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 47,050 -2.95 (-5.9%) 2,700 129.99 101,600 5,080 50,000 53,500 46,500
04/12/2025 50,000 1.85 (3.84%) 101,600 5,077.76 0 0 48,150 51,500 44,800
03/12/2025 48,150 3.15 (7.%) 35,100 1,689.63 0 0 45,000 48,150 41,850
02/12/2025 45,000 1 (2.27%) 6,000 270 0 0 44,000 47,050 40,950
01/12/2025 44,000 -0.55 (-1.23%) 1,100 48.46 0 0 44,550 47,650 41,450
28/11/2025 44,550 0 (0%) 0 0 0 0 44,550 47,650 41,450
27/11/2025 44,550 -1.35 (-2.94%) 100 4.46 0 0 45,900 49,100 42,700
26/11/2025 45,900 0 (0%) 200 9.18 0 0 45,900 49,100 42,700
25/11/2025 45,900 0 (0%) 0 0 0 0 45,900 49,100 42,700
24/11/2025 45,900 -3.1 (-6.33%) 42,600 2,127.84 0 0 49,000 52,400 45,600
21/11/2025 49,000 2.05 (4.37%) 2,200 107.8 0 0 46,950 50,200 43,700
20/11/2025 46,950 1.25 (2.74%) 500 23.25 0 0 45,700 48,850 42,550
19/11/2025 45,700 -3.15 (-6.45%) 2,200 100.8 1,376,117 68,805.85 48,850 52,200 45,450
18/11/2025 48,850 0 (0%) 0 0 0 0 48,850 52,200 45,450
17/11/2025 48,850 0 (0%) 0 0 0 0 48,850 52,200 45,450
14/11/2025 48,850 3.15 (6.89%) 100 4.89 0 0 45,700 48,850 42,550
13/11/2025 45,700 -3.1 (-6.35%) 1,400 67.22 0 0 48,800 52,200 45,400
12/11/2025 48,800 2.2 (4.72%) 4,100 180.18 0 0 46,600 49,850 43,350
11/11/2025 46,600 -3.4 (-6.8%) 2,200 102.92 0 0 50,000 53,500 46,500
10/11/2025 50,000 0 (0%) 0 0 0 0 50,000 53,500 46,500
07/11/2025 50,000 0 (0%) 0 0 0 0 50,000 53,500 46,500
06/11/2025 50,000 3 (6.38%) 201,900 10,092.85 0 0 47,000 50,200 43,750
05/11/2025 47,000 -1 (-2.08%) 5,800 272.6 443,916 22,195.8 48,000 51,300 44,650
04/11/2025 48,000 2.9 (6.43%) 10,300 482.32 0 0 45,100 48,250 41,950
03/11/2025 45,100 -2.9 (-6.04%) 3,000 135.96 0 0 48,000 51,300 44,650
31/10/2025 48,000 -1 (-2.04%) 1,200 57.6 249,480 12,805.56 49,000 52,400 45,600
30/10/2025 49,000 -3.5 (-6.67%) 400 19.6 0 0 52,500 56,100 48,850
29/10/2025 52,500 0 (0%) 0 0 0 0 52,500 56,100 48,850
28/10/2025 52,500 0 (0%) 0 0 0 0 52,500 56,100 48,850
27/10/2025 52,500 0 (0%) 0 0 0 0 52,500 56,100 48,850
24/10/2025 52,500 0 (0%) 0 0 0 0 52,500 56,100 48,850
23/10/2025 52,500 0 (0%) 0 0 0 0 52,500 56,100 48,850
22/10/2025 52,500 0 (0%) 0 0 0 0 52,500 56,100 48,850
21/10/2025 52,500 0 (0%) 300 15.75 0 0 52,500 56,100 48,850
20/10/2025 52,500 -0.5 (-0.94%) 400 20.8 0 0 53,000 56,700 49,300
17/10/2025 53,000 1.1 (2.12%) 3,800 201.4 0 0 51,900 55,500 48,300
16/10/2025 51,900 -0.1 (-0.19%) 31,500 1,637.62 0 0 52,000 55,600 48,400
15/10/2025 52,000 0 (0%) 0 0 1,038,402 53,996.9 52,000 55,600 48,400
14/10/2025 52,000 0 (0%) 0 0 0 0 52,000 55,600 48,400
13/10/2025 52,000 1 (1.96%) 7,300 369.89 0 0 51,000 54,500 47,450
10/10/2025 51,000 0.8 (1.59%) 6,600 336 0 0 50,200 53,700 46,700
09/10/2025 50,200 -0.8 (-1.57%) 3,500 177.56 0 0 51,000 54,500 47,450
08/10/2025 51,000 2.2 (4.51%) 72,100 3,658 3,272,143 165,899.85 48,800 52,200 45,400
07/10/2025 48,800 0.3 (0.62%) 1,500 73.2 0 0 48,500 51,800 45,150
