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 57,900 -0.4 (-0.69%) 1,086,200 63,028.14 0 0 58,300 62,300 54,300
05/12/2025 58,300 -0.6 (-1.02%) 3,604,700 210,699.71 70,000 4,014 58,900 63,000 54,800
04/12/2025 58,900 0 (0%) 2,923,100 172,458.07 175,000 10,329 58,900 63,000 54,800
03/12/2025 58,900 1.3 (2.26%) 6,161,200 361,077.73 70,000 4,190 57,600 61,600 53,600
02/12/2025 57,600 0.1 (0.17%) 3,185,600 182,963.27 175,000 9,809 57,500 61,500 53,500
01/12/2025 57,500 0.1 (0.17%) 2,824,900 162,890.07 70,000 4,273 57,400 61,400 53,400
28/11/2025 57,400 -0.5 (-0.86%) 3,534,300 203,933.46 175,000 10,467 57,900 61,900 53,900
27/11/2025 57,900 -0.2 (-0.34%) 3,113,500 181,001.38 70,000 4,064 58,100 62,100 54,100
26/11/2025 58,100 -0.1 (-0.17%) 5,371,200 311,997.03 1,813,000 105,388.03 58,200 62,200 54,200
25/11/2025 58,200 -0.6 (-1.02%) 2,755,000 161,301.3 240,000 14,146.5 58,800 62,900 54,700
24/11/2025 58,800 -0.2 (-0.34%) 2,025,600 119,277.09 775,000 45,866 59,000 63,100 54,900
21/11/2025 59,000 -0.4 (-0.67%) 3,452,400 203,318.96 670,000 39,220 59,400 63,500 55,300
20/11/2025 59,400 0 (0%) 2,259,400 134,195.97 475,000 28,466.7 59,400 63,500 55,300
19/11/2025 59,400 -0.5 (-0.83%) 2,896,200 172,689.59 302,600 18,246.58 59,900 64,000 55,800
18/11/2025 59,900 -0.3 (-0.5%) 2,158,800 129,592.16 2,575,000 158,384.5 60,200 64,400 56,000
17/11/2025 60,200 0.2 (0.33%) 1,585,600 95,327.39 270,000 16,672 60,000 64,200 55,800
14/11/2025 60,000 0.2 (0.33%) 2,069,600 124,042.74 475,000 28,177.1 59,800 63,900 55,700
13/11/2025 59,800 0.3 (0.5%) 2,113,500 126,166 540,000 33,172 59,500 63,600 55,400
12/11/2025 59,500 0.6 (1.02%) 2,012,700 119,451.63 205,000 12,376 58,900 63,000 54,800
11/11/2025 58,900 0.1 (0.17%) 2,540,900 149,980.69 40,000 2,196 58,800 62,900 54,700
10/11/2025 58,800 -0.5 (-0.84%) 2,316,500 136,983.28 597,000 36,157.2 59,300 63,400 55,200
07/11/2025 59,300 -1 (-1.66%) 3,586,300 213,567.96 68,000 3,874 60,300 64,500 56,100
06/11/2025 60,300 -0.5 (-0.82%) 2,821,200 171,095.14 347,000 20,724.1 60,800 65,000 56,600
05/11/2025 60,800 0.7 (1.16%) 4,601,700 278,521.16 0 0 60,100 64,300 55,900
04/11/2025 60,100 0.8 (1.35%) 2,952,400 176,177.68 2,211,000 135,883.7 59,300 63,400 55,200
03/11/2025 59,300 -0.3 (-0.5%) 2,800,100 167,153.68 50,000 2,900 59,600 63,700 55,500
31/10/2025 59,600 -1 (-1.65%) 2,117,800 127,319 279,000 16,809.4 60,600 64,800 56,400
30/10/2025 60,600 -0.1 (-0.16%) 1,946,600 118,304.14 0 0 60,700 64,900 56,500
29/10/2025 60,700 0.7 (1.17%) 3,716,000 223,920.94 745,000 44,900.5 60,000 64,200 55,800
28/10/2025 60,000 0.8 (1.35%) 2,789,700 166,577.55 0 0 59,200 63,300 55,100
27/10/2025 59,200 -0.3 (-0.5%) 2,640,000 157,145.23 245,000 14,948.4 59,500 63,600 55,400
24/10/2025 59,500 -0.3 (-0.5%) 4,372,700 260,109.2 0 0 59,800 63,900 55,700
23/10/2025 59,800 0.2 (0.34%) 4,227,100 252,653.2 245,000 14,679.1 59,600 63,700 55,500
