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 85,100 -0.7 (-0.82%) 6,818,100 579,237.86 594,000 49,976.67 85,800 91,800 79,800
04/12/2025 85,800 1.1 (1.3%) 7,082,600 605,574.42 1,983,000 163,258.36 84,700 90,600 78,800
03/12/2025 84,700 4.7 (5.88%) 15,177,100 1,260,434.95 136,000 11,288 80,000 85,600 74,400
02/12/2025 80,000 0 (0%) 3,953,000 315,356.06 858,500 68,502.8 80,000 85,600 74,400
01/12/2025 80,000 0.1 (0.13%) 2,955,600 236,072.61 208,000 16,474.3 79,900 85,400 74,400
28/11/2025 79,900 -0.1 (-0.13%) 3,026,700 241,093.23 875,500 71,985.32 80,000 85,600 74,400
27/11/2025 80,000 -0.2 (-0.25%) 3,506,200 280,010.09 239,000 18,995.8 80,200 85,800 74,600
26/11/2025 80,200 1.7 (2.17%) 4,735,000 375,832.54 480,000 37,814.64 78,500 83,900 73,100
25/11/2025 78,500 -0.8 (-1.01%) 4,223,700 334,780.88 643,300 50,698.54 79,300 84,800 73,800
24/11/2025 79,300 -0.7 (-0.88%) 4,147,400 329,755.83 320,900 25,323.78 80,000 85,600 74,400
21/11/2025 80,000 -1 (-1.23%) 8,331,600 659,852.4 674,300 55,384.3 81,000 86,600 75,400
20/11/2025 81,000 -1.4 (-1.7%) 5,080,700 413,497.74 118,000 9,679.73 82,400 88,100 76,700
19/11/2025 82,400 -0.6 (-0.72%) 6,064,700 498,963.18 1,513,000 122,499.8 83,000 88,800 77,200
18/11/2025 83,000 0.6 (0.73%) 4,417,900 364,604.29 459,000 38,916.3 82,400 88,100 76,700
17/11/2025 82,400 1 (1.23%) 4,514,700 369,461.52 709,000 57,322.89 81,400 87,000 75,800
14/11/2025 81,400 1.3 (1.62%) 3,951,700 320,363.57 400,500 31,817.5 80,100 85,700 74,500
13/11/2025 80,100 -0.4 (-0.5%) 3,798,700 303,847.41 496,000 39,391.23 80,500 86,100 74,900
12/11/2025 80,500 2.5 (3.21%) 5,083,400 401,522.1 81,500 6,333.18 78,000 83,400 72,600
11/11/2025 78,000 1.2 (1.56%) 5,881,500 459,893.86 521,000 41,384.8 76,800 82,100 71,500
10/11/2025 76,800 0.3 (0.39%) 7,274,200 564,034.94 394,000 29,855.78 76,500 81,800 71,200
07/11/2025 76,500 -3.8 (-4.73%) 8,643,300 673,211.2 648,000 52,229.87 80,300 85,900 74,700
06/11/2025 80,300 0.1 (0.12%) 4,495,500 357,848.48 2,421,000 197,923.04 80,200 85,800 74,600
05/11/2025 80,200 -1.6 (-1.96%) 4,679,900 377,141.81 481,000 38,208.38 81,800 87,500 76,100
04/11/2025 81,800 0.8 (0.99%) 13,681,700 1,094,218.59 1,559,000 128,756.63 81,000 86,600 75,400
03/11/2025 81,000 -1.6 (-1.94%) 6,146,600 503,781.05 2,001,000 164,301.1 82,600 88,300 76,900
31/10/2025 82,600 -1.3 (-1.55%) 6,453,200 534,164.53 5,311,000 461,600.75 83,900 89,700 78,100
30/10/2025 83,900 -0.2 (-0.24%) 5,652,200 474,428.38 390,000 32,642.15 84,100 89,900 78,300
29/10/2025 84,100 -0.1 (-0.12%) 5,076,100 424,921.5 764,000 64,619.88 84,200 90,000 78,400
28/10/2025 84,200 3.2 (3.95%) 8,277,300 677,451.14 0 0 81,000 86,600 75,400
27/10/2025 81,000 -4.7 (-5.48%) 9,884,200 818,753.11 811,000 68,794.44 85,700 91,600 79,800
24/10/2025 85,700 0 (0%) 9,652,900 816,433.23 0 0 85,700 91,600 79,800
23/10/2025 85,700 1.2 (1.42%) 9,156,600 784,486.97 1,304,000 108,069.34 84,500 90,400 78,600
