.1 (2.06%) 2,131,400 113,277.3 0 0 53,400 57,100 49,700
20/10/2025 53,400 -2.2 (-3.96%) 2,983,000 161,127.74 0 0 55,600 59,400 51,800
17/10/2025 55,600 -0.2 (-0.36%) 1,408,700 78,695.62 68,800 3,876.26 55,800 59,700 51,900
16/10/2025 55,800 -0.1 (-0.18%) 1,461,500 82,157.35 0 0 55,900 59,800 52,000
15/10/2025 55,900 0.8 (1.45%) 2,227,700 125,305.54 0 0 55,100 58,900 51,300
14/10/2025 55,100 0.4 (0.73%) 1,977,000 108,987.59 0 0 54,700 58,500 50,900
13/10/2025 54,700 0 (0%) 1,281,000 69,960.71 0 0 54,700 58,500 50,900
10/10/2025 54,700 -0.2 (-0.36%) 1,067,200 58,799.35 0 0 54,900 58,700 51,100
09/10/2025 54,900 0 (0%) 1,020,900 55,651.8 0 0 54,900 58,700 51,100
08/10/2025 54,900 -0.4 (-0.72%) 1,049,100 57,968.23 0 0 55,300 59,100 51,500
07/10/2025 55,300 -1.5 (-2.64%) 1,205,400 67,767.09 0 0 56,800 60,700 52,900
06/10/2025 56,800 2.8 (5.19%) 1,931,100 107,463.08 623,500 34,782.05 54,000 57,700 50,300
03/10/2025 54,000 0.4 (0.75%) 1,884,700 100,910.97 0 0 53,600 57,300 49,850
02/10/2025 53,600 0 (0%) 749,200 40,368.64 0 0 53,600 57,300 49,850
01/10/2025 53,600 -0.2 (-0.37%) 855,500 46,001.73 0 0 53,800 57,500 50,100
30/09/2025 53,800 -0.7 (-1.28%) 2,183,600 117,781.73 0 0 54,500 58,300 50,700
29/09/2025 54,500 -0.5 (-0.91%) 1,136,100 62,312.77 0 0 55,000 58,800 51,200
26/09/2025 55,000 -0.3 (-0.54%) 1,070,900 59,330.84 0 0 55,300 59,100 51,500
25/09/2025 55,300 0.8 (1.47%) 1,589,200 88,706.33 0 0 54,500 58,300 50,700
24/09/2025 54,500 0.8 (1.49%) 946,000 51,167.84 135,000 7,695 53,700 57,400 49,950
23/09/2025 53,700 0.2 (0.37%) 730,500 39,348.35 600,000 30,600 53,500 57,200 49,800
22/09/2025 53,500 -2.5 (-4.46%) 3,815,200 207,123.3 0 0 56,000 59,900 52,100
19/09/2025 56,000 -0.8 (-1.41%) 1,435,800 81,125.98 825,000 49,500 56,800 60,700 52,900
18/09/2025 56,800 -0.9 (-1.56%) 1,491,900 85,275.09 0 0 57,700 61,700 53,700
17/09/2025 57,700 0.2 (0.35%) 2,363,800 137,147.53 0 0 57,500 61,500 53,500
16/09/2025 57,500 -1.1 (-1.88%) 1,886,800 109,637.78 0 0 58,600 62,700 54,500
15/09/2025 58,600 1.8 (3.17%) 3,291,400 191,930.37 0 0 56,800 60,700 52,900
12/09/2025 56,800 0 (0%) 1,517,200 86,688.92 0 0 56,800 60,700 52,900
11/09/2025 56,800 -1 (-1.73%) 2,041,500 115,073.99 0 0 57,800 61,800 53,800
10/09/2025 57,800 0.6 (1.05%) 2,820,100 161,807.77 25,000 1,525 57,200 61,200 53,200
09/09/2025 57,200 -0.6 (-1.04%) 2,470,900 141,056.32 0 0 57,800 61,800 53,800
08/09/2025 57,800 -0.9 (-1.53%) 2,586,100 151,997.84 0 0 58,700 62,800 54,600
05/09/2025 58,700 0.5 (0.86%) 3,727,200 221,936.41 600,000 37,200 58,200 62,200 54,200