06/10/2025 48,500 1.5 (3.19%) 4,000 191.9 0 0 47,000 50,200 43,750
03/10/2025 47,000 -0.8 (-1.67%) 34,600 1,626.2 0 0 47,800 51,100 44,500
02/10/2025 47,800 -0.5 (-1.04%) 500 22.98 0 0 48,300 51,600 44,950
01/10/2025 48,300 0 (0%) 1,200 57.49 0 0 48,300 51,600 44,950
30/09/2025 48,300 0.8 (1.68%) 700 33.83 0 0 47,500 50,800 44,200
29/09/2025 47,500 -1.2 (-2.46%) 15,000 706.25 0 0 48,700 52,100 45,300
26/09/2025 48,700 0.7 (1.46%) 100 4.87 0 0 48,000 51,300 44,650
25/09/2025 48,000 0 (0%) 400 19.09 144,000 6,768 48,000 51,300 44,650
24/09/2025 48,000 1 (2.13%) 39,300 1,847.82 0 0 47,000 50,200 43,750
23/09/2025 47,000 0 (0%) 28,300 1,330.1 0 0 47,000 50,200 43,750
22/09/2025 47,000 0 (0%) 59,200 2,782.4 57,240 2,690.28 47,000 50,200 43,750
19/09/2025 47,000 0 (0%) 21,900 1,029.3 0 0 47,000 50,200 43,750
18/09/2025 47,000 -0.3 (-0.63%) 33,900 1,606.62 94,200 4,427.4 47,300 50,600 44,000
17/09/2025 47,300 0.1 (0.21%) 8,500 415.03 0 0 47,200 50,500 43,900
16/09/2025 47,200 -1.7 (-3.48%) 62,900 2,971.16 59,900 2,815.3 48,900 52,300 45,500
15/09/2025 48,900 1.9 (4.04%) 17,300 843.11 0 0 47,000 50,200 43,750
12/09/2025 47,000 2 (4.44%) 28,600 1,353.84 86,540 3,728. 45,000 48,150 41,850
11/09/2025 45,000 -3.35 (-6.93%) 24,400 1,171.3 55,510 2,608.97 48,350 51,700 45,000
10/09/2025 48,350 1.55 (3.31%) 12,000 570.32 1,050,300 49,364.1 46,800 50,000 43,550
09/09/2025 46,800 -0.2 (-0.43%) 32,300 1,540.01 0 0 47,000 50,200 43,750
08/09/2025 47,000 1.7 (3.75%) 25,100 1,166.71 0 0 45,300 48,450 42,150
05/09/2025 45,300 0.45 (1.%) 59,900 2,792.26 0 0 44,850 47,950 41,750
04/09/2025 44,850 0.75 (1.7%) 10,300 460.21 0 0 44,100 47,150 41,050
03/09/2025 44,100 -0.5 (-1.12%) 15,500 722.31 356,000 14,952 44,600 47,700 41,500
29/08/2025 44,600 2.6 (6.19%) 26,600 1,170.55 0 0 42,000 44,900 39,100
28/08/2025 42,000 2.5 (6.33%) 69,900 2,888.75 0 0 39,500 42,250 36,750
27/08/2025 39,500 0.1 (0.25%) 20,700 827.45 0 0 39,400 42,150 36,650
26/08/2025 39,400 0 (0%) 1,400 55.16 0 0 39,400 42,150 36,650
25/08/2025 39,400 0.2 (0.51%) 2,200 86.77 0 0 39,200 41,900 36,500
22/08/2025 39,200 0.1 (0.26%) 2,100 82.12 0 0 39,100 41,800 36,400
21/08/2025 39,100 -0.8 (-2.01%) 17,300 694.62 0 0 39,900 42,650 37,150
20/08/2025 39,900 -0.1 (-0.25%) 900 35.67 0 0 40,000 42,800 37,200
19/08/2025 40,000 0 (0%) 100 4 0 0 40,000 42,800 37,200
18/08/2025 40,000 0.5 (1.27%) 100 4 0 0 39,500 42,250 36,750
15/08/2025 39,500 0.6 (1.54%) 6,800 267.4 0 0 38,900 41,600 36,200
14/08/2025 38,900 -0.1 (-0.26%) 400 15.56 0 0 39,000 41,700 36,300
13/08/2025 39,000 0.4 (1.04%) 20,400 803.91 0 0 38,600 41,300 35,900
12/08/2025 38,600 -0.45 (-1.15%) 300 11.58 0 0 39,050 41,750 36,350
11/08/2025 39,050 0.05 (0.13%) 12,400 483.69 0 0 39,000 41,700 36,300
08/08/2025 39,000 -0.1 (-0.26%) 21,800 878.77 0 0 39,100 41,800 36,400
07/08/2025 39,100 0.1 (0.26%) 8,000 312.22 0 0 39,000 41,700 36,300
