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 48,000 -0.2 (-0.41%) 139,555 6,751. 0 0 48,200 53,000 43,400
04/12/2025 48,200 -0.3 (-0.62%) 71,375 3,457.11 0 0 48,500 53,300 43,700
03/12/2025 48,500 1 (2.11%) 329,632 16,101.55 0 0 47,500 52,200 42,800
02/12/2025 47,500 0.7 (1.5%) 122,893 5,787.81 0 0 46,800 51,400 42,200
01/12/2025 46,800 0 (0%) 53,439 2,503.13 0 0 46,800 51,400 42,200
28/11/2025 46,800 -0.1 (-0.21%) 66,158 3,105. 1 0.05 46,900 51,500 42,300
27/11/2025 46,900 0.2 (0.43%) 26,827 1,256.34 0 0 46,700 51,300 42,100
26/11/2025 46,700 0 (0%) 58,515 2,728.66 0 0 46,700 51,300 42,100
25/11/2025 46,700 -0.1 (-0.21%) 48,465 2,262.03 0 0 46,800 51,400 42,200
24/11/2025 46,800 -0.3 (-0.64%) 46,140 2,160.55 0 0 47,100 51,800 42,400
21/11/2025 47,100 -0.2 (-0.42%) 85,326 4,010.51 0 0 47,300 52,000 42,600
20/11/2025 47,300 -0.2 (-0.42%) 21,622 1,024.66 0 0 47,500 52,200 42,800
19/11/2025 47,500 0.4 (0.85%) 85,537 4,058.3 0 0 47,100 51,800 42,400
18/11/2025 47,100 -0.1 (-0.21%) 41,338 1,948.5 0 0 47,200 51,900 42,500
17/11/2025 47,200 -0.3 (-0.63%) 35,097 1,654.42 0 0 47,500 52,200 42,800
14/11/2025 47,500 0.9 (1.93%) 62,907 2,954.24 0 0 46,600 51,200 42,000
13/11/2025 46,600 0.3 (0.65%) 44,686 2,082.35 0 0 46,300 50,900 41,700
12/11/2025 46,300 0 (0%) 63,447 2,947.56 0 0 46,300 50,900 41,700
11/11/2025 46,300 0.1 (0.22%) 53,406 2,459.4 0 0 46,200 50,800 41,600
10/11/2025 46,200 0.1 (0.22%) 58,652 2,701.53 0 0 46,100 50,700 41,500
07/11/2025 46,100 -0.4 (-0.86%) 51,155 2,366.42 0 0 46,500 51,100 41,900
06/11/2025 46,500 -0.4 (-0.85%) 41,136 1,916.08 0 0 46,900 51,500 42,300
05/11/2025 46,900 -0.2 (-0.42%) 20,741 969.7 0 0 47,100 51,800 42,400
04/11/2025 47,100 0 (0%) 71,598 3,337.52 0 0 47,100 51,800 42,400
03/11/2025 47,100 -0.9 (-1.88%) 64,985 3,085.52 0 0 48,000 52,800 43,200
31/10/2025 48,000 0.6 (1.27%) 174,134 8,250.23 0 0 47,400 52,100 42,700
30/10/2025 47,400 -0.2 (-0.42%) 33,998 1,613.06 0 0 47,600 52,300 42,900
29/10/2025 47,600 0.4 (0.85%) 57,244 2,711.97 0 0 47,200 51,900 42,500
28/10/2025 47,200 -0.1 (-0.21%) 32,000 1,504.1 0 0 47,300 52,000 42,600
27/10/2025 47,300 1.1 (2.38%) 68,769 3,249.71 0 0 46,200 50,800 41,600
24/10/2025 46,200 0 (0%) 32,172 1,480.28 0 0 46,200 50,800 41,600
23/10/2025 46,200 0.7 (1.54%) 57,502 2,635.99 0 0 45,500 50,000 41,000