04/09/2025 58,200 0.7 (1.22%) 1,848,800 107,648.32 0 0 57,500 61,500 53,500
03/09/2025 57,500 1.3 (2.31%) 1,236,200 70,629.29 0 0 56,200 60,100 52,300
29/08/2025 56,200 -1.1 (-1.92%) 2,993,500 169,814.51 0 0 57,300 61,300 53,300
28/08/2025 57,300 -0.6 (-1.04%) 1,244,000 71,531.36 0 0 57,900 61,900 53,900
27/08/2025 57,900 0.9 (1.58%) 2,635,200 152,043 40,000 2,325.12 57,000 60,900 53,100
26/08/2025 57,000 3.5 (6.54%) 1,670,600 92,635 0 0 53,500 57,200 49,800
25/08/2025 53,500 -2.8 (-4.97%) 3,461,500 190,404.1 30,000 1,632.63 56,300 60,200 52,400
22/08/2025 56,300 -3.2 (-5.38%) 4,003,900 228,634.5 0 0 59,500 63,600 55,400
21/08/2025 59,500 -0.8 (-1.33%) 3,004,700 181,217.11 0 0 60,300 64,500 56,100
20/08/2025 60,300 -3 (-4.74%) 4,297,500 263,776.25 0 0 63,300 67,700 58,900
19/08/2025 63,300 -1.1 (-1.71%) 3,144,700 202,781.2 0 0 64,400 68,900 59,900
18/08/2025 64,400 2.5 (4.04%) 4,398,100 280,343.58 0 0 61,900 66,200 57,600
15/08/2025 61,900 -0.9 (-1.43%) 3,699,300 228,848.75 0 0 62,800 67,100 58,500
14/08/2025 62,800 -0.4 (-0.63%) 3,608,600 226,394.4 0 0 63,200 67,600 58,800
13/08/2025 63,200 0.2 (0.32%) 3,586,000 224,525.09 0 0 63,000 67,400 58,600
12/08/2025 63,000 4.1 (6.96%) 8,965,800 557,481.8 48,000 3,024 58,900 63,000 54,800
11/08/2025 58,900 0.7 (1.2%) 3,181,300 187,481.84 0 0 58,200 62,200 54,200
08/08/2025 58,200 -0.5 (-0.85%) 4,024,300 233,546.62 0 0 58,700 62,800 54,600
07/08/2025 58,700 1 (1.73%) 3,784,500 224,130.61 0 0 57,700 61,700 53,700
06/08/2025 76,000 -0.2 (-0.26%) 3,881,400 294,728.78 0 0 76,200 81,500 70,900
05/08/2025 76,200 -4 (-4.99%) 9,139,000 717,571 0 0 80,200 85,800 74,600
04/08/2025 80,200 0 (0%) 3,846,200 308,558.59 1,500,000 119,500 80,200 85,800 74,600
01/08/2025 80,200 5.2 (6.93%) 8,949,100 702,654.38 0 0 75,000 80,200 69,800
31/07/2025 75,000 1.5 (2.04%) 5,914,000 440,915.17 240,000 16,440 73,500 78,600 68,400
30/07/2025 73,500 2.5 (3.52%) 4,420,900 319,023.34 0 0 71,000 75,900 66,100
29/07/2025 71,000 -5 (-6.58%) 8,640,100 635,397.31 0 0 76,000 81,300 70,700
28/07/2025 76,000 1.7 (2.29%) 6,189,600 466,433.77 0 0 74,300 79,500 69,100
25/07/2025 74,300 2 (2.77%) 7,934,700 596,390.67 0 0 72,300 77,300 67,300
24/07/2025 72,300 0.6 (0.84%) 4,917,100 351,113.83 0 0 71,700 76,700 66,700
23/07/2025 71,700 -1.2 (-1.65%) 4,913,600 355,271.96 0 0 72,900 78,000 67,800
22/07/2025 72,900 3.4 (4.89%) 6,696,600 475,502.66 3,000,000 195,000 69,500 74,300 64,700
21/07/2025 69,500 -0.5 (-0.71%) 3,392,700 238,336.92 0 0 70,000 74,900 65,100
