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 45,300 0.2 (0.44%) 141,578 6,403.88 0 0 45,100 51,800 38,400
04/12/2025 45,100 0.9 (2.04%) 162,640 7,334.73 0 0 44,200 50,800 37,600
03/12/2025 44,300 0.3 (0.68%) 42,116 1,863.69 0 0 44,000 50,600 37,400
02/12/2025 43,900 -0.1 (-0.23%) 121,776 5,361.24 0 0 44,000 50,600 37,400
01/12/2025 43,900 -0.1 (-0.23%) 68,037 2,992.05 0 0 44,000 50,600 37,400
28/11/2025 43,900 -0.1 (-0.23%) 121,663 5,350.66 0 0 44,000 50,600 37,400
27/11/2025 44,000 -0.1 (-0.23%) 208,793 9,194. 0 0 44,100 50,700 37,500
26/11/2025 44,000 -0.2 (-0.45%) 148,479 6,551.86 0 0 44,200 50,800 37,600
25/11/2025 44,100 -0.4 (-0.9%) 150,897 6,662.93 0 0 44,500 51,100 37,900
24/11/2025 44,500 0 (0%) 74,717 3,328.52 0 0 44,500 51,100 37,900
21/11/2025 44,600 0.1 (0.22%) 108,982 4,847.92 0 0 44,500 51,100 37,900
20/11/2025 44,600 0.2 (0.45%) 144,387 6,431.69 0 0 44,400 51,000 37,800
19/11/2025 44,400 0.4 (0.91%) 281,870 12,502.63 0 0 44,000 50,600 37,400
18/11/2025 43,800 -0.1 (-0.23%) 126,730 5,571.3 0 0 43,900 50,400 37,400
17/11/2025 43,900 -0.1 (-0.23%) 124,288 5,459.77 0 0 44,000 50,600 37,400
14/11/2025 44,200 0.2 (0.45%) 174,320 7,663.05 0 0 44,000 50,600 37,400
13/11/2025 44,300 0.3 (0.68%) 183,992 8,100.16 0 0 44,000 50,600 37,400
12/11/2025 44,000 -0.4 (-0.9%) 359,345 15,797.6 0 0 44,400 51,000 37,800
11/11/2025 44,200 -0.4 (-0.9%) 96,039 4,263.95 0 0 44,600 51,200 38,000
10/11/2025 44,300 -0.4 (-0.89%) 189,794 8,456.58 0 0 44,700 51,400 38,000
07/11/2025 44,700 -0.3 (-0.67%) 88,721 3,967.01 0 0 45,000 51,700 38,300
06/11/2025 45,000 -0.1 (-0.22%) 83,382 3,751.52 0 0 45,100 51,800 38,400
05/11/2025 45,100 0.5 (1.12%) 35,591 1,603.92 0 0 44,600 51,200 38,000
04/11/2025 45,300 0.4 (0.89%) 153,490 6,852.32 0 0 44,900 51,600 38,200
03/11/2025 44,800 -0.3 (-0.67%) 140,907 6,322.95 30,000 1,155 45,100 51,800 38,400
31/10/2025 45,100 0 (0%) 94,384 4,256.53 0 0 45,100 51,800 38,400
30/10/2025 45,200 -0.4 (-0.88%) 196,675 8,864.84 0 0 45,600 52,400 38,800
29/10/2025 45,200 -0.9 (-1.95%) 255,965 11,668.75 0 0 46,100 53,000 39,200
28/10/2025 46,100 -0.3 (-0.65%) 100,400 4,624.62 0 0 46,400 53,300 39,500
27/10/2025 46,300 -0.1 (-0.22%) 87,662 4,067. 0 0 46,400 53,300 39,500
24/10/2025 46,400 -0.2 (-0.43%) 102,325 4,747.21 0 0 46,600 53,500 39,700
23/10/2025 46,500 -0.2 (-0.43%) 354,909 16,535.82 0 0 46,700 53,700 39,700
22/10/2025 46,800 0.2 (0.43%) 502,587 23,460.73 25,000 1,175 46,600 53,500 39,700
21/10/2025 46,600 0 (0%) 294,118 13,703.66 0 0 46,600 53,500 39,700
20/10/2025 46,000 -0.8 (-1.71%) 212,224 9,885.64 0 0 46,800 53,800 39,800
17/10/2025 46,900 0 (0%) 231,816 10,855.19 0 0 46,900 53,900 39,900
16/10/2025 46,900 0.3 (0.64%) 93,506 4,388.96 0 0 46,600 53,500 39,700
15/10/2025 46,700 -0.3 (-0.64%) 214,166 9,989.67 0 0 47,000 54,000 40,000
14/10/2025 47,100 0 (0%) 101,907 4,792.34 0 0 47,100 54,100 40,100
13/10/2025 46,700 -0.7 (-1.48%) 470,649 22,156.09 0 0 47,400 54,500 40,300
10/10/2025 47,500 0 (0%) 83,502 3,961.24 0 0 47,500 54,600 40,400
09/10/2025 47,500 0 (0%) 91,935 4,369.85 0 0 47,500 54,600 40,400