22/10/2025 45,500 0 (0%) 80,147 3,652.89 0 0 45,500 50,000 41,000
21/10/2025 45,500 0.3 (0.66%) 125,337 5,670.96 0 0 45,200 49,700 40,700
20/10/2025 45,200 -1.6 (-3.42%) 151,900 6,985.03 0 0 46,800 51,400 42,200
17/10/2025 46,800 -0.4 (-0.85%) 103,411 4,863.42 0 0 47,200 51,900 42,500
16/10/2025 47,200 -0.3 (-0.63%) 49,727 2,355.54 0 0 47,500 52,200 42,800
15/10/2025 47,500 -0.2 (-0.42%) 84,051 4,009.96 0 0 47,700 52,400 43,000
14/10/2025 47,700 -0.2 (-0.42%) 137,806 6,613.99 0 0 47,900 52,600 43,200
13/10/2025 47,900 -0.7 (-1.44%) 129,008 6,202.72 0 0 48,600 53,400 43,800
10/10/2025 48,600 0.4 (0.83%) 90,643 4,376.62 0 0 48,200 53,000 43,400
09/10/2025 48,200 -0.1 (-0.21%) 75,949 3,659.27 0 0 48,300 53,100 43,500
08/10/2025 48,300 -0.2 (-0.41%) 51,022 2,470.01 0 0 48,500 53,300 43,700
07/10/2025 48,500 -0.1 (-0.21%) 87,266 4,236.49 0 0 48,600 53,400 43,800
06/10/2025 48,600 0.5 (1.04%) 57,609 2,798.06 0 0 48,100 52,900 43,300
03/10/2025 48,100 0 (0%) 61,302 2,950.85 0 0 48,100 52,900 43,300
02/10/2025 48,100 -0.6 (-1.23%) 94,184 4,560.86 0 0 48,700 53,500 43,900
01/10/2025 48,700 0.5 (1.04%) 30,950 1,497.87 0 0 48,200 53,000 43,400
30/09/2025 48,200 -0.4 (-0.82%) 130,012 6,267.38 0 0 48,600 53,400 43,800
29/09/2025 48,600 -0.9 (-1.82%) 211,680 10,331.54 0 0 49,500 54,400 44,600
26/09/2025 49,500 -0.3 (-0.6%) 137,245 6,797.33 0 0 49,800 54,700 44,900
25/09/2025 49,800 0.2 (0.4%) 110,381 5,484.21 0 0 49,600 54,500 44,700
24/09/2025 49,600 0 (0%) 135,137 6,672.63 0 0 49,600 54,500 44,700
23/09/2025 49,600 -0.2 (-0.4%) 88,942 4,426.99 0 0 49,800 54,700 44,900
22/09/2025 49,800 -1.1 (-2.16%) 183,543 9,192.67 0 0 50,900 55,900 45,900
19/09/2025 50,900 -1 (-1.93%) 161,335 8,256.77 0 0 51,900 57,000 46,800
18/09/2025 51,900 -0.7 (-1.33%) 122,392 6,359.75 0 0 52,600 57,800 47,400
17/09/2025 52,600 1.8 (3.54%) 557,272 28,941.12 0 0 50,800 55,800 45,800
16/09/2025 50,800 0.7 (1.4%) 268,669 13,562.51 0 0 50,100 55,100 45,100
15/09/2025 50,100 0.1 (0.2%) 171,607 8,606.12 0 0 50,000 55,000 45,000
12/09/2025 50,000 1.1 (2.25%) 190,093 9,412.68 0 0 48,900 53,700 44,100
11/09/2025 48,900 0 (0%) 108,784 5,300.25 0 0 48,900 53,700 44,100
10/09/2025 48,900 -0.1 (-0.2%) 39,531 1,936.08 0 0 49,000 53,900 44,100
09/09/2025 49,000 0 (0%) 115,333 5,651.67 0 0 49,000 53,900 44,100
08/09/2025 49,000 -0.4 (-0.81%) 147,555 7,269.87 0 0 49,400 54,300 44,500