18/07/2025 70,000 1.6 (2.34%) 6,866,500 476,748.02 2,000,000 128,000 68,400 73,100 63,700
17/07/2025 68,400 0.5 (0.74%) 2,900,900 198,783.51 0 0 67,900 72,600 63,200
16/07/2025 67,900 0 (0%) 2,521,500 171,914.13 0 0 67,900 72,600 63,200
15/07/2025 67,900 -1.3 (-1.88%) 6,083,400 416,388.24 25,300 1,629.32 69,200 74,000 64,400
14/07/2025 69,200 -0.1 (-0.14%) 3,016,300 207,229.32 0 0 69,300 74,100 64,500
11/07/2025 69,300 -0.9 (-1.28%) 3,596,100 250,521.16 0 0 70,200 75,100 65,300
10/07/2025 70,200 1.1 (1.59%) 4,547,800 320,258.78 0 0 69,100 73,900 64,300
09/07/2025 69,100 -0.7 (-1.%) 2,274,400 158,459.6 0 0 69,800 74,600 65,000
08/07/2025 69,800 1.7 (2.5%) 3,162,200 219,367.68 7,867,200 499,567.2 68,100 72,800 63,400
07/07/2025 68,100 -0.9 (-1.3%) 2,579,500 176,344.52 0 0 69,000 73,800 64,200
04/07/2025 69,000 -0.7 (-1.%) 1,465,600 101,717.31 0 0 69,700 74,500 64,900
03/07/2025 69,700 2.6 (3.87%) 5,736,800 398,406.7 0 0 67,100 71,700 62,500
02/07/2025 67,100 0.7 (1.05%) 2,057,200 137,785 0 0 66,400 71,000 61,800
01/07/2025 66,400 -1.1 (-1.63%) 1,874,200 125,146.66 0 0 67,500 72,200 62,800
30/06/2025 67,500 1.4 (2.12%) 2,276,600 153,542.45 0 0 66,100 70,700 61,500
27/06/2025 66,100 -1 (-1.49%) 1,852,800 123,256.58 0 0 67,100 71,700 62,500
26/06/2025 67,100 0.6 (0.9%) 2,966,000 197,864.23 0 0 66,500 71,100 61,900
25/06/2025 66,500 -1.6 (-2.35%) 3,205,600 216,209.67 20,000 1,420 68,100 72,800 63,400
24/06/2025 68,100 -1.5 (-2.16%) 3,354,200 230,408.35 0 0 69,600 74,400 64,800
23/06/2025 69,600 -0.4 (-0.57%) 2,681,300 189,295.19 20,000 1,304 70,000 74,900 65,100
20/06/2025 70,000 1.4 (2.04%) 4,774,700 329,308.85 0 0 68,600 73,400 63,800
19/06/2025 68,600 -1.4 (-2%) 2,548,500 175,567.54 450,000 33,705 70,000 74,900 65,100
18/06/2025 70,000 0.5 (0.72%) 2,958,500 209,584.49 0 0 69,500 74,300 64,700
17/06/2025 69,500 -1.4 (-1.97%) 2,446,800 170,538.28 800,000 60,640 70,900 75,800 66,000
16/06/2025 70,900 1 (1.43%) 2,715,100 194,260.91 700,000 45,640 69,900 74,700 65,100
13/06/2025 69,900 0.4 (0.58%) 2,881,800 203,117.67 500,000 37,150 69,500 74,300 64,700
12/06/2025 69,500 0.7 (1.02%) 2,968,000 204,957.53 0 0 68,800 73,600 64,000
11/06/2025 68,800 -1.7 (-2.41%) 2,912,200 202,450.58 170,000 11,818.06 70,500 75,400 65,600
10/06/2025 70,500 -0.2 (-0.28%) 2,780,100 197,001.44 0 0 70,700 75,600 65,800
09/06/2025 70,700 -5.3 (-6.97%) 4,045,600 293,695.91 0 0 76,000 81,300 70,700

Dữ liệu lịch sử - BSC

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