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 51,500 0.1 (0.19%) 106,900 5,489.49 0 0 51,400 54,900 47,850
04/12/2025 51,400 -0.1 (-0.19%) 123,500 6,347.56 0 0 51,500 55,100 47,900
03/12/2025 51,500 0.1 (0.19%) 229,300 11,745.64 0 0 51,400 54,900 47,850
02/12/2025 51,400 0.2 (0.39%) 61,100 3,121.94 0 0 51,200 54,700 47,650
01/12/2025 51,200 0.3 (0.59%) 87,700 4,463.07 0 0 50,900 54,400 47,350
28/11/2025 50,900 0.6 (1.19%) 28,900 1,460.44 0 0 50,300 53,800 46,800
27/11/2025 50,300 -0.1 (-0.2%) 21,900 1,102.07 0 0 50,400 53,900 46,900
26/11/2025 50,400 0.3 (0.6%) 47,100 2,369.45 0 0 50,100 53,600 46,600
25/11/2025 50,100 0.4 (0.8%) 71,900 3,578.22 0 0 49,700 53,100 46,250
24/11/2025 49,700 -0.3 (-0.6%) 22,000 1,095.19 0 0 50,000 53,500 46,500
21/11/2025 50,000 0.1 (0.2%) 104,600 5,204.77 0 0 49,900 53,300 46,450
20/11/2025 49,900 -0.5 (-0.99%) 94,400 4,709.71 22,000 1,183.6 50,400 53,900 46,900
19/11/2025 50,400 0 (0%) 115,100 5,761.66 0 0 50,400 53,900 46,900
18/11/2025 50,400 -0.7 (-1.37%) 69,100 3,497.7 22,000 1,183.6 51,100 54,600 47,550
17/11/2025 51,100 0.1 (0.2%) 69,400 3,536.76 0 0 51,000 54,500 47,450
14/11/2025 51,000 -0.3 (-0.58%) 39,500 2,013.11 0 0 51,300 54,800 47,750
13/11/2025 51,300 0 (0%) 244,000 12,477.16 1,552,000 79,672.6 51,300 54,800 47,750
12/11/2025 51,300 0.9 (1.79%) 69,600 3,547.21 0 0 50,400 53,900 46,900
11/11/2025 50,400 0.3 (0.6%) 9,400 471.77 22,000 1,179.2 50,100 53,600 46,600
10/11/2025 50,100 0 (0%) 46,200 2,313.28 0 0 50,100 53,600 46,600
07/11/2025 50,100 -1.3 (-2.53%) 120,100 6,040.97 22,000 1,183.6 51,400 54,900 47,850
06/11/2025 51,400 -0.4 (-0.77%) 46,200 2,369.9 20,000 1,036 51,800 55,400 48,200
05/11/2025 51,800 -0.2 (-0.38%) 50,000 2,580.97 0 0 52,000 55,600 48,400
04/11/2025 52,000 0.1 (0.19%) 135,500 6,919.11 0 0 51,900 55,500 48,300
03/11/2025 51,900 -0.4 (-0.76%) 81,300 4,245.35 0 0 52,300 55,900 48,650
31/10/2025 52,300 0 (0%) 210,500 11,060.94 0 0 52,300 55,900 48,650
30/10/2025 52,300 0.1 (0.19%) 66,500 3,450.22 0 0 52,200 55,800 48,550
29/10/2025 52,200 0.5 (0.97%) 153,200 7,974.96 0 0 51,700 55,300 48,100
28/10/2025 51,700 -0.1 (-0.19%) 36,400 1,869.81 0 0 51,800 55,400 48,200
27/10/2025 51,800 0.6 (1.17%) 201,000 10,511.15 0 0 51,200 54,700 47,650
24/10/2025 51,200 -0.4 (-0.78%) 46,100 2,360.77 0 0 51,600 55,200 48,000
23/10/2025 51,600 0.8 (1.57%) 108,300 5,549.16 0 0 50,800 54,300 47,250
