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 97,100 8.8 (9.97%) 191,096 18,309.04 0 0 88,300 97,100 79,500
04/12/2025 88,300 0.7 (0.8%) 71,610 6,353.93 20,000 1,800 87,600 96,300 78,900
03/12/2025 87,600 -0.2 (-0.23%) 110,107 9,706.05 0 0 87,800 96,500 79,100
02/12/2025 87,800 -0.2 (-0.23%) 108,341 9,522.17 0 0 88,000 96,800 79,200
01/12/2025 88,000 0.2 (0.23%) 72,389 6,421.01 0 0 87,800 96,500 79,100
28/11/2025 87,800 0.7 (0.8%) 35,310 3,112.84 0 0 87,100 95,800 78,400
27/11/2025 87,100 -0.4 (-0.46%) 19,608 1,704.71 0 0 87,500 96,200 78,800
26/11/2025 87,500 0.9 (1.04%) 71,879 6,248.52 0 0 86,600 95,200 78,000
25/11/2025 86,600 -3.6 (-3.99%) 86,492 7,613.19 0 0 90,200 99,200 81,200
24/11/2025 90,200 0.2 (0.22%) 79,099 7,188.11 0 0 90,000 99,000 81,000
21/11/2025 90,000 0.1 (0.11%) 70,496 6,329.88 0 0 89,900 98,800 81,000
20/11/2025 89,900 0.9 (1.01%) 37,226 3,334.81 0 0 89,000 97,900 80,100
19/11/2025 89,000 -1.4 (-1.55%) 74,351 6,682.74 0 0 90,400 99,400 81,400
18/11/2025 90,400 3.6 (4.15%) 130,906 11,632.79 0 0 86,800 95,400 78,200
17/11/2025 86,800 -3.2 (-3.56%) 89,992 7,927.3 0 0 90,000 99,000 81,000
14/11/2025 90,000 3.2 (3.69%) 81,522 7,368.19 0 0 86,800 95,400 78,200
13/11/2025 86,800 0.4 (0.46%) 54,890 4,779.63 0 0 86,400 95,000 77,800
12/11/2025 86,400 1.5 (1.77%) 89,170 7,721.62 0 0 84,900 93,300 76,500
11/11/2025 84,900 6.9 (8.85%) 62,581 5,099.5 0 0 78,000 85,800 70,200
10/11/2025 78,000 -1 (-1.27%) 102,145 7,976. 0 0 79,000 86,900 71,100
07/11/2025 79,000 -0.4 (-0.5%) 29,755 2,315.22 0 0 79,400 87,300 71,500
06/11/2025 79,400 0.6 (0.76%) 20,871 1,633.43 0 0 78,800 86,600 71,000
05/11/2025 78,800 -2 (-2.48%) 45,212 3,595.49 0 0 80,800 88,800 72,800
04/11/2025 80,800 -0.2 (-0.25%) 62,832 5,094.41 0 0 81,000 89,100 72,900
03/11/2025 81,000 7.1 (9.61%) 409,655 33,070.78 0 0 73,900 81,200 66,600
31/10/2025 73,900 1.6 (2.21%) 147,439 10,714.82 0 0 72,300 79,500 65,100
30/10/2025 72,300 0.9 (1.26%) 42,252 3,049.84 0 0 71,400 78,500 64,300
29/10/2025 71,400 -1.1 (-1.52%) 46,679 3,323.96 0 0 72,500 79,700 65,300
28/10/2025 72,500 -0.5 (-0.68%) 48,500 3,486.48 0 0 73,000 80,300 65,700
27/10/2025 73,000 -0.5 (-0.68%) 17,697 1,278.62 0 0 73,500 80,800 66,200
24/10/2025 73,500 0.3 (0.41%) 41,818 3,035.01 0 0 73,200 80,500 65,900
23/10/2025 73,200 5 (7.33%) 150,183 10,812.13 0 0 68,200 75,000 61,400
