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
08/12/2025 77,900 -0.3 (-0.38%) 4,073,000 318,745.75 0 0 78,200 83,600 72,800
05/12/2025 78,200 -1.7 (-2.13%) 6,658,500 527,175.92 0 0 79,900 85,400 74,400
04/12/2025 79,900 -0.7 (-0.87%) 5,309,300 427,069.64 470,000 36,976.64 80,600 86,200 75,000
03/12/2025 80,600 2 (2.54%) 12,175,800 978,442.46 204,000 15,814 78,600 84,100 73,100
02/12/2025 78,600 -0.2 (-0.25%) 4,648,900 366,188.64 450,000 35,370 78,800 84,300 73,300
01/12/2025 78,800 1.4 (1.81%) 5,362,600 420,778.78 1,480,000 117,120 77,400 82,800 72,000
28/11/2025 77,400 -1.1 (-1.4%) 4,238,900 331,010.55 900,000 70,703.95 78,500 83,900 73,100
27/11/2025 78,500 -0.1 (-0.13%) 4,485,400 354,734.44 340,000 27,952.3 78,600 84,100 73,100
26/11/2025 78,600 1.6 (2.08%) 3,197,800 249,873.41 1,707,000 134,084.5 77,000 82,300 71,700
25/11/2025 77,000 -0.8 (-1.03%) 3,736,600 289,569.81 2,292,500 176,578.26 77,800 83,200 72,400
24/11/2025 77,800 0.3 (0.39%) 3,380,300 265,039.63 4,649,000 360,498.32 77,500 82,900 72,100
21/11/2025 77,500 -1 (-1.27%) 4,020,000 312,529.56 71,600 5,566.47 78,500 83,900 73,100
20/11/2025 78,500 -0.3 (-0.38%) 3,398,600 267,738.19 190,000 15,865 78,800 84,300 73,300
19/11/2025 78,800 -0.2 (-0.25%) 3,470,500 274,268.43 0 0 79,000 84,500 73,500
18/11/2025 79,000 -0.7 (-0.88%) 4,594,500 363,730.21 1,230,100 94,912.6 79,700 85,200 74,200
17/11/2025 79,700 1.7 (2.18%) 5,528,700 437,939.01 0 0 78,000 83,400 72,600
14/11/2025 78,000 -1 (-1.27%) 5,137,900 402,355.99 72,900 5,706.47 79,000 84,500 73,500
13/11/2025 79,000 -0.2 (-0.25%) 4,590,600 363,863.65 20,000 1,590 79,200 84,700 73,700
12/11/2025 79,200 1 (1.28%) 5,010,800 396,312.76 2,547,000 199,175.4 78,200 83,600 72,800
11/11/2025 78,200 2.2 (2.89%) 7,667,500 596,709.23 20,000 1,416 76,000 81,300 70,700
10/11/2025 76,000 -0.8 (-1.04%) 5,025,900 388,816.6 436,100 32,917.18 76,800 82,100 71,500
07/11/2025 76,800 -2 (-2.54%) 7,306,800 571,774.85 0 0 78,800 84,300 73,300
06/11/2025 78,800 -1.4 (-1.75%) 4,652,600 369,115.24 225,000 17,100 80,200 85,800 74,600
05/11/2025 80,200 0.2 (0.25%) 8,834,200 709,811.38 0 0 80,000 85,600 74,400
04/11/2025 80,000 3 (3.9%) 12,598,000 972,955.27 355,000 28,248.39 77,000 82,300 71,700
03/11/2025 77,000 -2.6 (-3.27%) 7,670,000 600,316.23 0 0 79,600 85,100 74,100
31/10/2025 79,600 0.3 (0.38%) 6,477,800 517,252.95 100,000 7,985.8 79,300 84,800 73,800
30/10/2025 79,300 0.1 (0.13%) 6,826,300 545,559.84 160,000 12,640 79,200 84,700 73,700
29/10/2025 79,200 0.2 (0.25%) 8,381,100 668,042.66 0 0 79,000 84,500 73,500
28/10/2025 79,000 0.5 (0.64%) 7,889,400 612,144.77 0 0 78,500 83,900 73,100
27/10/2025 78,500 -0.8 (-1.01%) 7,509,000 590,721.14 127,000 9,931.4 79,300 84,800 73,800
24/10/2025 79,300 1.1 (1.41%) 13,522,400 1,046,241.43 0 0 78,200 83,600 72,800