22/10/2025 84,500 1.5 (1.81%) 8,203,100 681,633.71 353,000 28,508.99 83,000 88,800 77,200
21/10/2025 83,000 2.1 (2.6%) 12,062,300 986,373.88 1,519,600 124,017.79 80,900 86,500 75,300
20/10/2025 80,900 -3.6 (-4.26%) 14,226,400 1,197,800.63 3,414,000 269,862 84,500 90,400 78,600
17/10/2025 84,500 0 (0%) 9,880,500 838,539.88 99,000 8,470.6 84,500 90,400 78,600
16/10/2025 84,500 1.2 (1.44%) 6,629,400 557,009.46 232,000 19,481.3 83,300 89,100 77,500
15/10/2025 83,300 -0.9 (-1.07%) 5,687,400 476,106.52 203,000 16,684.51 84,200 90,000 78,400
14/10/2025 84,200 1.2 (1.45%) 12,093,100 1,015,274.81 181,000 14,479.55 83,000 88,800 77,200
13/10/2025 83,000 1 (1.22%) 7,962,500 652,251.64 160,000 13,120 82,000 87,700 76,300
10/10/2025 82,000 0.5 (0.61%) 7,593,200 615,614.34 0 0 81,500 87,200 75,800
09/10/2025 81,500 0.7 (0.87%) 7,782,900 631,491.78 1,148,300 91,820.54 80,800 86,400 75,200
08/10/2025 80,800 2.8 (3.59%) 17,337,700 1,392,421.98 745,000 54,956.84 78,000 83,400 72,600
07/10/2025 78,000 0.4 (0.52%) 7,199,900 565,665.35 1,085,000 84,462.42 77,600 83,000 72,200
06/10/2025 77,600 0.6 (0.78%) 9,452,100 734,463.33 158,000 12,185.42 77,000 82,300 71,700
03/10/2025 77,000 -0.1 (-0.13%) 9,671,700 740,493.57 398,000 30,791.8 77,100 82,400 71,800
02/10/2025 77,100 -0.6 (-0.77%) 4,725,900 366,952.96 732,000 56,619.9 77,700 83,100 72,300
01/10/2025 77,700 0 (0%) 4,989,600 387,388.35 439,000 34,198.1 77,700 83,100 72,300
30/09/2025 77,700 0.7 (0.91%) 7,817,600 603,140.88 1,716,500 134,810.81 77,000 82,300 71,700
29/09/2025 77,000 -0.9 (-1.16%) 6,021,900 464,543.19 439,000 34,198.1 77,900 83,300 72,500
26/09/2025 77,900 -1.1 (-1.39%) 4,081,700 319,987.2 1,348,000 106,364.8 79,000 84,500 73,500
25/09/2025 79,000 -0.2 (-0.25%) 5,302,400 416,952.75 688,000 54,121.18 79,200 84,700 73,700
24/09/2025 79,200 1.4 (1.8%) 4,391,900 342,071.53 2,060,000 160,956.7 77,800 83,200 72,400
23/09/2025 77,800 1.3 (1.7%) 4,466,900 345,804.74 2,233,800 173,033.25 76,500 81,800 71,200
22/09/2025 76,500 -2.1 (-2.67%) 8,126,100 623,999.22 542,000 42,126.4 78,600 84,100 73,100
19/09/2025 78,600 0.1 (0.13%) 4,279,300 333,524.67 373,000 29,109.8 78,500 83,900 73,100
18/09/2025 78,500 0.5 (0.64%) 8,718,800 675,864.64 896,000 73,495.2 78,000 83,400 72,600
17/09/2025 78,000 -2.3 (-2.86%) 8,298,600 655,328.23 621,400 49,061.11 80,300 85,900 74,700
16/09/2025 80,300 0.8 (1.01%) 8,927,700 716,311.38 1,627,700 129,638.76 79,500 85,000 74,000
15/09/2025 79,500 0.5 (0.63%) 8,395,500 661,040.77 2,849,500 220,862.89 79,000 84,500 73,500
12/09/2025 79,000 0.2 (0.25%) 7,900,100 620,519.27 4,465,000 349,633.85 78,800 84,300 73,300
11/09/2025 78,800 3.3 (4.37%) 18,120,100 1,401,932.25 968,500 73,055.26 75,500 80,700 70,300
10/09/2025 75,500 -0.5 (-0.66%) 7,770,800 585,113.88 714,000 53,889.45 76,000 81,300 70,700
09/09/2025 76,000 2 (2.7%) 6,933,700 517,003.03 922,000 69,864.05 74,000 79,100 68,900