22/10/2025 68,200 2.6 (3.96%) 9,123 622.32 0 0 65,600 72,100 59,100
21/10/2025 65,600 -0.4 (-0.61%) 23,240 1,529.43 0 0 66,000 72,600 59,400
20/10/2025 66,000 -1.8 (-2.65%) 21,751 1,448.45 0 0 67,800 74,500 61,100
17/10/2025 67,800 -0.5 (-0.73%) 8,050 545.19 0 0 68,300 75,100 61,500
16/10/2025 68,300 -0.2 (-0.29%) 16,904 1,144.99 0 0 68,500 75,300 61,700
15/10/2025 68,500 0.3 (0.44%) 3,274 219.12 0 0 68,200 75,000 61,400
14/10/2025 68,200 0.1 (0.15%) 15,246 1,041.13 0 0 68,100 74,900 61,300
13/10/2025 68,100 -1.4 (-2.01%) 10,596 725.1 0 0 69,500 76,400 62,600
10/10/2025 69,500 0.3 (0.43%) 41,109 2,851.07 0 0 69,200 76,100 62,300
09/10/2025 69,200 0.3 (0.44%) 31,089 2,137.99 0 0 68,900 75,700 62,100
08/10/2025 68,900 0.1 (0.15%) 10,971 747.95 36,000 2,476.8 68,800 75,600 62,000
07/10/2025 68,800 -0.2 (-0.29%) 8,902 607.92 0 0 69,000 75,900 62,100
06/10/2025 69,000 1.1 (1.62%) 61,641 4,160.72 36,000 2,444.4 67,900 74,600 61,200
03/10/2025 67,900 0.1 (0.15%) 33,372 2,270.47 0 0 67,800 74,500 61,100
02/10/2025 67,800 -1.2 (-1.74%) 41,692 2,841.02 0 0 69,000 75,900 62,100
01/10/2025 69,000 -0.9 (-1.29%) 22,970 1,598.31 35,900 2,477.1 69,900 76,800 63,000
30/09/2025 73,000 -1.3 (-1.75%) 69,403 5,015.02 0 0 74,300 81,700 66,900
29/09/2025 74,300 0.6 (0.81%) 49,187 3,644.16 0 0 73,700 81,000 66,400
26/09/2025 73,700 3.7 (5.29%) 60,205 4,442.76 0 0 70,000 77,000 63,000
25/09/2025 70,000 0.5 (0.72%) 27,305 1,915.44 0 0 69,500 76,400 62,600
24/09/2025 69,500 -0.4 (-0.57%) 23,179 1,612.08 35,900 2,513 69,900 76,800 63,000
23/09/2025 69,900 -0.1 (-0.14%) 34,456 2,414.25 0 0 70,000 77,000 63,000
22/09/2025 70,000 2.5 (3.7%) 143,069 10,070.61 0 0 67,500 74,200 60,800
19/09/2025 67,500 0.6 (0.9%) 42,422 2,857.63 0 0 66,900 73,500 60,300
18/09/2025 66,900 -0.2 (-0.3%) 30,421 2,015.8 0 0 67,100 73,800 60,400
17/09/2025 67,100 -0.1 (-0.15%) 18,432 1,238.55 0 0 67,200 73,900 60,500
16/09/2025 67,200 0.2 (0.3%) 9,913 666.79 0 0 67,000 73,700 60,300
15/09/2025 67,000 0.5 (0.75%) 36,416 2,443.89 0 0 66,500 73,100 59,900
12/09/2025 66,500 0.5 (0.76%) 9,132 608.94 0 0 66,000 72,600 59,400
11/09/2025 66,000 0.5 (0.76%) 15,203 996.8 0 0 65,500 72,000 59,000
10/09/2025 65,500 0.5 (0.77%) 17,107 1,116.21 34,700 2,255.5 65,000 71,500 58,500
09/09/2025 65,000 0.6 (0.93%) 9,053 584.56 0 0 64,400 70,800 58,000