23/10/2025 78,200 -0.8 (-1.01%) 9,732,300 764,951.4 287,000 22,361.4 79,000 84,500 73,500
22/10/2025 79,000 1 (1.28%) 13,805,300 1,094,091.83 0 0 78,000 83,400 72,600
21/10/2025 78,000 -3.9 (-4.76%) 28,573,200 2,228,190.5 0 0 81,900 87,600 76,200
20/10/2025 81,900 -6.1 (-6.93%) 31,684,600 2,653,845.15 1,617,700 133,270.03 88,000 94,100 81,900
17/10/2025 88,000 -0.2 (-0.23%) 32,812,700 2,975,353.66 400,000 32,840 88,200 94,300 82,100
16/10/2025 88,200 5.7 (6.91%) 17,212,400 1,501,031.78 44,116,718 3,473,350.38 82,500 88,200 76,800
15/10/2025 82,500 0 (0%) 6,589,100 546,170.77 200,000 16,540 82,500 88,200 76,800
14/10/2025 82,500 -2.5 (-2.94%) 12,780,300 1,072,813.66 3,125,000 264,796.18 85,000 90,900 79,100
13/10/2025 85,000 0.9 (1.07%) 12,632,300 1,073,646.83 544,600 46,298.88 84,100 89,900 78,300
10/10/2025 84,100 1 (1.2%) 13,452,100 1,125,139.26 2,186,000 183,374.53 83,100 88,900 77,300
09/10/2025 83,100 0.5 (0.61%) 7,329,600 610,797.71 2,712,300 227,426.36 82,600 88,300 76,900
08/10/2025 82,600 0.1 (0.12%) 11,323,000 942,386.44 400,000 33,291.2 82,500 88,200 76,800
07/10/2025 82,500 -0.5 (-0.6%) 5,203,300 430,921.39 5,651,180 471,410.11 83,000 88,800 77,200
06/10/2025 83,000 3 (3.75%) 8,979,600 740,721.18 269,600 22,201.56 80,000 85,600 74,400
03/10/2025 80,000 -1.5 (-1.84%) 6,475,000 519,247.01 4,561,980 380,925.33 81,500 87,200 75,800
02/10/2025 81,500 0.2 (0.25%) 3,777,300 307,926.52 280,000 23,980 81,300 86,900 75,700
01/10/2025 81,300 0.3 (0.37%) 3,192,800 260,489.24 0 0 81,000 86,600 75,400
30/09/2025 81,000 -0.8 (-0.98%) 4,726,100 383,701.28 2,316,000 192,228 81,800 87,500 76,100
29/09/2025 81,800 -0.4 (-0.49%) 4,298,200 351,134.19 467,000 38,761 82,200 87,900 76,500
26/09/2025 82,200 0 (0%) 6,728,100 554,913.71 0 0 82,200 87,900 76,500
25/09/2025 82,200 -0.7 (-0.84%) 4,585,800 379,605.41 310,000 25,389 82,900 88,700 77,100
24/09/2025 82,900 1 (1.22%) 5,235,500 429,825.99 100,000 8,178.6 81,900 87,600 76,200
23/09/2025 81,900 0 (0%) 3,808,100 311,926.38 630,000 52,027.4 81,900 87,600 76,200
22/09/2025 81,900 -2 (-2.38%) 8,824,400 724,864.54 4,176,000 350,573.45 83,900 89,700 78,100
19/09/2025 83,900 -0.1 (-0.12%) 10,383,000 870,915.52 0 0 84,000 89,800 78,200
18/09/2025 84,000 -0.2 (-0.24%) 6,725,200 567,077.96 0 0 84,200 90,000 78,400
17/09/2025 84,200 -2.6 (-3.%) 11,516,500 986,302.63 186,900 16,006.68 86,800 92,800 80,800
16/09/2025 86,800 -1.7 (-1.92%) 13,155,500 1,152,756.56 481,000 41,255.54 88,500 94,600 82,400
15/09/2025 88,500 2.5 (2.91%) 16,596,700 1,458,161.34 20,000 1,736 86,000 92,000 80,000
12/09/2025 86,000 4 (4.88%) 21,808,200 1,846,122.62 0 0 82,000 87,700 76,300
11/09/2025 82,000 1 (1.23%) 10,202,400 823,256.39 0 0 81,000 86,600 75,400
10/09/2025 81,000 0 (0%) 4,256,100 343,064.32 2,964,000 240,084 81,000 86,600 75,400
