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 91,600 1.3 (1.44%) 455,900 41,558.96 0 0 90,300 96,600 84,000
04/12/2025 90,300 -1.1 (-1.2%) 302,200 27,458.28 0 0 91,400 97,700 85,100
03/12/2025 91,400 -0.2 (-0.22%) 401,200 36,548.24 0 0 91,600 98,000 85,200
02/12/2025 91,600 0 (0%) 444,000 40,322.47 0 0 91,600 98,000 85,200
01/12/2025 91,600 0.6 (0.66%) 564,200 51,274.41 0 0 91,000 97,300 84,700
28/11/2025 91,000 0.8 (0.89%) 436,200 39,376.93 0 0 90,200 96,500 83,900
27/11/2025 90,200 3 (3.44%) 831,600 74,132.66 0 0 87,200 93,300 81,100
26/11/2025 87,200 0.2 (0.23%) 427,200 37,131.72 0 0 87,000 93,000 81,000
25/11/2025 87,000 -0.5 (-0.57%) 283,600 24,791.62 0 0 87,500 93,600 81,400
24/11/2025 87,500 0.4 (0.46%) 135,200 11,819 73,469 5,958.34 87,100 93,100 81,100
21/11/2025 87,100 -0.7 (-0.8%) 258,200 22,473.15 20,000 1,790.96 87,800 93,900 81,700
20/11/2025 87,800 -1.5 (-1.68%) 1,169,700 102,766.72 39,500 3,470.35 89,300 95,500 83,100
19/11/2025 89,300 -0.1 (-0.11%) 153,600 13,718.16 20,000 1,912 89,400 95,600 83,200
18/11/2025 89,400 -0.4 (-0.45%) 271,500 24,276.15 0 0 89,800 96,000 83,600
17/11/2025 89,800 -0.2 (-0.22%) 276,300 24,922.58 0 0 90,000 96,300 83,700
14/11/2025 90,000 -0.3 (-0.33%) 220,700 19,843.66 0 0 90,300 96,600 84,000
13/11/2025 90,300 0.9 (1.01%) 528,400 47,591.64 0 0 89,400 95,600 83,200
12/11/2025 89,400 0.3 (0.34%) 158,600 14,121.2 0 0 89,100 95,300 82,900
11/11/2025 89,100 2.1 (2.41%) 398,000 34,837.38 20,000 1,811.74 87,000 93,000 81,000
10/11/2025 87,000 -0.5 (-0.57%) 229,700 20,105.86 48,100 4,250.84 87,500 93,600 81,400
07/11/2025 87,500 -2.5 (-2.78%) 419,200 37,477.99 20,000 1,926 90,000 96,300 83,700
06/11/2025 90,000 -1.4 (-1.53%) 318,400 28,722.73 0 0 91,400 97,700 85,100
05/11/2025 91,400 1.4 (1.56%) 297,100 26,936.46 0 0 90,000 96,300 83,700
04/11/2025 90,000 -2.9 (-3.12%) 1,015,200 91,249.89 600,000 56,012.9 92,900 99,400 86,400
03/11/2025 92,900 -1.7 (-1.8%) 503,500 47,220.59 0 0 94,600 101,200 88,000
31/10/2025 94,600 0 (0%) 1,203,300 112,872.38 56,000 5,164.38 94,600 101,200 88,000
30/10/2025 94,600 -0.9 (-0.94%) 544,100 51,690.16 0 0 95,500 102,100 88,900
29/10/2025 95,500 0.6 (0.63%) 1,134,200 107,231.22 0 0 94,900 101,500 88,300
28/10/2025 94,900 1.4 (1.5%) 849,400 78,961.77 0 0 93,500 100,000 87,000
27/10/2025 93,500 -1.5 (-1.58%) 810,700 76,314.97 0 0 95,000 101,600 88,400
24/10/2025 95,000 2.7 (2.93%) 1,714,300 159,292.94 0 0 92,300 98,700 85,900
23/10/2025 92,300 4.6 (5.25%) 2,073,400 189,563.1 888,700 77,583.51 87,700 93,800 81,600