08/09/2025 74,000 -1 (-1.33%) 13,715,000 1,031,772.15 706,400 53,224.06 75,000 80,200 69,800
05/09/2025 75,000 -2.5 (-3.23%) 9,769,500 746,512.15 745,000 57,773.84 77,500 82,900 72,100
04/09/2025 77,500 1.7 (2.24%) 12,031,500 905,761.64 952,100 71,681.41 75,800 81,100 70,500
03/09/2025 75,800 -2.2 (-2.82%) 8,068,800 616,222.73 640,000 48,937.5 78,000 83,400 72,600
29/08/2025 78,000 0.7 (0.91%) 9,402,500 728,395.21 1,468,900 112,837.68 77,300 82,700 71,900
28/08/2025 77,300 2.3 (3.07%) 11,875,600 903,317.49 2,176,500 161,181.4 75,000 80,200 69,800
27/08/2025 75,000 1.4 (1.9%) 12,565,000 948,987.15 1,395,000 103,705.93 73,600 78,700 68,500
26/08/2025 73,600 4.8 (6.98%) 16,810,900 1,207,592.15 864,000 60,187.87 68,800 73,600 64,000
25/08/2025 68,800 -1.5 (-2.13%) 6,387,100 442,576.85 446,000 31,090.92 70,300 75,200 65,400
22/08/2025 70,300 -0.7 (-0.99%) 10,901,700 760,364.6 599,000 41,808.02 71,000 75,900 66,100
21/08/2025 71,000 1.6 (2.31%) 12,495,000 878,199.69 624,000 43,557.6 69,400 74,200 64,600
20/08/2025 69,400 1.4 (2.06%) 11,461,600 792,978.96 735,300 50,879.91 68,000 72,700 63,300
19/08/2025 68,000 -2 (-2.86%) 14,132,300 967,911.68 1,923,000 132,897.78 70,000 74,900 65,100
18/08/2025 70,000 -0.5 (-0.71%) 8,199,100 572,998.67 701,000 49,506.55 70,500 75,400 65,600
15/08/2025 70,500 -1.4 (-1.95%) 9,112,800 645,107.66 832,000 59,359.78 71,900 76,900 66,900
14/08/2025 71,900 1 (1.41%) 9,930,500 703,382.73 990,000 70,478.82 70,900 75,800 66,000
13/08/2025 70,900 -1.3 (-1.8%) 11,739,600 832,331.78 2,625,600 192,977.41 72,200 77,200 67,200
12/08/2025 72,200 0.1 (0.14%) 7,809,000 561,704.12 1,005,000 70,619.76 72,100 77,100 67,100
11/08/2025 72,100 0.1 (0.14%) 10,677,600 774,055.43 916,000 66,231.1 72,000 77,000 67,000
08/08/2025 72,000 -0.4 (-0.55%) 11,116,900 796,857.79 1,080,000 76,951.9 72,400 77,400 67,400
07/08/2025 72,400 0 (0%) 8,095,800 583,791.22 2,248,000 160,986.2 72,400 77,400 67,400
06/08/2025 72,400 3.1 (4.47%) 18,002,400 1,276,189.31 3,803,000 269,480.58 69,300 74,100 64,500
05/08/2025 69,300 2.3 (3.43%) 15,697,200 1,064,721.96 2,203,800 147,043.78 67,000 71,600 62,400
04/08/2025 67,000 1.8 (2.76%) 8,211,500 541,091.22 1,879,000 123,820.18 65,200 69,700 60,700
01/08/2025 65,200 -0.1 (-0.15%) 8,228,000 539,467.63 2,252,000 147,756.87 65,300 69,800 60,800
31/07/2025 65,300 -1.8 (-2.68%) 14,552,200 960,881.78 1,675,200 112,769.57 67,100 71,700 62,500
30/07/2025 67,100 0.5 (0.75%) 13,161,600 882,477.08 1,064,000 71,852.4 66,600 71,200 62,000
29/07/2025 66,600 -3.6 (-5.13%) 18,358,200 1,252,951.27 982,100 68,200.22 70,200 75,100 65,300
28/07/2025 70,200 0.1 (0.14%) 9,571,200 670,620.52 939,000 65,392.98 70,100 75,000 65,200
25/07/2025 70,100 0.6 (0.86%) 6,469,000 454,302.36 1,646,000 115,192.08 69,500 74,300 64,700
24/07/2025 69,500 0 (0%) 6,607,100 457,668.53 1,681,000 116,520.42 69,500 74,300 64,700
23/07/2025 70,500 0.1 (0.14%) 7,547,700 531,964.87 2,783,200 195,004.22 70,400 75,300 65,500