05/09/2025 49,400 -0.3 (-0.6%) 94,886 4,734.23 0 0 49,700 54,600 44,800
04/09/2025 49,700 0.7 (1.43%) 99,114 4,901.43 0 0 49,000 53,900 44,100
03/09/2025 49,000 0.2 (0.41%) 116,941 5,729.62 0 0 48,800 53,600 44,000
29/08/2025 48,800 -0.1 (-0.2%) 148,530 7,248.57 0 0 48,900 53,700 44,100
28/08/2025 48,900 -0.1 (-0.2%) 77,460 3,795.86 0 0 49,000 53,900 44,100
27/08/2025 49,000 -0.1 (-0.2%) 95,713 4,702.36 0 0 49,100 54,000 44,200
26/08/2025 49,100 0.7 (1.45%) 77,767 3,791.86 0 0 48,400 53,200 43,600
25/08/2025 48,400 0 (0%) 105,124 5,109.56 0 0 48,400 53,200 43,600
22/08/2025 48,400 -1.1 (-2.22%) 300,976 14,710.96 100,000 4,950 49,500 54,400 44,600
21/08/2025 49,500 -0.1 (-0.2%) 121,927 6,056.75 210,000 10,416 49,600 54,500 44,700
20/08/2025 49,600 -1.2 (-2.36%) 303,892 15,137.08 0 0 50,800 55,800 45,800
19/08/2025 50,800 -0.7 (-1.36%) 214,225 10,945.79 0 0 51,500 56,600 46,400
18/08/2025 51,500 1.2 (2.39%) 260,272 13,089.64 0 0 50,300 55,300 45,300
15/08/2025 50,300 -0.6 (-1.18%) 359,041 18,089.3 0 0 50,900 55,900 45,900
14/08/2025 50,900 -0.1 (-0.2%) 270,795 13,781.36 0 0 51,000 56,100 45,900
13/08/2025 51,000 -0.3 (-0.58%) 351,516 17,899.06 0 0 51,300 56,400 46,200
12/08/2025 51,300 -0.4 (-0.77%) 227,633 11,700.12 0 0 51,700 56,800 46,600
11/08/2025 51,700 -0.1 (-0.19%) 249,618 12,886.06 39,300 1,835.31 51,800 56,900 46,700
08/08/2025 51,800 1.5 (2.98%) 583,784 30,175.16 0 0 50,300 55,300 45,300
07/08/2025 50,300 0.8 (1.62%) 320,033 16,024.05 11,957 591.87 49,500 54,400 44,600
06/08/2025 49,500 0 (0%) 121,425 6,010.2 0 0 49,500 54,400 44,600
05/08/2025 49,500 0.3 (0.61%) 381,814 18,991.39 0 0 49,200 54,100 44,300
04/08/2025 49,200 0 (0%) 177,590 8,695.1 0 0 49,200 54,100 44,300
01/08/2025 49,200 0.2 (0.41%) 158,272 7,796.59 0 0 49,000 53,900 44,100
31/07/2025 49,000 -0.1 (-0.2%) 171,342 8,412.62 0 0 49,100 54,000 44,200
30/07/2025 49,100 0 (0%) 368,464 18,037.99 0 0 49,100 54,000 44,200
29/07/2025 49,100 -2.1 (-4.1%) 459,818 23,042.56 0 0 51,200 56,300 46,100
28/07/2025 51,200 0.8 (1.59%) 320,716 16,345.36 0 0 50,400 55,400 45,400
25/07/2025 50,400 0.4 (0.8%) 223,314 11,208.44 0 0 50,000 55,000 45,000
24/07/2025 50,000 -0.6 (-1.19%) 186,272 9,396.43 0 0 50,600 55,600 45,600
23/07/2025 50,600 0.9 (1.81%) 433,834 21,706.88 0 0 49,700 54,600 44,800
22/07/2025 49,700 0 (0%) 193,381 9,559.28 0 0 49,700 54,600 44,800