22/10/2025 87,700 0.8 (0.92%) 624,100 54,297.06 597,700 52,717.14 86,900 92,900 80,900
21/10/2025 86,900 3 (3.58%) 1,027,500 87,395.53 0 0 83,900 89,700 78,100
20/10/2025 83,900 -6.2 (-6.88%) 2,295,500 197,496.7 0 0 90,100 96,400 83,800
17/10/2025 90,100 -2 (-2.17%) 1,440,500 130,073.42 0 0 92,100 98,500 85,700
16/10/2025 92,100 6 (6.97%) 2,980,200 268,289 0 0 86,100 92,100 80,100
15/10/2025 86,100 1.4 (1.65%) 997,700 85,544.5 0 0 84,700 90,600 78,800
14/10/2025 84,700 -0.2 (-0.24%) 617,400 52,501.56 0 0 84,900 90,800 79,000
13/10/2025 84,900 -0.1 (-0.12%) 189,600 16,096.55 0 0 85,000 90,900 79,100
10/10/2025 85,000 0 (0%) 478,400 40,706.51 0 0 85,000 90,900 79,100
09/10/2025 85,000 1 (1.19%) 379,600 32,316.57 0 0 84,000 89,800 78,200
08/10/2025 84,000 -0.9 (-1.06%) 353,700 29,984.5 0 0 84,900 90,800 79,000
07/10/2025 84,900 0.7 (0.83%) 232,300 19,691.61 179,000 15,178.31 84,200 90,000 78,400
06/10/2025 84,200 1.2 (1.45%) 227,500 19,069.4 119,000 9,877 83,000 88,800 77,200
03/10/2025 83,000 -0.1 (-0.12%) 228,600 19,013.45 767,526 66,774.76 83,100 88,900 77,300
02/10/2025 83,100 -0.3 (-0.36%) 383,100 31,911.13 300,000 24,900 83,400 89,200 77,600
01/10/2025 83,400 0.3 (0.36%) 468,900 39,207.16 0 0 83,100 88,900 77,300
30/09/2025 83,100 -0.4 (-0.48%) 268,100 22,444.54 40,500 3,390.54 83,500 89,300 77,700
29/09/2025 83,500 -1.2 (-1.42%) 285,800 23,957.68 0 0 84,700 90,600 78,800
26/09/2025 84,700 -0.1 (-0.12%) 448,400 38,171.31 0 0 84,800 90,700 78,900
25/09/2025 86,200 -1.4 (-1.6%) 766,900 66,337.14 243,900 21,198.15 87,600 93,700 81,500
24/09/2025 87,600 -0.3 (-0.34%) 168,700 14,665.56 231,900 20,146.96 87,900 94,000 81,800
23/09/2025 87,900 0 (0%) 346,000 30,065.46 200,000 17,580 87,900 94,000 81,800
22/09/2025 87,900 -0.6 (-0.68%) 464,800 40,825.24 0 0 88,500 94,600 82,400
19/09/2025 88,500 0.4 (0.45%) 437,800 38,646.75 0 0 88,100 94,200 82,000
18/09/2025 88,100 1 (1.15%) 426,000 37,688.83 385,400 34,239.71 87,100 93,100 81,100
17/09/2025 87,100 -1.6 (-1.8%) 618,200 55,249.61 0 0 88,700 94,900 82,500
16/09/2025 88,700 0.5 (0.57%) 679,700 60,375.39 50,000 4,488 88,200 94,300 82,100
15/09/2025 88,200 0.2 (0.23%) 485,200 42,615.69 427,100 38,336.5 88,000 94,100 81,900
12/09/2025 88,000 1.8 (2.09%) 764,100 66,924.11 0 0 86,200 92,200 80,200
11/09/2025 86,200 0 (0%) 458,100 39,341.27 693,300 60,963.04 86,200 92,200 80,200
10/09/2025 86,200 0.5 (0.58%) 357,000 30,535.57 0 0 85,700 91,600 79,800
09/09/2025 85,700 0.9 (1.06%) 432,300 36,756.69 0 0 84,800 90,700 78,900
08/09/2025 84,800 -2.4 (-2.75%) 749,500 64,122.45 0 0 87,200 93,300 81,100