22/10/2025 50,800 1.15 (2.32%) 40,700 2,031.99 0 0 49,650 53,100 46,200
21/10/2025 49,650 1.2 (2.48%) 198,400 9,741.22 304,000 14,728.8 48,450 51,800 45,100
20/10/2025 48,450 -2.55 (-5%) 102,200 5,125.64 0 0 51,000 54,500 47,450
17/10/2025 51,000 -0.3 (-0.58%) 127,100 6,427.41 0 0 51,300 54,800 47,750
16/10/2025 51,300 2.2 (4.48%) 303,800 15,351.48 0 0 49,100 52,500 45,700
15/10/2025 49,100 0.5 (1.03%) 186,200 9,124.66 1,738,000 84,466.8 48,600 52,000 45,200
14/10/2025 48,600 0.65 (1.36%) 202,200 9,900.1 0 0 47,950 51,300 44,600
13/10/2025 47,950 0.7 (1.48%) 125,200 5,966.3 1,588,000 75,033 47,250 50,500 43,950
10/10/2025 47,250 0 (0%) 72,700 3,437.22 0 0 47,250 50,500 43,950
09/10/2025 47,250 -0.1 (-0.21%) 73,600 3,483.4 0 0 47,350 50,600 44,050
08/10/2025 47,350 0.15 (0.32%) 35,900 1,711.01 0 0 47,200 50,500 43,900
07/10/2025 47,200 0 (0%) 56,300 2,652.27 340,000 15,980 47,200 50,500 43,900
06/10/2025 47,200 0.35 (0.75%) 93,800 4,402.14 0 0 46,850 50,100 43,600
03/10/2025 46,850 -0.15 (-0.32%) 172,800 8,052.2 0 0 47,000 50,200 43,750
02/10/2025 47,000 -0.5 (-1.05%) 54,600 2,583.55 0 0 47,500 50,800 44,200
01/10/2025 47,500 -0.3 (-0.63%) 29,600 1,410.45 0 0 47,800 51,100 44,500
30/09/2025 47,800 0 (0%) 205,600 9,700.34 0 0 47,800 51,100 44,500
29/09/2025 47,800 -1.55 (-3.14%) 294,300 14,067.81 0 0 49,350 52,800 45,900
26/09/2025 49,350 -0.95 (-1.89%) 99,300 4,932.73 0 0 50,300 53,800 46,800
25/09/2025 50,300 0.3 (0.6%) 92,200 4,615.44 0 0 50,000 53,500 46,500
24/09/2025 50,000 0.3 (0.6%) 70,900 3,542.12 0 0 49,700 53,100 46,250
23/09/2025 49,700 -0.3 (-0.6%) 114,600 5,715.12 0 0 50,000 53,500 46,500
22/09/2025 50,000 -1.5 (-2.91%) 301,600 15,156.68 0 0 51,500 55,100 47,900
19/09/2025 51,500 -0.3 (-0.58%) 92,200 4,754.32 0 0 51,800 55,400 48,200
18/09/2025 51,800 -0.4 (-0.77%) 128,100 6,655.82 0 0 52,200 55,800 48,550
17/09/2025 52,200 0 (0%) 161,200 8,421.99 0 0 52,200 55,800 48,550
16/09/2025 52,200 -0.5 (-0.95%) 211,800 11,076.78 0 0 52,700 56,300 49,050
15/09/2025 52,700 1.2 (2.33%) 368,600 19,117.32 0 0 51,500 55,100 47,900
12/09/2025 51,500 0.5 (0.98%) 202,700 10,343.08 0 0 51,000 54,500 47,450
11/09/2025 51,000 -0.4 (-0.78%) 124,000 6,324.34 0 0 51,400 54,900 47,850
10/09/2025 51,400 0 (0%) 158,100 8,082.37 0 0 51,400 54,900 47,850
09/09/2025 51,400 -0.5 (-0.96%) 209,600 10,802.34 0 0 51,900 55,500 48,300