08/09/2025 64,400 -0.9 (-1.38%) 88,504 5,777.8 0 0 65,300 71,800 58,800
05/09/2025 65,300 0 (0%) 106,949 7,002. 0 0 65,300 71,800 58,800
04/09/2025 65,300 -0.6 (-0.91%) 16,201 1,059.76 0 0 65,900 72,400 59,400
03/09/2025 65,900 -0.7 (-1.05%) 21,500 1,417.3 0 0 66,600 73,200 60,000
29/08/2025 66,600 0 (0%) 20,452 1,346.02 0 0 66,600 73,200 60,000
28/08/2025 66,600 1.7 (2.62%) 18,591 1,227.53 0 0 64,900 71,300 58,500
27/08/2025 64,900 0.2 (0.31%) 16,364 1,066.08 0 0 64,700 71,100 58,300
26/08/2025 64,700 -0.1 (-0.15%) 29,275 1,886.34 0 0 64,800 71,200 58,400
25/08/2025 64,800 -0.1 (-0.15%) 31,728 2,034.32 0 0 64,900 71,300 58,500
22/08/2025 64,900 -1.5 (-2.26%) 24,851 1,610.48 0 0 66,400 73,000 59,800
21/08/2025 66,400 0.4 (0.61%) 13,902 914.75 0 0 66,000 72,600 59,400
20/08/2025 66,000 -1.1 (-1.64%) 38,551 2,532.85 0 0 67,100 73,800 60,400
19/08/2025 67,100 0 (0%) 33,272 2,225.87 0 0 67,100 73,800 60,400
18/08/2025 67,100 1.1 (1.67%) 54,930 3,693.7 38,000 2,508 66,000 72,600 59,400
15/08/2025 66,000 -1 (-1.49%) 68,211 4,539.1 0 0 67,000 73,700 60,300
14/08/2025 67,000 0.7 (1.06%) 75,463 5,033.96 0 0 66,300 72,900 59,700
13/08/2025 66,300 2.8 (4.41%) 134,773 8,898.55 0 0 63,500 69,800 57,200
12/08/2025 63,500 0 (0%) 34,920 2,214.09 59,000 3,746.5 63,500 69,800 57,200
11/08/2025 63,500 -0.2 (-0.31%) 67,107 4,246.05 0 0 63,700 70,000 57,400
08/08/2025 63,700 0.5 (0.79%) 69,046 4,355.16 0 0 63,200 69,500 56,900
07/08/2025 63,200 -0.1 (-0.16%) 28,690 1,792.36 57,000 3,477 63,300 69,600 57,000
06/08/2025 63,300 0.1 (0.16%) 20,909 1,312.18 0 0 63,200 69,500 56,900
05/08/2025 63,200 1 (1.61%) 63,621 4,013.87 0 0 62,200 68,400 56,000
04/08/2025 62,200 -0.6 (-0.96%) 24,441 1,525.66 57,000 3,477 62,800 69,000 56,600
01/08/2025 62,800 0.6 (0.96%) 39,004 2,452.38 0 0 62,200 68,400 56,000
31/07/2025 62,200 -0.5 (-0.8%) 5,838 362.4 0 0 62,700 68,900 56,500
30/07/2025 62,700 0.7 (1.13%) 24,554 1,535.26 0 0 62,000 68,200 55,800
29/07/2025 62,000 -1.8 (-2.82%) 55,780 3,494.4 0 0 63,800 70,100 57,500
28/07/2025 63,800 1 (1.59%) 46,538 2,935.39 0 0 62,800 69,000 56,600
25/07/2025 62,800 -1.6 (-2.48%) 40,966 2,609.51 21,210 1,378.65 64,400 70,800 58,000
24/07/2025 64,400 2.8 (4.55%) 102,862 6,599.81 0 0 61,600 67,700 55,500
23/07/2025 61,600 2.1 (3.53%) 123,340 7,595.51 20,000 1,072 59,500 65,400 53,600