08/10/2025 47,500 0.1 (0.21%) 54,414 2,583.7 0 0 47,400 54,500 40,300
07/10/2025 47,400 0 (0%) 68,251 3,234.87 0 0 47,400 54,500 40,300
06/10/2025 47,400 0 (0%) 36,059 1,707.58 0 0 47,400 54,500 40,300
03/10/2025 47,400 -0.1 (-0.21%) 43,507 2,061.59 0 0 47,500 54,600 40,400
02/10/2025 47,400 0 (0%) 54,587 2,590.41 0 0 47,400 54,500 40,300
01/10/2025 47,500 0.1 (0.21%) 47,196 2,238.56 0 0 47,400 54,500 40,300
30/09/2025 47,600 0 (0%) 89,443 4,239.07 0 0 47,600 54,700 40,500
29/09/2025 47,500 0.2 (0.42%) 82,118 3,904.85 0 0 47,300 54,300 40,300
26/09/2025 47,200 -0.2 (-0.42%) 102,924 4,872.75 0 0 47,400 54,500 40,300
25/09/2025 47,500 0.2 (0.42%) 83,788 3,975.35 0 0 47,300 54,300 40,300
24/09/2025 47,300 0 (0%) 31,320 1,481.26 0 0 47,300 54,300 40,300
23/09/2025 47,200 -0.2 (-0.42%) 63,900 3,024.21 0 0 47,400 54,500 40,300
22/09/2025 47,500 -0.1 (-0.21%) 72,066 3,412.77 0 0 47,600 54,700 40,500
19/09/2025 47,500 0 (0%) 18,688 889. 0 0 47,500 54,600 40,400
18/09/2025 47,800 0.1 (0.21%) 112,774 5,354.11 0 0 47,700 54,800 40,600
17/09/2025 47,400 -0.3 (-0.63%) 118,659 5,661.85 0 0 47,700 54,800 40,600
16/09/2025 47,800 0.3 (0.63%) 155,554 7,420.92 0 0 47,500 54,600 40,400
15/09/2025 47,500 0.2 (0.42%) 78,235 3,713.92 0 0 47,300 54,300 40,300
12/09/2025 47,300 0.1 (0.21%) 45,368 2,147.26 0 0 47,200 54,200 40,200
11/09/2025 47,300 0 (0%) 105,072 4,955.47 0 0 47,300 54,300 40,300
10/09/2025 47,000 -0.4 (-0.84%) 145,972 6,899.06 0 0 47,400 54,500 40,300
09/09/2025 47,400 0 (0%) 116,112 5,503.55 0 0 47,400 54,500 40,300
08/09/2025 47,300 -0.2 (-0.42%) 209,608 9,943.55 0 0 47,500 54,600 40,400
05/09/2025 47,200 -0.3 (-0.63%) 116,621 5,543.83 0 0 47,500 54,600 40,400
04/09/2025 47,600 0.1 (0.21%) 143,556 6,821.86 0 0 47,500 54,600 40,400
03/09/2025 47,500 0.2 (0.42%) 89,485 4,251.91 0 0 47,300 54,300 40,300
29/08/2025 47,600 0.3 (0.63%) 222,227 10,517.06 0 0 47,300 54,300 40,300
28/08/2025 47,300 0 (0%) 68,141 3,224.03 0 0 47,300 54,300 40,300
27/08/2025 47,200 0 (0%) 72,029 3,403.83 0 0 47,200 54,200 40,200
26/08/2025 47,200 0.1 (0.21%) 87,201 4,113.22 0 0 47,100 54,100 40,100
25/08/2025 47,000 0 (0%) 80,163 3,776.93 0 0 47,000 54,000 40,000
22/08/2025 47,000 0 (0%) 405,853 19,058.44 0 0 47,000 54,000 40,000
21/08/2025 46,800 -0.8 (-1.68%) 1,046,623 49,230.07 0 0 47,600 54,700 40,500
20/08/2025 47,900 0 (0%) 464,909 22,140.26 0 0 47,900 55,000 40,800
19/08/2025 48,000 0 (0%) 83,660 4,006.58 0 0 48,000 55,200 40,800
18/08/2025 48,000 0 (0%) 106,868 5,126.04 0 0 48,000 55,200 40,800
15/08/2025 48,000 -0.1 (-0.21%) 242,826 11,644.08 0 0 48,100 55,300 40,900
14/08/2025 48,100 -0.3 (-0.62%) 237,032 11,407.76 0 0 48,400 55,600 41,200
13/08/2025 48,300 0.1 (0.21%) 359,383 17,403.1 0 0 48,200 55,400 41,000
12/08/2025 49,300 0 (0%) 127,106 6,258.63 0 0 49,300 56,600 42,000
11/08/2025 49,300 0.1 (0.2%) 169,243 8,343.37 0 0 49,200 56,500 41,900
08/08/2025 49,300 -0.1 (-0.2%) 225,019 11,078.74 0 0 49,400 56,800 42,000
07/08/2025 49,400 0.5 (1.02%) 110,774 5,469.21 0 0 48,900 56,200 41,600
06/08/2025 48,800 -0.2 (-0.41%) 213,696 10,457.75 0 0 49,000 56,300 41,700