05/09/2025 87,200 -1.2 (-1.36%) 620,800 54,477.88 30,400 2,796.8 88,400 94,500 82,300
04/09/2025 88,400 2.1 (2.43%) 1,615,100 142,177.13 24,900 2,186.22 86,300 92,300 80,300
03/09/2025 86,300 0.7 (0.82%) 659,000 56,602.77 0 0 85,600 91,500 79,700
29/08/2025 85,600 0 (0%) 677,700 58,001.76 0 0 85,600 91,500 79,700
28/08/2025 85,600 0.3 (0.35%) 688,500 58,807.85 0 0 85,300 91,200 79,400
27/08/2025 85,300 1.1 (1.31%) 1,316,400 112,742.78 0 0 84,200 90,000 78,400
26/08/2025 84,200 0.7 (0.84%) 383,400 32,071.14 0 0 83,500 89,300 77,700
25/08/2025 83,500 -1.3 (-1.53%) 533,900 44,977.72 0 0 84,800 90,700 78,900
22/08/2025 84,800 -0.8 (-0.93%) 878,100 74,686.37 0 0 85,600 91,500 79,700
21/08/2025 85,600 0.3 (0.35%) 670,700 57,030.99 0 0 85,300 91,200 79,400
20/08/2025 85,300 0.4 (0.47%) 964,900 82,029.19 62,000 5,275.15 84,900 90,800 79,000
19/08/2025 84,900 -0.1 (-0.12%) 680,000 57,754.3 600,000 50,992.2 85,000 90,900 79,100
18/08/2025 85,000 -1.2 (-1.39%) 1,043,200 88,709.19 0 0 86,200 92,200 80,200
15/08/2025 86,200 -1.8 (-2.05%) 808,800 70,024.63 200,000 17,297.9 88,000 94,100 81,900
14/08/2025 88,000 0 (0%) 789,700 68,734.81 0 0 88,000 94,100 81,900
13/08/2025 88,000 0.5 (0.57%) 1,126,700 99,126.85 0 0 87,500 93,600 81,400
12/08/2025 87,500 1 (1.16%) 777,800 67,661.84 0 0 86,500 92,500 80,500
11/08/2025 86,500 0.7 (0.82%) 518,400 44,823.53 236,100 20,420.98 85,800 91,800 79,800
08/08/2025 85,800 -0.6 (-0.69%) 752,900 64,775.26 417,300 36,129.77 86,400 92,400 80,400
07/08/2025 86,400 0.1 (0.12%) 551,700 47,922.16 338,600 29,475.21 86,300 92,300 80,300
06/08/2025 86,300 0.8 (0.94%) 446,600 38,411.76 900,000 79,692 85,500 91,400 79,600
05/08/2025 85,500 -1 (-1.16%) 1,006,700 86,634.83 1,420,000 126,109. 86,500 92,500 80,500
04/08/2025 86,500 -3.8 (-4.21%) 775,500 66,949.74 0 0 90,300 96,600 84,000
01/08/2025 90,300 5.9 (6.99%) 1,139,200 98,949.93 658,600 58,209.33 84,400 90,300 78,500
31/07/2025 84,400 -1.1 (-1.29%) 541,500 45,584.78 401,000 33,976.46 85,500 91,400 79,600
30/07/2025 85,500 1.2 (1.42%) 720,900 60,630.54 1,000,000 85,042 84,300 90,200 78,400
29/07/2025 84,300 -1.7 (-1.98%) 1,558,300 132,837.73 0 0 86,000 92,000 80,000
28/07/2025 86,000 -0.4 (-0.46%) 691,100 59,472.91 372,600 32,346.33 86,400 92,400 80,400
25/07/2025 86,400 0.4 (0.47%) 489,900 42,306.86 0 0 86,000 92,000 80,000
24/07/2025 86,000 0 (0%) 560,300 48,035.72 300,000 25,800 86,000 92,000 80,000
23/07/2025 86,000 0.1 (0.12%) 382,100 32,763.35 0 0 85,900 91,900 79,900
22/07/2025 85,900 0.9 (1.06%) 479,000 40,465.41 132,900 11,227.26 85,000 90,900 79,100
