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 61,500 0.8 (1.32%) 74,822 4,631.25 0 0 60,700 69,800 51,600
05/12/2025 60,400 -1.2 (-1.95%) 86,178 5,228.74 0 0 61,600 70,800 52,400
04/12/2025 59,800 -1.4 (-2.29%) 69,752 4,296.17 0 0 61,200 70,300 52,100
03/12/2025 60,900 -0.9 (-1.46%) 28,017 1,714.24 0 0 61,800 71,000 52,600
02/12/2025 60,500 0 (0%) 18,189 1,123.45 45,000 2,317.5 60,500 69,500 51,500
01/12/2025 60,600 4.6 (8.21%) 286,125 17,312.38 0 0 56,000 64,400 47,600
28/11/2025 56,000 1 (1.82%) 32,604 1,826.78 0 0 55,000 63,200 46,800
27/11/2025 55,000 2 (3.77%) 23,685 1,303.37 515,500 26,548.25 53,000 60,900 45,100
26/11/2025 54,000 2.3 (4.45%) 83,940 4,450.91 0 0 51,700 59,400 44,000
25/11/2025 51,900 0.3 (0.58%) 13,026 672.95 0 0 51,600 59,300 43,900
24/11/2025 54,000 4.4 (8.87%) 60,246 3,109.3 0 0 49,600 57,000 42,200
21/11/2025 49,500 1.4 (2.91%) 49,902 2,475.21 0 0 48,100 55,300 40,900
20/11/2025 48,200 2.3 (5.01%) 18,544 892.25 0 0 45,900 52,700 39,100
19/11/2025 46,000 -1.6 (-3.36%) 90,600 4,158.92 0 0 47,600 54,700 40,500
18/11/2025 45,500 1.5 (3.41%) 28,214 1,341.88 0 0 44,000 50,600 37,400
17/11/2025 47,700 5.4 (12.77%) 51,727 2,276.85 10,000 430 42,300 48,600 36,000
14/11/2025 43,300 1.8 (4.34%) 30,510 1,289.47 0 0 41,500 47,700 35,300
13/11/2025 41,700 -0.7 (-1.65%) 31,055 1,288.27 0 0 42,400 48,700 36,100
12/11/2025 41,500 3.1 (8.07%) 64,323 2,725.53 0 0 38,400 44,100 32,700
11/11/2025 38,400 5 (14.97%) 6,775 260.16 0 0 33,400 38,400 28,400
10/11/2025 35,000 4.5 (14.75%) 13,481 450.99 0 0 30,500 35,000 26,000
07/11/2025 30,900 0.2 (0.65%) 11,101 338.28 0 0 30,700 35,300 26,100
06/11/2025 30,500 -3.1 (-9.23%) 36,176 1,109.29 0 0 33,600 38,600 28,600
05/11/2025 32,600 -1.9 (-5.51%) 42,102 1,414.38 0 0 34,500 39,600 29,400
04/11/2025 34,600 0 (0%) 27,659 955.01 0 0 34,600 39,700 29,500
03/11/2025 34,500 -2.6 (-7.01%) 48,681 1,683.34 0 0 37,100 42,600 31,600
31/10/2025 37,000 -3.2 (-7.96%) 234,720 8,721.84 0 0 40,200 46,200 34,200
30/10/2025 40,200 5.2 (14.86%) 84,502 3,396.28 0 0 35,000 40,200 29,800
29/10/2025 35,000 4.5 (14.75%) 98,124 3,434.34 0 0 30,500 35,000 26,000
28/10/2025 30,500 3.9 (14.66%) 49,800 1,518.9 0 0 26,600 30,500 22,700
27/10/2025 26,600 3.4 (14.66%) 40,450 1,075.28 0 0 23,200 26,600 19,800
24/10/2025 23,200 3 (14.85%) 717,852 16,653.51 0 0 20,200 23,200 17,200