09/09/2025 81,000 0 (0%) 6,003,800 483,283.46 0 0 81,000 86,600 75,400
08/09/2025 81,000 -2 (-2.41%) 13,945,500 1,138,231.89 330,000 28,050 83,000 88,800 77,200
05/09/2025 83,000 -1.8 (-2.12%) 12,005,700 1,025,374.29 0 0 84,800 90,700 78,900
04/09/2025 84,800 1.8 (2.17%) 13,228,500 1,104,002.79 23,000 1,927.4 83,000 88,800 77,200
03/09/2025 83,000 0 (0%) 9,531,800 800,313.52 0 0 83,000 88,800 77,200
29/08/2025 83,000 -0.1 (-0.12%) 7,420,100 614,029 0 0 83,100 88,900 77,300
28/08/2025 83,100 0.9 (1.09%) 6,539,900 541,028.58 300,000 24,813 82,200 87,900 76,500
27/08/2025 82,200 1.1 (1.36%) 8,098,600 665,159.5 0 0 81,100 86,700 75,500
26/08/2025 81,100 1.6 (2.01%) 8,579,900 682,289.03 2,159,000 177,038 79,500 85,000 74,000
25/08/2025 79,500 -1.5 (-1.85%) 10,287,200 821,475.16 4,623,000 374,752.97 81,000 86,600 75,400
22/08/2025 81,000 -3.3 (-3.91%) 18,642,000 1,516,871.16 0 0 84,300 90,200 78,400
21/08/2025 84,300 0.4 (0.48%) 9,701,000 813,979.29 0 0 83,900 89,700 78,100
20/08/2025 83,900 -1.1 (-1.29%) 19,059,400 1,610,102.1 20,000 1,720 85,000 90,900 79,100
19/08/2025 85,000 1.1 (1.31%) 14,531,000 1,235,301.47 810,000 67,311 83,900 89,700 78,100
18/08/2025 83,900 0.8 (0.96%) 8,972,500 749,033.05 941,900 77,235.8 83,100 88,900 77,300
15/08/2025 83,100 -1.7 (-2.%) 13,662,000 1,151,198.53 810,000 67,311 84,800 90,700 78,900
14/08/2025 84,800 -1.1 (-1.28%) 13,527,300 1,147,621.82 0 0 85,900 91,900 79,900
13/08/2025 85,900 2.3 (2.75%) 24,211,400 2,050,793.48 0 0 83,600 89,400 77,800
12/08/2025 83,600 1.6 (1.95%) 13,213,200 1,112,908.23 384,700 29,634.75 82,000 87,700 76,300
11/08/2025 82,000 5.3 (6.91%) 29,731,100 2,419,454.78 490,000 37,401 76,700 82,000 71,400
08/08/2025 76,700 0.5 (0.66%) 11,377,400 871,975.16 357,700 27,149.43 76,200 81,500 70,900
07/08/2025 76,200 0.2 (0.26%) 9,815,900 751,137.9 460,000 35,052 76,000 81,300 70,700
06/08/2025 76,000 1.4 (1.88%) 9,656,300 733,110.94 357,700 27,185.2 74,600 79,800 69,400
05/08/2025 74,600 0.7 (0.95%) 18,436,200 1,389,410.24 997,000 72,334.3 73,900 79,000 68,800
04/08/2025 73,900 1.4 (1.93%) 5,917,800 432,260.66 100,000 7,579.2 72,500 77,500 67,500
01/08/2025 72,500 0 (0%) 5,598,500 402,087.66 957,000 69,392.5 72,500 77,500 67,500
31/07/2025 72,500 -0.5 (-0.68%) 9,176,600 659,078.5 20,000 1,460 73,000 78,100 67,900
30/07/2025 73,000 0.8 (1.11%) 9,483,500 688,019.03 219,000 15,889.69 72,200 77,200 67,200
29/07/2025 72,200 -5.4 (-6.96%) 16,023,900 1,211,141.27 1,386,000 107,553.6 77,600 83,000 72,200
28/07/2025 77,600 1.8 (2.37%) 12,672,700 981,919.31 55,800 4,291.44 75,800 81,100 70,500
25/07/2025 75,800 -0.2 (-0.26%) 8,684,800 660,196.94 27,000 2,068.2 76,000 81,300 70,700
24/07/2025 76,000 -1.3 (-1.68%) 16,440,600 1,256,257.5 0 0 77,300 82,700 71,900