21/07/2025 85,000 -1.2 (-1.39%) 460,300 39,364.66 71,200 6,273.84 86,200 92,200 80,200
18/07/2025 86,200 -0.1 (-0.12%) 471,000 40,719.64 130,000 11,347 86,300 92,300 80,300
17/07/2025 86,300 -1.7 (-1.93%) 958,100 83,751.82 487,500 42,412.84 88,000 94,100 81,900
16/07/2025 88,000 1.3 (1.5%) 763,400 65,990.93 0 0 86,700 92,700 80,700
15/07/2025 86,700 -0.9 (-1.03%) 680,600 59,343.08 0 0 87,600 93,700 81,500
14/07/2025 87,600 4.4 (5.29%) 1,846,700 157,931.76 0 0 83,200 89,000 77,400
11/07/2025 83,200 0.9 (1.09%) 676,900 56,017.65 0 0 82,300 88,000 76,600
10/07/2025 82,300 -0.5 (-0.6%) 596,100 49,170.58 100,000 8,285 82,800 88,500 77,100
09/07/2025 82,800 0.5 (0.61%) 660,500 54,532.76 100,000 8,360 82,300 88,000 76,600
08/07/2025 82,300 -0.2 (-0.24%) 484,900 39,982.5 319,100 26,373.14 82,500 88,200 76,800
07/07/2025 82,500 -0.2 (-0.24%) 331,700 27,309.13 0 0 82,700 88,400 77,000
04/07/2025 82,700 0.2 (0.24%) 382,300 31,767.36 0 0 82,500 88,200 76,800
03/07/2025 82,500 -0.4 (-0.48%) 903,400 75,265.93 0 0 82,900 88,700 77,100
02/07/2025 82,900 -0.5 (-0.6%) 846,400 70,721.03 95,000 7,780.5 83,400 89,200 77,600
01/07/2025 83,400 0.3 (0.36%) 924,400 76,633.08 0 0 83,100 88,900 77,300
30/06/2025 83,100 1.2 (1.47%) 916,200 75,914.57 95,000 7,780.5 81,900 87,600 76,200
27/06/2025 81,900 1 (1.24%) 801,100 65,346.13 0 0 80,900 86,500 75,300
26/06/2025 80,900 1.3 (1.63%) 851,400 68,370.69 0 0 79,600 85,100 74,100
25/06/2025 79,600 -0.6 (-0.75%) 487,600 38,965.39 0 0 80,200 85,800 74,600
24/06/2025 80,200 -0.3 (-0.37%) 372,900 30,033.98 0 0 80,500 86,100 74,900
23/06/2025 80,500 0.9 (1.13%) 598,300 47,534.2 0 0 79,600 85,100 74,100
20/06/2025 79,600 -0.7 (-0.87%) 499,500 40,002 0 0 80,300 85,900 74,700
19/06/2025 80,300 0.3 (0.38%) 245,700 19,702.42 0 0 80,000 85,600 74,400
18/06/2025 80,000 -1.1 (-1.36%) 764,700 61,226.97 0 0 81,100 86,700 75,500
17/06/2025 81,100 -0.9 (-1.1%) 485,300 39,445.31 95,900 7,764.35 82,000 87,700 76,300
16/06/2025 82,000 4 (5.13%) 1,581,800 127,336.21 120,000 9,679.14 78,000 83,400 72,600
13/06/2025 78,000 -0.3 (-0.38%) 910,500 71,226.06 60,000 4,743.6 78,300 83,700 72,900
12/06/2025 78,300 2.3 (3.03%) 1,064,800 83,111.77 0 0 76,000 81,300 70,700
11/06/2025 76,000 -0.1 (-0.13%) 403,500 30,662 0 0 76,100 81,400 70,800
10/06/2025 76,100 1.5 (2.01%) 626,600 47,559.52 50,000 3,782.5 74,600 79,800 69,400
09/06/2025 74,600 -1.1 (-1.45%) 690,600 51,651.73 0 0 75,700 80,900 70,500
06/06/2025 75,700 -2.2 (-2.82%) 1,268,500 97,141.33 200,000 15,311 77,900 83,300 72,500

Dữ liệu lịch sử - BSC

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