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
10/12/2025 155,700 0.2 (0.13%) 9,000 1,398.75 0 0 155,500 166,300 144,700
09/12/2025 155,500 -1.2 (-0.77%) 25,800 4,013.91 0 0 156,700 167,600 145,800
08/12/2025 156,700 -1.1 (-0.7%) 18,600 2,920.18 0 0 157,800 168,800 146,800
05/12/2025 157,800 -0.6 (-0.38%) 25,700 4,059.32 0 0 158,400 169,400 147,400
04/12/2025 158,400 -1.3 (-0.81%) 19,700 3,130.06 0 0 159,700 170,800 148,600
03/12/2025 159,700 1.2 (0.76%) 12,600 1,995.59 0 0 158,500 169,500 147,500
02/12/2025 158,500 0 (0%) 10,600 1,677.89 0 0 158,500 169,500 147,500
01/12/2025 158,500 0.3 (0.19%) 5,800 919.48 0 0 158,200 169,200 147,200
28/11/2025 158,200 -1.7 (-1.06%) 34,000 5,389.25 0 0 159,900 171,000 148,800
27/11/2025 159,900 -0.1 (-0.06%) 7,100 1,138.72 0 0 160,000 171,200 148,800
26/11/2025 160,000 0 (0%) 17,400 2,785.54 0 0 160,000 171,200 148,800
25/11/2025 160,000 -0.5 (-0.31%) 11,900 1,917.24 0 0 160,500 171,700 149,300
24/11/2025 160,500 0 (0%) 10,200 1,637.86 0 0 160,500 171,700 149,300
21/11/2025 160,500 -0.9 (-0.56%) 7,200 1,154.41 0 0 161,400 172,600 150,200
20/11/2025 161,400 0 (0%) 16,800 2,714.58 0 0 161,400 172,600 150,200
19/11/2025 161,400 -0.2 (-0.12%) 4,000 645.9 0 0 161,600 172,900 150,300
18/11/2025 161,600 -0.3 (-0.19%) 18,100 2,929.37 0 0 161,900 173,200 150,600
17/11/2025 161,900 0.8 (0.5%) 25,500 4,130.26 0 0 161,100 172,300 149,900
14/11/2025 161,100 -0.9 (-0.56%) 8,500 1,372.26 0 0 162,000 173,300 150,700
13/11/2025 162,000 3 (1.89%) 33,600 5,402.84 0 0 159,000 170,100 147,900
12/11/2025 159,000 0.6 (0.38%) 11,700 1,858.48 0 0 158,400 169,400 147,400
11/11/2025 158,400 1.1 (0.7%) 15,900 2,495.12 0 0 157,300 168,300 146,300
10/11/2025 157,300 -0.8 (-0.51%) 16,000 2,519.52 0 0 158,100 169,100 147,100
07/11/2025 158,100 -1.9 (-1.19%) 15,100 2,397.32 0 0 160,000 171,200 148,800
06/11/2025 160,000 0.8 (0.5%) 12,600 2,014.74 0 0 159,200 170,300 148,100
05/11/2025 159,200 0.2 (0.13%) 23,500 3,747.28 0 0 159,000 170,100 147,900
04/11/2025 159,000 -0.2 (-0.13%) 53,900 8,487.92 0 0 159,200 170,300 148,100
03/11/2025 159,200 -3.4 (-2.09%) 125,000 20,053.81 0 0 162,600 173,900 151,300
31/10/2025 162,600 -3.1 (-1.87%) 27,400 4,491.59 0 0 165,700 177,200 154,200
30/10/2025 165,700 0.7 (0.42%) 14,000 2,326.75 0 0 165,000 176,500 153,500
29/10/2025 165,000 0.5 (0.3%) 30,800 5,083.86 0 0 164,500 176,000 153,000
28/10/2025 164,500 3 (1.86%) 65,900 10,882.17 0 0 161,500 193,800 129,200
22/10/2025 165,000 0 (0%) 0 0 0 0 165,000 0 0
21/10/2025 165,000 0 (0%) 0 0 0 0 165,000 0 0
20/10/2025 165,000 0 (0%) 0 0 0 0 165,000 0 0
17/10/2025 165,000 0 (0%) 0 0 0 0 165,000 0 0
16/10/2025 165,000 0 (0%) 0 0 0 0 165,000 0 0
15/10/2025 165,000 0.4 (0.24%) 30,130 4,953.95 0 0 164,600 189,200 140,000
14/10/2025 164,200 1.8 (1.11%) 44,538 7,331.03 0 0 162,400 186,700 138,100
13/10/2025 163,000 -0.5 (-0.31%) 45,257 7,349. 0 0 163,500 188,000 139,000
10/10/2025 164,000 0.7 (0.43%) 25,420 4,155.18 0 0 163,300 187,700 138,900
09/10/2025 162,500 -0.5 (-0.31%) 10,840 1,770.12 0 0 163,000 187,400 138,600
08/10/2025 163,600 1.8 (1.11%) 16,618 2,708.99 0 0 161,800 186,000 137,600
07/10/2025 162,100 -0.1 (-0.06%) 32,879 5,319.72 0 0 162,200 186,500 137,900