23/10/2025 20,200 2.6 (14.77%) 381,926 7,706.04 0 0 17,600 20,200 15,000
22/10/2025 18,000 0.8 (4.65%) 143,143 2,516.76 0 0 17,200 19,700 14,700
21/10/2025 16,500 -2.3 (-12.23%) 91,158 1,569.35 0 0 18,800 21,600 16,000
20/10/2025 17,700 -1 (-5.35%) 92,566 1,743.05 0 0 18,700 21,500 15,900
17/10/2025 18,200 1.7 (10.3%) 234,611 4,376.75 0 0 16,500 18,900 14,100
16/10/2025 16,700 2.1 (14.38%) 212,005 3,492.68 0 0 14,600 16,700 12,500
15/10/2025 14,700 1.9 (14.84%) 134,918 1,969.02 0 0 12,800 14,700 10,900
14/10/2025 12,700 0.3 (2.42%) 14,000 178.95 0 0 12,400 14,200 10,600
13/10/2025 12,400 0 (0%) 22,241 276.87 0 0 12,400 14,200 10,600
10/10/2025 12,400 0 (0%) 6,207 77.04 0 0 12,400 14,200 10,600
09/10/2025 12,400 -0.4 (-3.13%) 12,100 149.46 0 0 12,800 14,700 10,900
08/10/2025 12,300 -1.2 (-8.89%) 27,901 355.95 0 0 13,500 15,500 11,500
07/10/2025 12,700 -0.7 (-5.22%) 32,500 437.8 0 0 13,400 15,400 11,400
06/10/2025 13,500 1.4 (11.57%) 22,300 299.13 0 0 12,100 13,900 10,300
03/10/2025 13,300 1.2 (9.92%) 14,000 169.78 0 0 12,100 13,900 10,300
02/10/2025 12,000 -0.7 (-5.51%) 16,100 194.62 0 0 12,700 14,600 10,800
01/10/2025 12,600 -1.5 (-10.64%) 65,923 839.59 0 0 14,100 16,200 12,000
30/09/2025 14,400 -0.4 (-2.7%) 3,000 42.36 0 0 14,800 17,000 12,600
29/09/2025 14,400 -0.6 (-4%) 10,801 159.8 0 0 15,000 17,200 12,800
26/09/2025 15,300 1.1 (7.75%) 69,000 1,032.11 0 0 14,200 16,300 12,100
25/09/2025 14,200 0.2 (1.43%) 29,300 416.19 0 0 14,000 16,100 11,900
24/09/2025 14,000 -0.2 (-1.41%) 19,619 273.72 0 0 14,200 16,300 12,100
23/09/2025 14,200 0.1 (0.71%) 39,141 555.76 0 0 14,100 16,200 12,000
22/09/2025 14,400 0.3 (2.13%) 16,900 237.81 0 0 14,100 16,200 12,000
19/09/2025 14,100 1.3 (10.16%) 41,164 582.21 0 0 12,800 14,700 10,900
18/09/2025 13,000 0 (0%) 6,000 77 0 0 13,000 14,900 11,100
17/09/2025 13,000 0.4 (3.17%) 30,572 398.17 0 0 12,600 14,400 10,800
16/09/2025 12,700 0.2 (1.6%) 4,601 57.85 0 0 12,500 14,300 10,700
15/09/2025 12,600 0.3 (2.44%) 12,633 157.77 0 0 12,300 14,100 10,500
12/09/2025 12,500 0 (0%) 2,200 27.1 0 0 12,500 14,300 10,700
11/09/2025 12,600 -0.6 (-4.55%) 10,808 134.72 0 0 13,200 15,100 11,300
10/09/2025 12,400 0.6 (5.08%) 30,500 403.65 0 0 11,800 13,500 10,100
09/09/2025 11,900 0.4 (3.48%) 8,608 101.75 0 0 11,500 13,200 9,800
08/09/2025 11,400 -0.2 (-1.72%) 6,400 73.68 0 0 11,600 13,300 9,900