22/10/2025 59,600 0.3 (0.51%) 4,664,800 276,154.65 0 0 59,300 63,400 55,200
21/10/2025 59,300 -0.1 (-0.17%) 8,416,700 504,612.01 480,500 28,967.17 59,400 63,500 55,300
20/10/2025 59,400 -2.5 (-4.04%) 12,115,600 740,009 0 0 61,900 66,200 57,600
17/10/2025 61,900 -1 (-1.59%) 5,405,900 336,717.51 548,200 33,497.24 62,900 67,300 58,500
16/10/2025 62,900 0.4 (0.64%) 4,634,400 290,527.39 0 0 62,500 66,800 58,200
15/10/2025 62,500 -0.6 (-0.95%) 5,218,800 329,246.58 345,000 21,567 63,100 67,500 58,700
14/10/2025 63,100 0 (0%) 7,008,900 443,354.14 0 0 63,100 67,500 58,700
13/10/2025 63,100 -1.1 (-1.71%) 7,992,500 505,177.75 528,800 33,746.73 64,200 68,600 59,800
10/10/2025 64,200 0.4 (0.63%) 4,985,600 319,565.47 400,000 25,671.6 63,800 68,200 59,400
09/10/2025 63,800 -0.8 (-1.24%) 5,734,200 368,139.75 245,000 15,489.5 64,600 69,100 60,100
08/10/2025 64,600 0.9 (1.41%) 8,113,800 520,241.72 195,000 13,009.5 63,700 68,100 59,300
07/10/2025 63,700 -0.3 (-0.47%) 4,229,300 269,759.71 245,000 15,657.5 64,000 68,400 59,600
06/10/2025 64,000 2.3 (3.73%) 7,461,700 474,017.05 0 0 61,700 66,000 57,400
03/10/2025 61,700 0 (0%) 2,821,100 174,222.83 245,000 16,170 61,700 66,000 57,400
02/10/2025 62,100 -0.3 (-0.48%) 3,657,500 229,086.42 100,000 6,248.2 62,400 66,700 58,100
01/10/2025 62,400 0.4 (0.65%) 3,022,000 188,400.46 205,000 12,259.7 62,000 66,300 57,700
30/09/2025 62,000 -0.6 (-0.96%) 4,104,100 255,132.62 190,000 12,369 62,600 66,900 58,300
29/09/2025 62,600 -0.4 (-0.63%) 2,782,900 174,229.91 438,000 26,957.43 63,000 67,400 58,600
26/09/2025 63,000 0 (0%) 3,981,900 251,215.76 40,000 2,392 63,000 67,400 58,600
25/09/2025 63,000 0.3 (0.48%) 3,870,300 244,105 205,000 12,697.1 62,700 67,000 58,400
24/09/2025 62,700 0.5 (0.8%) 3,879,200 241,048.44 40,000 2,462 62,200 66,500 57,900
23/09/2025 62,200 0.2 (0.32%) 3,267,800 204,691.38 538,500 33,902.61 62,000 66,300 57,700
22/09/2025 62,000 -1 (-1.59%) 6,061,300 377,811.75 40,000 2,566 63,000 67,400 58,600
19/09/2025 63,000 -0.9 (-1.41%) 6,932,700 438,861.19 205,000 13,078.5 63,900 68,300 59,500
18/09/2025 63,900 -0.9 (-1.39%) 8,783,400 563,070.81 20,000 1,206 64,800 69,300 60,300
17/09/2025 64,800 -0.8 (-1.22%) 5,627,200 366,683.42 639,600 41,811.15 65,600 70,100 61,100
16/09/2025 65,600 -0.2 (-0.3%) 6,765,400 447,031.13 55,000 3,601.88 65,800 70,400 61,200
15/09/2025 65,800 0 (0%) 5,367,400 352,711.8 6,649,500 412,755.9 65,800 70,400 61,200
12/09/2025 65,800 0.1 (0.15%) 5,694,200 373,462.79 0 0 65,700 70,200 61,200
11/09/2025 65,700 -0.1 (-0.15%) 6,349,100 413,050.95 282,000 18,724.3 65,800 70,400 61,200
10/09/2025 65,800 0.9 (1.39%) 5,006,400 326,945.7 0 0 64,900 69,400 60,400
09/09/2025 64,900 -0.4 (-0.61%) 6,192,300 402,660.3 245,000 16,564.8 65,300 69,800 60,800
08/09/2025 65,300 -2.2 (-3.26%) 11,249,800 745,660.08 0 0 67,500 72,200 62,800