06/10/2025 162,600 2.3 (1.43%) 20,918 3,392.21 0 0 160,300 184,300 136,300
03/10/2025 161,500 -3.7 (-2.24%) 43,152 6,916.3 0 0 165,200 189,900 140,500
02/10/2025 164,000 -1.9 (-1.15%) 17,633 2,912.4 0 0 165,900 190,700 141,100
01/10/2025 166,000 6 (3.75%) 69,528 11,534.46 0 0 160,000 184,000 136,000
30/09/2025 161,700 0 (0%) 34,347 5,494.52 0 0 161,700 185,900 137,500
29/09/2025 160,600 -0.5 (-0.31%) 14,823 2,397.4 0 0 161,100 185,200 137,000
26/09/2025 162,000 2.3 (1.44%) 27,373 4,410.79 0 0 159,700 183,600 135,800
25/09/2025 159,500 0.4 (0.25%) 81,508 13,013.3 0 0 159,100 182,900 135,300
24/09/2025 159,000 -0.2 (-0.13%) 23,913 3,805.41 0 0 159,200 183,000 135,400
23/09/2025 159,100 0.2 (0.13%) 12,026 1,915.07 0 0 158,900 182,700 135,100
22/09/2025 158,800 -1.2 (-0.75%) 24,984 3,968.89 0 0 160,000 184,000 136,000
19/09/2025 159,500 -0.8 (-0.5%) 20,016 3,201.62 0 0 160,300 184,300 136,300
18/09/2025 160,000 -0.3 (-0.19%) 34,776 5,574.97 0 0 160,300 184,300 136,300
17/09/2025 160,500 -1.8 (-1.11%) 30,791 4,935.09 0 0 162,300 186,600 138,000
16/09/2025 161,700 -1.3 (-0.8%) 14,391 2,335.83 0 0 163,000 187,400 138,600
15/09/2025 162,800 1.6 (0.99%) 39,669 6,464.31 0 0 161,200 185,300 137,100
12/09/2025 161,000 2.7 (1.71%) 37,962 6,118.35 0 0 158,300 182,000 134,600
11/09/2025 159,500 -0.4 (-0.25%) 41,303 6,539.51 0 0 159,900 183,800 136,000
10/09/2025 159,000 -1.1 (-0.69%) 32,174 5,145.12 0 0 160,100 184,100 136,100
09/09/2025 160,600 -0.6 (-0.37%) 28,691 4,592.69 0 0 161,200 185,300 137,100
08/09/2025 160,000 -2.5 (-1.54%) 39,858 6,424.58 0 0 162,500 186,800 138,200
05/09/2025 161,600 -0.2 (-0.12%) 33,002 5,362.83 0 0 161,800 186,000 137,600
04/09/2025 162,200 0.9 (0.56%) 30,452 4,928.47 0 0 161,300 185,400 137,200
03/09/2025 161,400 -0.1 (-0.06%) 23,096 3,724.74 0 0 161,500 185,700 137,300
29/08/2025 161,400 0.3 (0.19%) 34,532 5,575.82 0 0 161,100 185,200 137,000
28/08/2025 161,700 0.7 (0.43%) 26,196 4,220.26 0 0 161,000 185,100 136,900
27/08/2025 160,500 -0.5 (-0.31%) 34,014 5,475.22 0 0 161,000 185,100 136,900
26/08/2025 163,000 1.7 (1.05%) 37,447 6,029.07 0 0 161,300 185,400 137,200
25/08/2025 160,100 -4.4 (-2.67%) 24,355 3,928.65 0 0 164,500 189,100 139,900
22/08/2025 161,800 -3.9 (-2.35%) 43,514 7,155.64 0 0 165,700 190,500 140,900
21/08/2025 170,900 -3 (-1.73%) 194,848 33,447.2 0 0 173,900 199,900 147,900
20/08/2025 174,000 -1 (-0.57%) 49,253 8,564.83 0 0 175,000 201,200 148,800
19/08/2025 175,500 2.3 (1.33%) 101,991 17,845.08 0 0 173,200 199,100 147,300
18/08/2025 174,600 3.3 (1.93%) 100,674 17,440.55 0 0 171,300 196,900 145,700
15/08/2025 170,300 -3.1 (-1.79%) 57,182 9,798.2 0 0 173,400 199,400 147,400
14/08/2025 172,800 -1.4 (-0.8%) 64,531 11,190.29 0 0 174,200 200,300 148,100
13/08/2025 174,000 -1.4 (-0.8%) 49,053 8,544.72 0 0 175,400 201,700 149,100
12/08/2025 174,100 -1.8 (-1.02%) 57,781 10,136.16 15,000 2,250 175,900 202,200 149,600
11/08/2025 176,900 5.6 (3.27%) 83,158 14,627.06 0 0 171,300 196,900 145,700
08/08/2025 172,600 2.6 (1.53%) 121,220 20,765.87 0 0 170,000 195,500 144,500
07/08/2025 170,500 5 (3.02%) 145,618 24,754.4 0 0 165,500 190,300 140,700
06/08/2025 165,000 -0.9 (-0.54%) 43,620 7,217.14 0 0 165,900 190,700 141,100