08/09/2025 51,900 1.1 (2.17%) 352,200 18,297.64 0 0 50,800 54,300 47,250
05/09/2025 50,800 -0.2 (-0.39%) 250,100 12,794.18 0 0 51,000 54,500 47,450
04/09/2025 51,000 0.5 (0.99%) 284,600 14,440.17 0 0 50,500 54,000 47,000
03/09/2025 50,500 -0.4 (-0.79%) 134,200 6,774.18 0 0 50,900 54,400 47,350
29/08/2025 50,900 -0.3 (-0.59%) 203,900 10,306.4 0 0 51,200 54,700 47,650
28/08/2025 51,200 0.1 (0.2%) 40,600 2,074.1 0 0 51,100 54,600 47,550
27/08/2025 51,100 -0.3 (-0.58%) 61,800 3,153.31 0 0 51,400 54,900 47,850
26/08/2025 51,400 1.3 (2.59%) 55,500 2,812.72 0 0 50,100 53,600 46,600
25/08/2025 50,100 -0.8 (-1.57%) 318,700 15,858.66 0 0 50,900 54,400 47,350
22/08/2025 50,900 -1.8 (-3.42%) 300,000 15,333.69 0 0 52,700 56,300 49,050
21/08/2025 52,700 0.2 (0.38%) 88,800 4,692.29 0 0 52,500 56,100 48,850
20/08/2025 52,500 -1.2 (-2.23%) 238,600 12,576.29 0 0 53,700 57,400 49,950
19/08/2025 53,700 -0.7 (-1.29%) 210,100 11,309.61 484,200 26,110.64 54,400 58,200 50,600
18/08/2025 54,400 0.2 (0.37%) 226,400 12,279.57 420,000 22,764 54,200 57,900 50,500
15/08/2025 54,200 -1.1 (-1.99%) 190,000 10,374.96 0 0 55,300 59,100 51,500
14/08/2025 55,300 0.6 (1.1%) 314,900 17,548.83 180,000 9,720 54,700 58,500 50,900
13/08/2025 54,700 -0.3 (-0.55%) 103,700 5,674.29 70,000 3,850 55,000 58,800 51,200
12/08/2025 55,000 -0.2 (-0.36%) 125,400 6,895.51 0 0 55,200 59,000 51,400
11/08/2025 55,200 1 (1.85%) 375,100 20,546.7 400,000 21,680 54,200 57,900 50,500
08/08/2025 54,200 0 (0%) 75,200 4,065.31 0 0 54,200 57,900 50,500
07/08/2025 54,200 0.3 (0.56%) 143,000 7,767.1 0 0 53,900 57,600 50,200
06/08/2025 53,900 0 (0%) 125,000 6,715.51 0 0 53,900 57,600 50,200
05/08/2025 53,900 -0.2 (-0.37%) 528,300 28,357.49 0 0 54,100 57,800 50,400
04/08/2025 54,100 -0.3 (-0.55%) 44,700 2,424.55 0 0 54,400 58,200 50,600
01/08/2025 54,400 -1.2 (-2.16%) 121,500 6,643.6 0 0 55,600 59,400 51,800
31/07/2025 55,600 1.7 (3.15%) 154,800 8,488.94 0 0 53,900 57,600 50,200
30/07/2025 53,900 0.4 (0.75%) 83,900 4,510.55 0 0 53,500 57,200 49,800
29/07/2025 53,500 -2 (-3.6%) 167,600 9,115.46 0 0 55,500 59,300 51,700
28/07/2025 55,500 0.1 (0.18%) 75,500 4,185.92 0 0 55,400 59,200 51,600
25/07/2025 55,400 0.5 (0.91%) 105,300 5,809.21 0 0 54,900 58,700 51,100
24/07/2025 54,900 0.1 (0.18%) 133,400 7,346 0 0 54,800 58,600 51,000
23/07/2025 54,800 0.1 (0.18%) 55,100 3,034.3 0 0 54,700 58,500 50,900