05/09/2025 67,500 -1.4 (-2.03%) 11,047,800 759,069.22 245,000 16,918.4 68,900 73,700 64,100
04/09/2025 68,900 1.9 (2.84%) 8,942,100 607,466.39 90,000 6,302.43 67,000 71,600 62,400
03/09/2025 67,000 -1.6 (-2.33%) 14,216,900 962,297.89 345,000 23,438.6 68,600 73,400 63,800
29/08/2025 68,600 -0.4 (-0.58%) 14,696,100 1,017,860.55 0 0 69,000 73,800 64,200
28/08/2025 69,000 -0.1 (-0.14%) 8,799,400 611,089.56 545,000 37,592.6 69,100 73,900 64,300
27/08/2025 69,100 4.5 (6.97%) 31,048,100 2,128,073.13 2,137,000 145,826.7 64,600 69,100 60,100
26/08/2025 64,600 1 (1.57%) 7,988,400 507,780.74 213,000 13,470.2 63,600 68,000 59,200
25/08/2025 63,600 -1 (-1.55%) 7,750,800 498,260 117,000 7,673 64,600 69,100 60,100
22/08/2025 64,600 0.4 (0.62%) 18,944,300 1,245,865.98 213,000 13,686.5 64,200 68,600 59,800
21/08/2025 64,200 1.2 (1.9%) 9,639,300 620,318.45 270,000 17,451.3 63,000 67,400 58,600
20/08/2025 63,000 -1.2 (-1.87%) 10,537,600 667,369.55 213,000 13,339.2 64,200 68,600 59,800
19/08/2025 64,200 -0.3 (-0.47%) 9,191,400 593,569.36 217,000 14,268.7 64,500 69,000 60,000
18/08/2025 64,500 0.2 (0.31%) 8,297,300 536,929.47 273,000 17,007 64,300 68,800 59,800
15/08/2025 64,300 -0.9 (-1.38%) 16,667,800 1,098,675.63 63,000 3,878.9 65,200 69,700 60,700
14/08/2025 65,200 2.7 (4.32%) 19,003,100 1,227,651.39 273,000 17,353.6 62,500 66,800 58,200
13/08/2025 62,500 -0.5 (-0.79%) 7,519,800 470,654.32 63,000 3,943.6 63,000 67,400 58,600
12/08/2025 63,000 0.5 (0.8%) 12,129,000 770,169.85 328,000 20,155.6 62,500 66,800 58,200
11/08/2025 62,500 0.6 (0.97%) 7,266,300 454,515.45 117,000 7,010.6 61,900 66,200 57,600
08/08/2025 61,900 0.2 (0.32%) 10,679,800 665,503.89 128,000 7,677.6 61,700 66,000 57,400
07/08/2025 61,700 -0.6 (-0.96%) 9,498,700 587,678.43 117,000 7,102.4 62,300 66,600 58,000
06/08/2025 62,300 0.8 (1.3%) 4,677,500 291,502.42 128,000 7,871.4 61,500 65,800 57,200
05/08/2025 61,500 0.4 (0.65%) 18,590,000 1,159,664.36 278,200 16,775.03 61,100 65,300 56,900
04/08/2025 61,100 0.9 (1.5%) 4,462,400 271,298.38 128,000 7,915.2 60,200 64,400 56,000
01/08/2025 60,200 0 (0%) 4,751,600 285,499.09 177,000 10,799.4 60,200 64,400 56,000
31/07/2025 60,200 -0.7 (-1.15%) 6,066,900 367,509.74 128,000 7,885.2 60,900 65,100 56,700
30/07/2025 60,900 -0.1 (-0.16%) 7,271,000 444,118.68 117,000 7,230.6 61,000 65,200 56,800
29/07/2025 61,000 -1.8 (-2.87%) 10,595,600 655,561.7 172,200 10,933.3 62,800 67,100 58,500
28/07/2025 62,800 0.8 (1.29%) 10,484,700 656,340.84 317,000 19,903.6 62,000 66,300 57,700
25/07/2025 62,000 -0.1 (-0.16%) 4,978,400 309,008.94 128,000 7,585 62,100 66,400 57,800
24/07/2025 62,100 0 (0%) 8,710,200 545,398.43 217,000 13,242.4 62,100 66,400 57,800
23/07/2025 62,100 -0.1 (-0.16%) 5,087,300 316,242.2 128,000 7,843.2 62,200 66,500 57,900
22/07/2025 62,200 0.9 (1.47%) 4,902,600 302,798.62 117,000 7,455 61,300 65,500 57,100