05/08/2025 166,200 0.6 (0.36%) 78,332 12,996.06 0 0 165,600 190,400 140,800
04/08/2025 165,700 -0.4 (-0.24%) 36,452 6,038.25 0 0 166,100 191,000 141,200
01/08/2025 165,800 -2.2 (-1.31%) 47,041 7,815.61 0 0 168,000 193,200 142,800
31/07/2025 168,900 4.4 (2.67%) 82,657 13,885.42 0 0 164,500 189,100 139,900
30/07/2025 164,000 -3.2 (-1.91%) 68,794 11,315.3 0 0 167,200 192,200 142,200
29/07/2025 163,800 -8.1 (-4.71%) 82,938 13,867.71 0 0 171,900 197,600 146,200
28/07/2025 171,900 -0.9 (-0.52%) 57,669 9,911.65 0 0 172,800 198,700 146,900
25/07/2025 172,800 2.8 (1.65%) 56,455 9,753.18 0 0 170,000 195,500 144,500
24/07/2025 171,700 3.5 (2.08%) 104,950 17,845.11 0 0 168,200 193,400 143,000
23/07/2025 169,000 2.2 (1.32%) 53,770 9,044.12 0 0 166,800 191,800 141,800
22/07/2025 167,700 -0.6 (-0.36%) 56,139 9,363.68 0 0 168,300 193,500 143,100
21/07/2025 167,700 0.7 (0.42%) 39,004 6,565.03 0 0 167,000 192,000 142,000
18/07/2025 167,000 1.4 (0.85%) 52,598 8,783.19 0 0 165,600 190,400 140,800
17/07/2025 165,800 0.7 (0.42%) 42,645 7,063.62 0 0 165,100 189,800 140,400
16/07/2025 165,700 -1.2 (-0.72%) 52,738 8,706.04 0 0 166,900 191,900 141,900
15/07/2025 167,800 1.3 (0.78%) 42,956 7,167.28 0 0 166,500 191,400 141,600
14/07/2025 167,400 0.5 (0.3%) 38,621 6,431.89 0 0 166,900 191,900 141,900
11/07/2025 166,500 -0.9 (-0.54%) 23,112 3,857.02 0 0 167,400 192,500 142,300
10/07/2025 167,000 -1.3 (-0.77%) 25,324 4,239.62 0 0 168,300 193,500 143,100
09/07/2025 168,400 -3 (-1.75%) 46,903 7,894.88 0 0 171,400 197,100 145,700
08/07/2025 169,100 2.6 (1.56%) 71,258 12,216.33 0 0 166,500 191,400 141,600
07/07/2025 166,900 3 (1.83%) 37,969 6,321.18 0 0 163,900 188,400 139,400
04/07/2025 163,800 -1.2 (-0.73%) 25,864 4,238.63 0 0 165,000 189,700 140,300
03/07/2025 163,800 -7.4 (-4.32%) 198,351 32,728.3 0 0 171,200 196,800 145,600
02/07/2025 172,000 7.2 (4.37%) 110,514 18,921.83 0 0 164,800 189,500 140,100
01/07/2025 164,600 -0.9 (-0.54%) 51,775 8,532.35 0 0 165,500 190,300 140,700
30/06/2025 165,800 1 (0.61%) 22,782 3,769.44 0 0 164,800 189,500 140,100
27/06/2025 164,500 -0.9 (-0.54%) 29,272 4,823.92 0 0 165,400 190,200 140,600
26/06/2025 164,200 -3 (-1.79%) 28,014 4,633.1 0 0 167,200 192,200 142,200
25/06/2025 167,700 3.9 (2.38%) 54,887 9,177.96 0 0 163,800 188,300 139,300
24/06/2025 165,000 10 (6.45%) 134,813 22,079.18 0 0 155,000 178,200 131,800
23/06/2025 158,500 1.7 (1.08%) 80,903 12,537.33 0 0 156,800 180,300 133,300
20/06/2025 155,500 -1.5 (-0.96%) 33,854 5,307.68 0 0 157,000 180,500 133,500
19/06/2025 159,000 1.6 (1.02%) 23,100 3,627.25 0 0 157,400 181,000 133,800
18/06/2025 157,000 3.6 (2.35%) 84,546 13,309.8 0 0 153,400 176,400 130,400
17/06/2025 153,900 3.1 (2.06%) 46,355 7,109.24 0 0 150,800 173,400 128,200
16/06/2025 151,400 1.6 (1.07%) 14,287 2,154.65 0 0 149,800 172,200 127,400
13/06/2025 149,800 -2.6 (-1.71%) 58,431 8,752.22 0 0 152,400 175,200 129,600
12/06/2025 152,600 2.3 (1.53%) 13,077 1,992.45 0 0 150,300 172,800 127,800
11/06/2025 150,000 -1 (-0.66%) 17,580 2,641.96 0 0 151,000 173,600 128,400
10/06/2025 150,000 -1.4 (-0.92%) 33,507 5,060.96 0 0 151,400 174,100 128,700

Dữ liệu lịch sử - BSC

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