23/07/2025 77,300 -0.4 (-0.51%) 8,228,200 641,658.07 165,000 12,902.61 77,700 83,100 72,300
22/07/2025 77,700 0.2 (0.26%) 7,375,500 570,571.7 0 0 77,500 82,900 72,100
21/07/2025 77,500 -1.6 (-2.02%) 7,866,900 617,405.67 0 0 79,100 84,600 73,600
18/07/2025 79,100 2.9 (3.81%) 14,574,300 1,152,980.11 430,000 33,822.5 76,200 81,500 70,900
17/07/2025 76,200 1.2 (1.6%) 10,772,700 824,231.84 20,000 1,514 75,000 80,200 69,800
16/07/2025 74,600 0.1 (0.13%) 4,454,200 331,838.27 0 0 74,500 79,700 69,300
15/07/2025 75,300 0 (0%) 6,382,900 483,372.26 0 0 75,300 80,500 70,100
14/07/2025 75,300 -1.2 (-1.57%) 6,527,400 493,171.2 25,000 1,920 76,500 81,800 71,200
11/07/2025 76,500 -0.4 (-0.52%) 8,284,200 636,002.75 0 0 76,900 82,200 71,600
10/07/2025 76,900 1.1 (1.45%) 12,326,900 950,668.62 25,000 1,900 75,800 81,100 70,500
09/07/2025 75,800 0.2 (0.26%) 7,231,700 548,446.92 0 0 75,600 80,800 70,400
08/07/2025 75,600 0.8 (1.07%) 7,088,700 533,325.05 0 0 74,800 80,000 69,600
07/07/2025 74,800 0.2 (0.27%) 5,874,900 439,914.85 0 0 74,600 79,800 69,400
04/07/2025 74,600 0.1 (0.13%) 4,470,400 332,413.35 0 0 74,500 79,700 69,300
03/07/2025 74,500 -0.7 (-0.93%) 5,988,200 451,357.33 132,000 9,926.4 75,200 80,400 70,000
02/07/2025 75,200 0 (0%) 4,787,500 362,335.35 0 0 75,200 80,400 70,000
01/07/2025 75,200 -1.6 (-2.08%) 6,823,100 515,774.17 182,000 13,686.4 76,800 82,100 71,500
30/06/2025 76,800 0 (0%) 8,361,100 642,556.16 13,059,500 998,207.66 76,800 82,100 71,500
27/06/2025 76,800 4.8 (6.67%) 14,084,900 1,056,148.5 20,000 1,486 72,000 77,000 67,000
26/06/2025 72,000 1.7 (2.42%) 8,616,800 614,052.61 2,688,000 188,966.4 70,300 75,200 65,400
25/06/2025 70,300 1.1 (1.59%) 7,935,800 553,189.81 813,000 56,732.7 69,200 74,000 64,400
24/06/2025 69,200 1.2 (1.76%) 6,555,800 450,633.77 7,518,000 511,186.46 68,000 72,700 63,300
23/06/2025 68,000 0.5 (0.74%) 5,818,700 391,451.92 7,663,800 515,279.32 67,500 72,200 62,800
20/06/2025 67,500 0 (0%) 6,005,100 404,253.69 5,208,700 351,906.58 67,500 72,200 62,800
19/06/2025 67,500 0 (0%) 5,629,600 375,872.99 0 0 67,500 72,200 62,800
18/06/2025 67,500 -0.4 (-0.59%) 5,472,800 368,250.06 0 0 67,900 72,600 63,200
17/06/2025 67,900 1.1 (1.65%) 5,760,000 384,946.38 4,838,700 316,450.98 66,800 71,400 62,200
16/06/2025 66,800 1.4 (2.14%) 7,846,900 519,236.38 87,000 5,776.63 65,400 69,900 60,900
13/06/2025 65,400 -0.4 (-0.61%) 5,911,100 383,728.29 0 0 65,800 70,400 61,200
12/06/2025 65,800 1 (1.54%) 6,866,200 450,358.58 0 0 64,800 69,300 60,300
11/06/2025 64,800 0 (0%) 2,850,500 184,077.13 0 0 64,800 69,300 60,300
10/06/2025 64,800 0.7 (1.09%) 5,622,000 364,458.53 0 0 64,100 68,500 59,700
09/06/2025 64,100 -0.9 (-1.38%) 5,031,500 322,748.99 150,000 9,608.55 65,000 69,500 60,500

Dữ liệu lịch sử - BSC

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