21/07/2025 61,300 -0.6 (-0.97%) 6,138,200 379,850.48 978,000 60,346 61,900 66,200 57,600
18/07/2025 61,900 -0.3 (-0.48%) 6,915,300 429,538.95 117,000 7,014.8 62,200 66,500 57,900
17/07/2025 62,200 0.4 (0.65%) 9,992,700 622,315.11 4,283,000 257,380.57 61,800 66,100 57,500
16/07/2025 61,800 0.4 (0.65%) 7,603,200 467,298.42 55,117,000 3,280,154.9 61,400 65,600 57,200
15/07/2025 61,400 -1 (-1.6%) 6,315,400 391,249.84 128,000 8,256.4 62,400 66,700 58,100
14/07/2025 62,400 -0.3 (-0.48%) 6,475,000 402,296.06 1,677,000 99,099 62,700 67,000 58,400
11/07/2025 62,700 1.3 (2.12%) 12,701,900 795,708.85 128,000 7,808.8 61,400 65,600 57,200
10/07/2025 61,400 -0.1 (-0.16%) 8,152,900 501,362.8 117,000 6,692.4 61,500 65,800 57,200
09/07/2025 61,500 2.5 (4.24%) 16,449,700 1,003,388.65 128,000 7,102.2 59,000 63,100 54,900
08/07/2025 59,000 0.4 (0.68%) 10,394,500 613,358.39 481,500 27,970.31 58,600 62,700 54,500
07/07/2025 58,600 0.2 (0.34%) 8,056,200 471,306.68 128,000 7,324.8 58,400 62,400 54,400
04/07/2025 58,400 0.5 (0.86%) 4,849,800 282,238.4 117,000 6,578 57,900 61,900 53,900
03/07/2025 57,900 -0.1 (-0.17%) 7,395,300 431,490.37 128,000 7,421.6 58,000 62,000 54,000
02/07/2025 58,000 -0.2 (-0.34%) 2,913,600 168,776.33 117,000 6,600.7 58,200 62,200 54,200
01/07/2025 58,200 1.2 (2.11%) 10,049,500 583,844.72 88,000 4,759.8 57,000 60,900 53,100
30/06/2025 57,000 0.3 (0.53%) 2,952,200 168,442.84 1,032,000 54,957 56,700 60,600 52,800
27/06/2025 56,700 0.3 (0.53%) 4,082,600 232,101.46 88,000 4,793 56,400 60,300 52,500
26/06/2025 56,400 -0.2 (-0.35%) 2,842,900 160,733.16 157,000 8,781.9 56,600 60,500 52,700
25/06/2025 56,600 0 (0%) 2,739,800 155,447.37 88,000 5,040.2 56,600 60,500 52,700
24/06/2025 56,600 0 (0%) 3,507,600 198,965.39 1,157,000 66,569.9 56,600 60,500 52,700
23/06/2025 56,600 -0.5 (-0.88%) 2,480,600 140,613.96 291,100 15,596.83 57,100 61,000 53,200
20/06/2025 57,100 0.5 (0.88%) 6,886,500 392,140.28 1,187,000 68,472.9 56,600 60,500 52,700
19/06/2025 56,600 -0.1 (-0.18%) 2,368,700 134,163.84 58,000 3,201.4 56,700 60,600 52,800
18/06/2025 56,700 -0.5 (-0.87%) 3,421,100 194,396.02 187,000 10,360.1 57,200 61,200 53,200
17/06/2025 57,200 0.6 (1.06%) 5,159,800 294,779.23 58,000 3,195.8 56,600 60,500 52,700
16/06/2025 56,600 0.4 (0.71%) 4,336,600 245,228.47 287,000 16,514.4 56,200 60,100 52,300
13/06/2025 56,200 0.2 (0.36%) 5,364,900 302,070.56 58,000 3,363.2 56,000 59,900 52,100
12/06/2025 56,000 0.3 (0.54%) 2,560,800 143,068.5 187,000 10,204.9 55,700 59,500 51,900
11/06/2025 55,700 -0.2 (-0.36%) 2,295,800 128,194.62 58,000 3,390.4 55,900 59,800 52,000
10/06/2025 55,900 0 (0%) 2,231,400 125,006.25 187,000 10,622.9 55,900 59,800 52,000
09/06/2025 55,900 -0.2 (-0.36%) 2,223,900 124,622.37 58,000 3,111.6 56,100 60,000 52,200

Dữ liệu lịch sử - BSC

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