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
08/12/2025 63,400 -0.8 (-1.25%) 266,900 16,951.02 0 0 64,200 68,600 59,800
05/12/2025 64,200 0.3 (0.47%) 295,700 18,924.73 0 0 63,900 68,300 59,500
04/12/2025 63,900 -0.3 (-0.47%) 377,100 24,163.02 0 0 64,200 68,600 59,800
03/12/2025 64,200 1.1 (1.74%) 285,700 18,259.91 0 0 63,100 67,500 58,700
02/12/2025 63,100 -1.5 (-2.32%) 475,800 30,210.81 0 0 64,600 69,100 60,100
01/12/2025 64,600 -0.6 (-0.92%) 184,900 12,006.08 0 0 65,200 69,700 60,700
28/11/2025 65,200 -0.8 (-1.21%) 133,400 8,717.55 0 0 66,000 70,600 61,400
27/11/2025 66,000 1 (1.54%) 379,800 24,870.37 67,200 4,670.4 65,000 69,500 60,500
26/11/2025 65,000 0 (0%) 450,900 29,218.52 50,215 3,489.94 65,000 69,500 60,500
25/11/2025 65,000 -1.3 (-1.96%) 780,400 51,405.89 0 0 66,300 70,900 61,700
24/11/2025 66,300 -0.7 (-1.04%) 286,300 18,992.16 0 0 67,000 71,600 62,400
21/11/2025 67,000 -0.5 (-0.74%) 371,100 24,957.55 0 0 67,500 72,200 62,800
20/11/2025 67,500 -0.5 (-0.74%) 439,500 29,775.17 0 0 68,000 72,700 63,300
19/11/2025 68,000 0.6 (0.89%) 1,117,000 75,982.42 0 0 67,400 72,100 62,700
18/11/2025 67,400 1.1 (1.66%) 693,800 46,373.05 187,000 12,394 66,300 70,900 61,700
17/11/2025 66,300 -0.1 (-0.15%) 211,600 14,024.7 0 0 66,400 71,000 61,800
14/11/2025 66,400 0.6 (0.91%) 353,300 23,354.99 0 0 65,800 70,400 61,200
13/11/2025 65,800 1.3 (2.02%) 459,100 30,177.42 0 0 64,500 69,000 60,000
12/11/2025 64,500 0.6 (0.94%) 120,300 7,723.05 0 0 63,900 68,300 59,500
11/11/2025 63,900 0.4 (0.63%) 105,100 6,709.19 0 0 63,500 67,900 59,100
10/11/2025 63,500 -1.1 (-1.7%) 163,500 10,469.18 0 0 64,600 69,100 60,100
07/11/2025 64,600 -0.5 (-0.77%) 281,800 18,277.49 0 0 65,100 69,600 60,600
06/11/2025 65,100 -0.1 (-0.15%) 142,200 9,241.95 0 0 65,200 69,700 60,700
05/11/2025 65,200 0.2 (0.31%) 144,000 9,350.32 0 0 65,000 69,500 60,500
04/11/2025 65,000 0 (0%) 454,100 29,264 70,000 4,620 65,000 69,500 60,500
03/11/2025 65,000 -1 (-1.52%) 281,600 18,440.29 0 0 66,000 70,600 61,400
31/10/2025 66,000 0.9 (1.38%) 685,300 44,971.8 90,000 6,005.49 65,100 69,600 60,600
30/10/2025 65,100 0.6 (0.93%) 266,400 17,244.87 0 0 64,500 69,000 60,000
29/10/2025 64,500 1 (1.57%) 436,100 27,996.24 0 0 63,500 67,900 59,100
28/10/2025 63,500 0.9 (1.44%) 272,900 17,156.38 0 0 62,600 66,900 58,300
27/10/2025 62,600 0.5 (0.81%) 198,300 12,461.57 0 0 62,100 66,400 57,800
24/10/2025 62,100 0 (0%) 259,600 16,030.29 0 0 62,100 66,400 57,800