21/07/2025 49,700 -0.3 (-0.6%) 184,562 9,236.64 0 0 50,000 55,000 45,000
18/07/2025 50,000 -0.5 (-0.99%) 233,400 11,691.21 0 0 50,500 55,500 45,500
17/07/2025 50,500 0.8 (1.61%) 371,369 18,615.6 0 0 49,700 54,600 44,800
16/07/2025 49,700 0.1 (0.2%) 147,670 7,303.38 0 0 49,600 54,500 44,700
15/07/2025 49,600 0 (0%) 180,774 8,989.83 0 0 49,600 54,500 44,700
14/07/2025 49,600 -0.2 (-0.4%) 119,484 5,926.24 0 0 49,800 54,700 44,900
11/07/2025 49,800 -0.4 (-0.8%) 156,148 7,782.14 0 0 50,200 55,200 45,200
10/07/2025 50,200 0.8 (1.62%) 281,443 13,982.91 0 0 49,400 54,300 44,500
09/07/2025 49,400 0 (0%) 206,637 10,193.32 0 0 49,400 54,300 44,500
08/07/2025 49,400 0.7 (1.44%) 215,597 10,656.21 0 0 48,700 53,500 43,900
07/07/2025 48,700 -0.4 (-0.81%) 174,158 8,522.67 0 0 49,100 54,000 44,200
04/07/2025 49,100 -0.6 (-1.21%) 205,059 10,135.05 0 0 49,700 54,600 44,800
03/07/2025 49,700 0.6 (1.22%) 463,640 23,456.37 0 0 49,100 54,000 44,200
02/07/2025 49,100 1.4 (2.94%) 306,292 15,028.4 0 0 47,700 52,400 43,000
01/07/2025 47,700 -0.5 (-1.04%) 127,833 6,122.51 0 0 48,200 53,000 43,400
30/06/2025 48,200 0 (0%) 126,411 6,092.71 0 0 48,200 53,000 43,400
27/06/2025 48,200 0.8 (1.69%) 201,275 9,662.07 0 0 47,400 52,100 42,700
26/06/2025 47,400 -0.3 (-0.63%) 70,970 3,362.06 0 0 47,700 52,400 43,000
25/06/2025 47,700 0.4 (0.85%) 106,784 5,071.69 0 0 47,300 52,000 42,600
24/06/2025 47,300 0.4 (0.85%) 174,213 8,246.6 0 0 46,900 51,500 42,300
23/06/2025 46,900 -0.5 (-1.05%) 152,235 7,111.12 0 0 47,400 52,100 42,700
20/06/2025 47,400 -0.4 (-0.84%) 113,828 5,391.12 0 0 47,800 52,500 43,100
19/06/2025 47,800 -0.4 (-0.83%) 121,454 5,817.79 0 0 48,200 53,000 43,400
18/06/2025 50,200 -0.3 (-0.59%) 234,501 11,820.81 0 0 50,500 55,500 45,500
17/06/2025 50,500 0 (0%) 213,082 10,754.14 0 0 50,500 55,500 45,500
16/06/2025 50,500 1.3 (2.64%) 244,285 12,308.43 0 0 49,200 54,100 44,300
13/06/2025 49,200 -0.9 (-1.8%) 234,258 11,562.51 0 0 50,100 55,100 45,100
12/06/2025 50,100 0.6 (1.21%) 237,431 11,942.29 0 0 49,500 54,400 44,600
11/06/2025 49,500 0.1 (0.2%) 79,801 3,949.17 0 0 49,400 54,300 44,500
10/06/2025 49,400 1.1 (2.28%) 117,001 5,750.84 0 0 48,300 53,100 43,500
09/06/2025 48,300 -0.7 (-1.43%) 176,890 8,552.18 0 0 49,000 53,900 44,100

Dữ liệu lịch sử - BSC

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