22/07/2025 70,400 0.4 (0.57%) 7,908,200 550,892.64 239,000 16,787.78 70,000 74,900 65,100
21/07/2025 70,000 -0.7 (-0.99%) 7,601,100 531,416.39 2,727,000 190,066.74 70,700 75,600 65,800
18/07/2025 70,700 0.2 (0.28%) 7,740,900 547,501.68 693,000 48,436.05 70,500 75,400 65,600
17/07/2025 70,500 0.5 (0.71%) 6,844,300 479,869.27 1,241,000 86,119.2 70,000 74,900 65,100
16/07/2025 70,000 0.7 (1.01%) 6,383,800 442,530.56 418,000 28,806.58 69,300 74,100 64,500
15/07/2025 69,300 0.3 (0.43%) 10,076,100 707,151.16 1,915,600 131,655.5 69,000 73,800 64,200
14/07/2025 69,000 1.1 (1.62%) 8,671,000 588,235.86 298,000 20,158.17 67,900 72,600 63,200
11/07/2025 67,900 -0.1 (-0.15%) 5,780,200 392,059.48 1,490,700 100,977.83 68,000 72,700 63,300
10/07/2025 68,000 0.3 (0.44%) 6,943,600 470,933.41 493,000 32,947.52 67,700 72,400 63,000
09/07/2025 67,700 0.5 (0.74%) 7,522,700 505,964.07 2,810,100 188,679.99 67,200 71,900 62,500
08/07/2025 67,200 0.7 (1.05%) 8,520,700 568,528.91 284,000 18,886 66,500 71,100 61,900
07/07/2025 66,500 0.2 (0.3%) 6,683,300 441,951.39 1,766,000 116,415.39 66,300 70,900 61,700
04/07/2025 66,300 0.9 (1.38%) 6,182,500 409,152.62 0 0 65,400 69,900 60,900
03/07/2025 65,400 0.6 (0.93%) 12,680,700 836,923.11 6,691,300 433,626.59 64,800 69,300 60,300
02/07/2025 64,800 0.3 (0.47%) 5,786,300 374,342.24 83,000 5,369.69 64,500 69,000 60,000
01/07/2025 64,500 -1 (-1.53%) 7,109,600 461,811.35 2,569,000 179,249.5 65,500 70,000 61,000
30/06/2025 65,500 -0.3 (-0.46%) 5,031,900 330,543.15 900,000 59,220 65,800 70,400 61,200
27/06/2025 65,800 1.3 (2.02%) 11,065,400 726,382.1 6,250,000 404,883.75 64,500 69,000 60,000
26/06/2025 64,500 -0.5 (-0.77%) 5,205,000 335,893.55 150,000 9,735 65,000 69,500 60,500
25/06/2025 65,000 0.1 (0.15%) 6,367,900 412,762.47 798,000 51,354.49 64,900 69,400 60,400
24/06/2025 64,900 -0.1 (-0.15%) 8,021,100 522,337.46 737,600 47,157.49 65,000 69,500 60,500
23/06/2025 65,000 0.9 (1.4%) 7,778,400 499,591.67 3,153,800 192,155.64 64,100 68,500 59,700
20/06/2025 64,100 0.1 (0.16%) 4,814,200 308,148.18 1,135,600 72,686.07 64,000 68,400 59,600
19/06/2025 64,000 0.3 (0.47%) 7,897,700 503,632.9 0 0 63,700 68,100 59,300
18/06/2025 63,700 -0.7 (-1.09%) 7,677,600 494,050.1 1,376,900 88,681.47 64,400 68,900 59,900
17/06/2025 64,400 0.1 (0.16%) 5,183,800 332,093.11 697,500 43,428.65 64,300 68,800 59,800
16/06/2025 64,300 1.1 (1.74%) 8,355,900 532,150.71 125,000 8,010 63,200 67,600 58,800
13/06/2025 63,200 -0.3 (-0.47%) 8,830,700 552,595.89 518,000 32,094.42 63,500 67,900 59,100
12/06/2025 63,500 1.6 (2.58%) 10,592,900 666,491.96 0 0 61,900 66,200 57,600
11/06/2025 61,900 0.4 (0.65%) 4,240,600 262,271.96 853,000 51,264.5 61,500 65,800 57,200
10/06/2025 61,500 1 (1.65%) 10,555,000 654,240.36 200,000 12,406.6 60,500 64,700 56,300
09/06/2025 60,500 0 (0%) 7,249,100 436,376.73 535,000 32,367.5 60,500 64,700 56,300

Dữ liệu lịch sử - BSC

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