23/10/2025 62,100 0.3 (0.49%) 197,800 12,274.72 0 0 61,800 66,100 57,500
22/10/2025 61,800 0.3 (0.49%) 274,700 16,822.05 0 0 61,500 65,800 57,200
21/10/2025 61,500 1.5 (2.5%) 900,900 54,739.61 0 0 60,000 64,200 55,800
20/10/2025 60,000 -2.9 (-4.61%) 1,277,000 78,901.03 0 0 62,900 67,300 58,500
17/10/2025 62,900 -0.9 (-1.41%) 707,000 44,839.12 0 0 63,800 68,200 59,400
16/10/2025 63,800 -0.9 (-1.39%) 927,200 59,381.42 0 0 64,700 69,200 60,200
15/10/2025 64,700 -0.8 (-1.22%) 511,800 33,233.48 0 0 65,500 70,000 61,000
14/10/2025 65,500 0.7 (1.08%) 594,700 38,856.18 0 0 64,800 69,300 60,300
13/10/2025 64,800 -0.4 (-0.61%) 346,700 22,469.42 0 0 65,200 69,700 60,700
10/10/2025 65,200 0.6 (0.93%) 255,200 16,610.2 0 0 64,600 69,100 60,100
09/10/2025 64,600 -0.4 (-0.62%) 387,500 25,134.64 0 0 65,000 69,500 60,500
08/10/2025 65,000 0.1 (0.15%) 267,800 17,397.52 0 0 64,900 69,400 60,400
07/10/2025 64,900 -0.1 (-0.15%) 329,100 21,348.91 0 0 65,000 69,500 60,500
06/10/2025 65,000 0.5 (0.78%) 275,400 17,852.95 0 0 64,500 69,000 60,000
03/10/2025 64,500 -0.7 (-1.07%) 278,600 18,019.24 0 0 65,200 69,700 60,700
02/10/2025 65,200 -0.6 (-0.91%) 294,700 19,323.96 0 0 65,800 70,400 61,200
01/10/2025 65,800 0.3 (0.46%) 230,400 15,179.17 0 0 65,500 70,000 61,000
30/09/2025 65,500 0.5 (0.77%) 646,100 41,860.76 0 0 65,000 69,500 60,500
29/09/2025 65,000 -1.3 (-1.96%) 822,400 53,989.54 0 0 66,300 70,900 61,700
26/09/2025 66,300 -1.3 (-1.92%) 568,000 37,984.13 91,000 6,579.3 67,600 72,300 62,900
25/09/2025 67,600 0.9 (1.35%) 1,337,700 90,032.56 0 0 66,700 71,300 62,100
24/09/2025 66,700 -0.5 (-0.74%) 1,116,600 74,389.38 20,000 1,354 67,200 71,900 62,500
23/09/2025 67,200 -0.2 (-0.3%) 284,900 19,174.46 0 0 67,400 72,100 62,700
22/09/2025 67,400 0.4 (0.6%) 909,000 60,862.18 0 0 67,000 71,600 62,400
19/09/2025 67,000 0.3 (0.45%) 586,600 39,203.51 0 0 66,700 71,300 62,100
18/09/2025 66,700 -0.7 (-1.04%) 739,300 49,307.54 0 0 67,400 72,100 62,700
17/09/2025 67,400 0.1 (0.15%) 643,400 43,495.1 0 0 67,300 72,000 62,600
16/09/2025 67,300 -0.7 (-1.03%) 808,700 54,726.59 0 0 68,000 72,700 63,300
15/09/2025 68,000 1.2 (1.8%) 1,223,600 82,821.4 0 0 66,800 71,400 62,200
12/09/2025 66,800 0.4 (0.6%) 706,500 47,113.78 0 0 66,400 71,000 61,800
11/09/2025 66,400 -0.5 (-0.75%) 826,200 54,376.87 0 0 66,900 71,500 62,300
10/09/2025 66,900 0.8 (1.21%) 577,300 38,213.66 0 0 66,100 70,700 61,500
09/09/2025 66,100 -0.7 (-1.05%) 630,300 41,704.35 0 0 66,800 71,400 62,200