22/07/2025 54,700 -0.4 (-0.73%) 59,000 3,229.29 0 0 55,100 58,900 51,300
21/07/2025 55,100 -0.1 (-0.18%) 50,400 2,782.68 0 0 55,200 59,000 51,400
18/07/2025 55,200 -0.4 (-0.72%) 44,400 2,458.89 0 0 55,600 59,400 51,800
17/07/2025 55,600 -0.6 (-1.07%) 80,900 4,514.2 170,000 9,656 56,200 60,100 52,300
16/07/2025 56,200 0.5 (0.9%) 96,700 5,402.24 0 0 55,700 59,500 51,900
15/07/2025 55,700 1.4 (2.58%) 197,500 10,922.94 0 0 54,300 58,100 50,500
14/07/2025 54,300 -0.2 (-0.37%) 42,700 2,313.64 0 0 54,500 58,300 50,700
11/07/2025 54,500 0.6 (1.11%) 85,400 4,644.48 0 0 53,900 57,600 50,200
10/07/2025 53,900 0 (0%) 58,400 3,140.56 0 0 53,900 57,600 50,200
09/07/2025 53,900 -0.5 (-0.92%) 86,500 4,673.19 0 0 54,400 58,200 50,600
08/07/2025 54,400 -0.1 (-0.18%) 60,800 3,307.73 250,000 13,500 54,500 58,300 50,700
07/07/2025 54,500 -0.3 (-0.55%) 177,400 9,718.4 0 0 54,800 58,600 51,000
04/07/2025 54,800 0.9 (1.67%) 153,900 8,402.12 0 0 53,900 57,600 50,200
03/07/2025 53,900 -0.1 (-0.19%) 186,600 10,079.54 250,000 13,500 54,000 57,700 50,300
02/07/2025 54,000 -0.2 (-0.37%) 133,800 7,229.66 0 0 54,200 57,900 50,500
01/07/2025 54,200 -0.7 (-1.28%) 76,500 4,128.36 0 0 54,900 58,700 51,100
30/06/2025 54,900 2 (3.78%) 106,400 5,753.68 310,000 16,399 52,900 56,600 49,200
27/06/2025 52,900 0.23 (0.43%) 262,000 13,800.63 0 0 52,675 56,300 49,050
26/06/2025 54,200 0.1 (0.18%) 180,600 9,711.14 0 0 54,100 57,800 50,400
25/06/2025 54,100 -0.1 (-0.18%) 460,300 24,800.81 0 0 54,200 57,900 50,500
24/06/2025 54,200 0.9 (1.69%) 239,800 12,856.2 0 0 53,300 57,000 49,600
23/06/2025 53,300 0.3 (0.57%) 50,500 2,664.11 0 0 53,000 56,700 49,300
20/06/2025 53,000 0.7 (1.34%) 48,200 2,532.16 0 0 52,300 55,900 48,650
19/06/2025 52,300 0.1 (0.19%) 15,300 796.47 0 0 52,200 55,800 48,550
18/06/2025 52,200 0 (0%) 28,800 1,499.36 0 0 52,200 55,800 48,550
17/06/2025 52,200 0.3 (0.58%) 59,000 3,075.16 0 0 51,900 55,500 48,300
16/06/2025 51,900 0.4 (0.78%) 40,000 2,078.07 0 0 51,500 55,100 47,900
13/06/2025 51,500 -0.2 (-0.39%) 87,200 4,518.56 0 0 51,700 55,300 48,100
12/06/2025 51,700 0 (0%) 92,600 4,816.81 0 0 51,700 55,300 48,100
11/06/2025 51,700 -0.5 (-0.96%) 78,100 4,062.22 0 0 52,200 55,800 48,550
10/06/2025 52,200 0 (0%) 19,100 1,000.27 0 0 52,200 55,800 48,550
09/06/2025 52,200 -1.1 (-2.06%) 39,600 2,080.95 0 0 53,300 57,000 49,600

Dữ liệu lịch sử - BSC

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