06/08/2025 39,000 2.5 (6.85%) 10,000 389.5 0 0 36,500 39,050 33,950
05/08/2025 36,500 -1.5 (-3.95%) 300 10.96 0 0 38,000 40,650 35,350
04/08/2025 38,000 1.8 (4.97%) 28,600 1,050.64 1,800,000 60,660 36,200 38,700 33,700
01/08/2025 36,200 -2.3 (-5.97%) 5,200 201.74 0 0 38,500 41,150 35,850
31/07/2025 38,500 -1.4 (-3.51%) 700 26.95 0 0 39,900 42,650 37,150
30/07/2025 39,900 0.9 (2.31%) 10,000 397.13 0 0 39,000 41,700 36,300
29/07/2025 39,000 1.45 (3.86%) 53,700 2,064.65 0 0 37,550 40,150 34,950
28/07/2025 37,550 -0.35 (-0.92%) 1,000 37.55 0 0 37,900 40,550 35,250
25/07/2025 37,900 0.5 (1.34%) 5,000 189.3 0 0 37,400 40,000 34,800
24/07/2025 37,400 -0.2 (-0.53%) 1,300 48.68 0 0 37,600 40,200 35,000
23/07/2025 37,600 -0.2 (-0.53%) 23,200 872.12 0 0 37,800 40,400 35,200
22/07/2025 37,800 0.7 (1.89%) 300 11.35 0 0 37,100 39,650 34,550
21/07/2025 37,100 -0.4 (-1.07%) 100 3.71 0 0 37,500 40,100 34,900
18/07/2025 37,500 0 (0%) 20,600 772.5 0 0 37,500 40,100 34,900
17/07/2025 37,500 0 (0%) 13,900 519.25 0 0 37,500 40,100 34,900
16/07/2025 37,500 -0.4 (-1.06%) 5,100 190.9 0 0 37,900 40,550 35,250
15/07/2025 37,900 1.1 (2.99%) 20,000 757.92 0 0 36,800 39,350 34,250
14/07/2025 36,800 0 (0%) 0 0 0 0 36,800 39,350 34,250
11/07/2025 36,800 -0.4 (-1.08%) 2,200 81.46 0 0 37,200 39,800 34,600
10/07/2025 37,200 0 (0%) 100 3.72 0 0 37,200 39,800 34,600
09/07/2025 37,200 0 (0%) 900 33.54 0 0 37,200 39,800 34,600
08/07/2025 37,200 0 (0%) 5,100 189.49 0 0 37,200 39,800 34,600
07/07/2025 37,200 -0.1 (-0.27%) 800 29.62 0 0 37,300 39,900 34,700
04/07/2025 37,300 0.3 (0.81%) 5,300 197.09 0 0 37,000 39,550 34,450
03/07/2025 37,000 0 (0%) 1,700 62.3 0 0 37,000 39,550 34,450
02/07/2025 37,000 0 (0%) 5,300 196.1 459,600 16,775.4 37,000 39,550 34,450
01/07/2025 37,000 0 (0%) 5,800 214.68 979,212 35,405.24 37,000 39,550 34,450
30/06/2025 37,000 0.5 (1.37%) 7,400 272.85 415,985 14,122.69 36,500 39,050 33,950
27/06/2025 36,500 0 (0%) 400 14.6 0 0 36,500 39,050 33,950
26/06/2025 36,500 -0.1 (-0.27%) 4,300 154.05 24,200 824.01 36,600 39,150 34,050
25/06/2025 36,600 -0.4 (-1.08%) 1,300 47.68 0 0 37,000 39,550 34,450
24/06/2025 37,000 0 (0%) 100 3.7 0 0 37,000 39,550 34,450
23/06/2025 37,000 0 (0%) 4,600 169.6 0 0 37,000 39,550 34,450
20/06/2025 37,000 -0.5 (-1.33%) 100 3.7 0 0 37,500 40,100 34,900
19/06/2025 37,500 2.2 (6.23%) 5,500 205.93 0 0 35,300 37,750 32,850
18/06/2025 35,300 -0.7 (-1.94%) 600 21.19 0 0 36,000 38,500 33,500
17/06/2025 36,000 0 (0%) 0 0 0 0 36,000 38,500 33,500
16/06/2025 36,000 1.5 (4.35%) 1,600 56.89 0 0 34,500 36,900 32,100
13/06/2025 34,500 -1.5 (-4.17%) 1,500 52.69 0 0 36,000 38,500 33,500
12/06/2025 36,000 0 (0%) 10,700 385.2 0 0 36,000 38,500 33,500
11/06/2025 36,000 0 (0%) 5,900 212.4 0 0 36,000 38,500 33,500
10/06/2025 36,000 0 (0%) 0 0 0 0 36,000 38,500 33,500
09/06/2025 36,000 0 (0%) 0 0 0 0 36,000 38,500 33,500

Dữ liệu lịch sử - BSC

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