08/09/2025 66,800 -0.4 (-0.6%) 1,391,300 93,848.31 0 0 67,200 71,900 62,500
05/09/2025 67,200 1.8 (2.75%) 3,114,900 210,188.98 0 0 65,400 69,900 60,900
04/09/2025 65,400 0.5 (0.77%) 740,100 48,334.32 27,800 1,829.24 64,900 69,400 60,400
03/09/2025 64,900 -0.3 (-0.46%) 688,500 44,767.89 42,500 2,579.75 65,200 69,700 60,700
29/08/2025 65,200 -0.4 (-0.61%) 1,031,400 67,363.87 0 0 65,600 70,100 61,100
28/08/2025 65,600 -0.4 (-0.61%) 551,900 36,220.01 0 0 66,000 70,600 61,400
27/08/2025 66,000 0.6 (0.92%) 1,051,700 69,292.62 0 0 65,400 69,900 60,900
26/08/2025 65,400 1.4 (2.19%) 396,700 25,631.07 0 0 64,000 68,400 59,600
25/08/2025 64,000 -0.5 (-0.78%) 572,800 36,933.87 0 0 64,500 69,000 60,000
22/08/2025 64,500 -1.6 (-2.42%) 1,065,400 69,197.75 0 0 66,100 70,700 61,500
21/08/2025 66,100 0.6 (0.92%) 916,800 60,463.85 0 0 65,500 70,000 61,000
20/08/2025 65,500 0 (0%) 1,142,200 74,770.54 0 0 65,500 70,000 61,000
19/08/2025 65,500 -0.5 (-0.76%) 1,341,200 87,697.19 0 0 66,000 70,600 61,400
18/08/2025 66,000 -0.6 (-0.9%) 1,020,300 67,558.62 0 0 66,600 71,200 62,000
15/08/2025 66,600 -1.8 (-2.63%) 1,323,500 88,937.69 0 0 68,400 73,100 63,700
14/08/2025 68,400 -0.1 (-0.15%) 1,136,400 77,276.21 0 0 68,500 73,200 63,800
13/08/2025 68,500 -0.1 (-0.15%) 1,306,700 89,438.51 0 0 68,600 73,400 63,800
12/08/2025 68,600 0.7 (1.03%) 1,490,400 101,578.51 350,000 23,800 67,900 72,600 63,200
11/08/2025 67,900 -0.1 (-0.15%) 934,300 63,827.85 0 0 68,000 72,700 63,300
08/08/2025 68,000 1.1 (1.64%) 1,952,800 131,110.25 0 0 66,900 71,500 62,300
07/08/2025 66,900 0 (0%) 860,100 57,393.41 70,000 5,005 66,900 71,500 62,300
06/08/2025 66,900 0.4 (0.6%) 1,084,100 72,297.34 0 0 66,500 71,100 61,900
05/08/2025 66,500 -0.3 (-0.45%) 1,185,700 79,256.27 0 0 66,800 71,400 62,200
04/08/2025 66,800 1.3 (1.98%) 565,600 37,467.73 0 0 65,500 70,000 61,000
01/08/2025 65,500 -1.3 (-1.95%) 1,779,400 116,901.53 0 0 66,800 71,400 62,200
31/07/2025 66,800 -0.5 (-0.74%) 1,040,700 69,215.46 0 0 67,300 72,000 62,600
30/07/2025 67,300 0.5 (0.75%) 1,054,300 70,621.51 0 0 66,800 71,400 62,200
29/07/2025 66,800 -2.7 (-3.88%) 1,764,800 120,970.04 0 0 69,500 74,300 64,700
28/07/2025 69,500 -0.2 (-0.29%) 1,094,600 76,081.14 0 0 69,700 74,500 64,900
25/07/2025 69,700 0.3 (0.43%) 1,123,800 78,140.89 0 0 69,400 74,200 64,600
24/07/2025 69,400 0.1 (0.14%) 1,110,400 77,481.79 0 0 69,300 74,100 64,500
23/07/2025 69,300 0.5 (0.73%) 1,034,200 71,434.72 0 0 68,800 73,600 64,000