05/08/2025 49,000 0 (0%) 220,762 10,806.64 0 0 49,000 56,300 41,700
04/08/2025 48,900 0.1 (0.2%) 162,814 7,973.16 0 0 48,800 56,100 41,500
01/08/2025 48,700 0.1 (0.21%) 133,983 6,535.79 0 0 48,600 55,800 41,400
31/07/2025 48,800 0.3 (0.62%) 260,984 12,693.48 0 0 48,500 55,700 41,300
30/07/2025 48,600 -0.2 (-0.41%) 125,836 6,098.72 0 0 48,800 56,100 41,500
29/07/2025 48,800 -0.4 (-0.81%) 264,458 12,912.42 0 0 49,200 56,500 41,900
28/07/2025 49,100 -0.1 (-0.2%) 215,180 10,577.96 2,592 108.6 49,200 56,500 41,900
25/07/2025 49,300 0.4 (0.82%) 235,447 11,581.02 0 0 48,900 56,200 41,600
24/07/2025 48,900 0.2 (0.41%) 117,958 5,771.56 0 0 48,700 56,000 41,400
23/07/2025 48,800 0.2 (0.41%) 219,652 10,700.15 0 0 48,600 55,800 41,400
22/07/2025 48,600 0 (0%) 192,381 9,358.61 0 0 48,600 55,800 41,400
21/07/2025 48,700 0 (0%) 66,844 3,250.52 0 0 48,700 56,000 41,400
18/07/2025 48,700 0.1 (0.21%) 270,530 13,166.96 0 0 48,600 55,800 41,400
17/07/2025 48,500 -0.3 (-0.61%) 240,523 11,700.04 0 0 48,800 56,100 41,500
16/07/2025 49,000 0.3 (0.62%) 185,600 9,064.92 0 0 48,700 56,000 41,400
15/07/2025 48,800 0.2 (0.41%) 295,836 14,417.37 0 0 48,600 55,800 41,400
14/07/2025 48,700 0.1 (0.21%) 162,720 7,912.96 0 0 48,600 55,800 41,400
11/07/2025 48,600 0 (0%) 366,666 17,826.72 0 0 48,600 55,800 41,400
10/07/2025 48,500 -0.1 (-0.21%) 199,711 9,715.64 0 0 48,600 55,800 41,400
09/07/2025 48,500 0 (0%) 93,886 4,562.93 0 0 48,500 55,700 41,300
08/07/2025 48,500 0.1 (0.21%) 161,354 7,821.25 0 0 48,400 55,600 41,200
07/07/2025 48,500 0.3 (0.62%) 106,831 5,169.4 0 0 48,200 55,400 41,000
04/07/2025 48,300 0.3 (0.63%) 133,557 6,431.03 0 0 48,000 55,200 40,800
03/07/2025 47,900 0 (0%) 245,280 11,773.37 0 0 47,900 55,000 40,800
02/07/2025 47,900 0.4 (0.84%) 277,715 13,294.32 0 0 47,500 54,600 40,400
01/07/2025 47,500 0 (0%) 144,321 6,855.95 0 0 47,500 54,600 40,400
30/06/2025 47,600 0.1 (0.21%) 169,087 8,028.33 0 0 47,500 54,600 40,400
27/06/2025 47,500 0 (0%) 79,720 3,788.37 0 0 47,500 54,600 40,400
26/06/2025 47,600 0.1 (0.21%) 196,603 9,329.08 0 0 47,500 54,600 40,400
25/06/2025 47,500 0.1 (0.21%) 198,418 9,421.22 0 0 47,400 54,500 40,300
24/06/2025 47,400 0 (0%) 296,669 14,064.71 0 0 47,400 54,500 40,300
23/06/2025 47,300 0 (0%) 207,922 9,846.03 0 0 47,300 54,300 40,300
20/06/2025 47,400 -0.1 (-0.21%) 325,793 15,416.51 0 0 47,500 54,600 40,400
19/06/2025 47,700 0 (0%) 241,692 11,483.54 0 0 47,700 54,800 40,600
18/06/2025 47,600 0.2 (0.42%) 437,960 20,894.5 0 0 47,400 54,500 40,300
17/06/2025 47,400 0.3 (0.64%) 282,361 13,380.74 0 0 47,100 54,100 40,100
16/06/2025 47,200 0.1 (0.21%) 173,776 8,191.47 0 0 47,100 54,100 40,100
13/06/2025 47,200 0 (0%) 159,118 7,495.8 0 0 47,200 54,200 40,200
12/06/2025 47,300 0.1 (0.21%) 190,049 8,978.83 0 0 47,200 54,200 40,200
11/06/2025 47,300 0 (0%) 283,256 13,366.19 0 0 47,300 54,300 40,300
10/06/2025 47,200 -0.1 (-0.21%) 131,077 6,194.61 0 0 47,300 54,300 40,300
09/06/2025 47,100 -0.4 (-0.84%) 85,299 4,037.87 0 0 47,500 54,600 40,400

Dữ liệu lịch sử - BSC

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