22/07/2025 59,500 0.5 (0.85%) 43,681 2,580.55 0 0 59,000 64,900 53,100
21/07/2025 59,000 0 (0%) 41,608 2,429.03 0 0 59,000 64,900 53,100
18/07/2025 59,000 0 (0%) 15,651 922.19 0 0 59,000 64,900 53,100
17/07/2025 59,000 1 (1.72%) 41,779 2,451.79 0 0 58,000 63,800 52,200
16/07/2025 58,000 -0.4 (-0.68%) 12,105 705.24 0 0 58,400 64,200 52,600
15/07/2025 58,400 -0.2 (-0.34%) 19,102 1,116.34 0 0 58,600 64,400 52,800
14/07/2025 58,600 0.2 (0.34%) 25,682 1,509.48 0 0 58,400 64,200 52,600
11/07/2025 58,400 1.1 (1.92%) 82,703 4,809.52 0 0 57,300 63,000 51,600
10/07/2025 57,300 0 (0%) 26,800 1,539.98 0 0 57,300 63,000 51,600
09/07/2025 57,300 0.3 (0.53%) 55,325 3,152.16 0 0 57,000 62,700 51,300
08/07/2025 57,000 0.1 (0.18%) 29,063 1,659.91 0 0 56,900 62,500 51,300
07/07/2025 56,900 0.4 (0.71%) 20,039 1,134.9 0 0 56,500 62,100 50,900
04/07/2025 56,500 -0.7 (-1.22%) 59,032 3,350.22 212,000 11,024 57,200 62,900 51,500
03/07/2025 57,200 -0.2 (-0.35%) 21,161 1,208.07 0 0 57,400 63,100 51,700
02/07/2025 57,400 0.6 (1.06%) 18,665 1,069.48 212,000 13,144 56,800 62,400 51,200
01/07/2025 56,800 -0.7 (-1.22%) 37,521 2,130.77 0 0 57,500 63,200 51,800
30/06/2025 57,500 0.2 (0.35%) 38,807 2,225.73 0 0 57,300 63,000 51,600
27/06/2025 57,300 -0.7 (-1.21%) 24,091 1,388.44 0 0 58,000 63,800 52,200
26/06/2025 58,000 1.7 (3.02%) 104,069 5,994.97 0 0 56,300 61,900 50,700
25/06/2025 56,300 -0.4 (-0.71%) 14,826 837.98 0 0 56,700 62,300 51,100
24/06/2025 56,700 0 (0%) 14,638 827.64 0 0 56,700 62,300 51,100
23/06/2025 56,700 0.2 (0.35%) 16,633 934.43 5,000 267.5 56,500 62,100 50,900
20/06/2025 56,500 0.5 (0.89%) 95,910 5,399.43 0 0 56,000 61,600 50,400
19/06/2025 56,000 0.5 (0.9%) 35,590 1,980.21 0 0 55,500 61,000 50,000
18/06/2025 55,500 -0.7 (-1.25%) 35,982 1,992.03 0 0 56,200 61,800 50,600
17/06/2025 56,200 0.2 (0.36%) 50,702 2,843.03 0 0 56,000 61,600 50,400
16/06/2025 56,000 0.8 (1.45%) 51,503 2,902.62 0 0 55,200 60,700 49,700
13/06/2025 55,200 -0.2 (-0.36%) 16,948 931.65 0 0 55,400 60,900 49,900
12/06/2025 55,400 0.4 (0.73%) 20,917 1,153.96 0 0 55,000 60,500 49,500
11/06/2025 55,000 -0.7 (-1.26%) 69,307 3,814.4 0 0 55,700 61,200 50,200
10/06/2025 55,700 -0.3 (-0.54%) 17,087 951.31 0 0 56,000 61,600 50,400
09/06/2025 56,000 -0.1 (-0.18%) 52,910 2,940.76 0 0 56,100 61,700 50,500

Dữ liệu lịch sử - BSC

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