22/07/2025 68,800 0.2 (0.29%) 865,300 59,319.18 0 0 68,600 73,400 63,800
21/07/2025 68,600 0.1 (0.15%) 1,809,900 125,895.43 0 0 68,500 73,200 63,800
18/07/2025 68,500 0.5 (0.74%) 996,400 67,926.97 0 0 68,000 72,700 63,300
17/07/2025 68,000 -0.8 (-1.16%) 1,475,200 100,576.35 0 0 68,800 73,600 64,000
16/07/2025 68,800 0.2 (0.29%) 879,400 60,768.02 0 0 68,600 73,400 63,800
15/07/2025 68,600 0.1 (0.15%) 1,017,300 69,796.76 0 0 68,500 73,200 63,800
14/07/2025 68,500 1.6 (2.39%) 1,498,200 101,420.35 0 0 66,900 71,500 62,300
11/07/2025 66,900 -0.6 (-0.89%) 942,300 63,211.66 0 0 67,500 72,200 62,800
10/07/2025 67,500 0 (0%) 698,100 47,172.71 0 0 67,500 72,200 62,800
09/07/2025 67,500 0 (0%) 989,800 67,043.42 0 0 67,500 72,200 62,800
08/07/2025 67,500 1 (1.5%) 1,059,300 71,332.7 0 0 66,500 71,100 61,900
07/07/2025 66,500 -0.1 (-0.15%) 864,300 57,492.67 0 0 66,600 71,200 62,000
04/07/2025 66,600 -0.3 (-0.45%) 622,500 41,517.16 0 0 66,900 71,500 62,300
03/07/2025 66,900 0.6 (0.9%) 1,606,400 106,551.3 0 0 66,300 70,900 61,700
02/07/2025 66,300 -1.2 (-1.78%) 1,838,200 122,286.29 0 0 67,500 72,200 62,800
01/07/2025 67,500 -0.6 (-0.88%) 886,300 60,078.96 0 0 68,100 72,800 63,400
30/06/2025 68,100 0.8 (1.19%) 1,025,800 69,701.52 0 0 67,300 72,000 62,600
27/06/2025 67,300 -0.2 (-0.3%) 589,200 39,759.17 0 0 67,500 72,200 62,800
26/06/2025 67,500 0.5 (0.75%) 589,400 39,673.49 0 0 67,000 71,600 62,400
25/06/2025 67,000 0.7 (1.06%) 853,100 56,989.08 0 0 66,300 70,900 61,700
24/06/2025 66,300 -1 (-1.49%) 1,403,600 93,747.04 0 0 67,300 72,000 62,600
23/06/2025 67,300 -1.1 (-1.61%) 798,600 53,990.86 0 0 68,400 73,100 63,700
20/06/2025 68,400 -0.6 (-0.87%) 408,700 28,116.1 0 0 69,000 73,800 64,200
19/06/2025 69,000 0 (0%) 468,200 32,346.65 0 0 69,000 73,800 64,200
18/06/2025 69,000 0.1 (0.15%) 819,800 56,790.07 0 0 68,900 73,700 64,100
17/06/2025 68,900 -0.3 (-0.43%) 542,600 37,223.53 20,000 1,480 69,200 74,000 64,400
16/06/2025 69,200 2.2 (3.28%) 1,151,600 78,424.69 0 0 67,000 71,600 62,400
13/06/2025 67,000 -0.5 (-0.74%) 675,500 45,119.35 0 0 67,500 72,200 62,800
12/06/2025 67,500 0 (0%) 618,900 41,723.76 100,000 7,220 67,500 72,200 62,800
11/06/2025 67,500 1 (1.5%) 649,500 43,168.64 0 0 66,500 71,100 61,900
10/06/2025 76,500 -0.5 (-0.65%) 1,510,100 115,944.92 0 0 77,000 82,300 71,700
09/06/2025 77,000 -1 (-1.28%) 1,001,400 76,701.78 0 0 78,000 83,400 72,600

Dữ liệu lịch sử - BSC

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