05/09/2025 11,400 -0.5 (-4.2%) 17,303 200.02 0 0 11,900 13,600 10,200
04/09/2025 11,900 0.4 (3.48%) 11,814 140.28 0 0 11,500 13,200 9,800
03/09/2025 12,000 1.2 (11.11%) 20,100 231.91 0 0 10,800 12,400 9,200
29/08/2025 10,600 -0.9 (-7.83%) 26,300 285.12 0 0 11,500 13,200 9,800
28/08/2025 11,500 0.7 (6.48%) 100 1.15 0 0 10,800 12,400 9,200
27/08/2025 10,800 0 (0%) 3,200 34.67 0 0 10,800 12,400 9,200
26/08/2025 11,600 1 (9.43%) 1,400 15.1 0 0 10,600 12,100 9,100
25/08/2025 10,500 -0.2 (-1.87%) 2,200 23.24 0 0 10,700 12,300 9,100
22/08/2025 10,700 -0.4 (-3.6%) 11,300 120.71 0 0 11,100 12,700 9,500
21/08/2025 10,900 -0.1 (-0.91%) 12,110 134.11 0 0 11,000 12,600 9,400
20/08/2025 11,000 -0.5 (-4.35%) 9,000 99.43 0 0 11,500 13,200 9,800
19/08/2025 11,600 0.2 (1.75%) 11,502 132.1 0 0 11,400 13,100 9,700
18/08/2025 11,400 0 (0%) 10,500 119.79 0 0 11,400 13,100 9,700
15/08/2025 11,500 -0.4 (-3.36%) 17,900 204.84 0 0 11,900 13,600 10,200
14/08/2025 11,600 0 (0%) 36,901 437.41 0 0 11,600 13,300 9,900
13/08/2025 12,200 0.9 (7.96%) 44,000 512.15 0 0 11,300 12,900 9,700
12/08/2025 11,300 0.1 (0.89%) 26,900 303.35 0 0 11,200 12,800 9,600
11/08/2025 11,200 -0.1 (-0.88%) 16,800 188.78 0 0 11,300 12,900 9,700
08/08/2025 11,400 -0.3 (-2.56%) 9,500 107.62 0 0 11,700 13,400 10,000
07/08/2025 11,800 0.7 (6.31%) 2,412 28.31 0 0 11,100 12,700 9,500
06/08/2025 11,500 0.5 (4.55%) 3,510 39.14 0 0 11,000 12,600 9,400
05/08/2025 10,800 -0.5 (-4.42%) 33,100 364.69 0 0 11,300 12,900 9,700
04/08/2025 11,000 -0.7 (-5.98%) 27,030 306.02 0 0 11,700 13,400 10,000
01/08/2025 11,500 -1.2 (-9.45%) 10,010 117.3 0 0 12,700 14,600 10,800
31/07/2025 12,500 1.3 (11.61%) 105,334 1,335.71 0 0 11,200 12,800 9,600
30/07/2025 11,700 1.5 (14.71%) 54,360 607.47 0 0 10,200 11,700 8,700
29/07/2025 10,200 0 (0%) 3,100 31.49 0 0 10,200 11,700 8,700
28/07/2025 10,100 -0.3 (-2.88%) 12,901 131.84 0 0 10,400 11,900 8,900
25/07/2025 10,400 0.1 (0.97%) 2,300 23.89 0 0 10,300 11,800 8,800
24/07/2025 10,400 -0.2 (-1.89%) 26,101 270.04 0 0 10,600 12,100 9,100
23/07/2025 10,700 0 (0%) 15,800 167.24 0 0 10,700 12,300 9,100
22/07/2025 10,500 -0.3 (-2.78%) 19,100 203.67 0 0 10,800 12,400 9,200
21/07/2025 10,600 -0.1 (-0.93%) 21,801 234.4 0 0 10,700 12,300 9,100
18/07/2025 10,900 0.2 (1.87%) 17,600 187.5 0 0 10,700 12,300 9,100
17/07/2025 10,800 0.3 (2.86%) 6,800 72.47 0 0 10,500 12,000 9,000
16/07/2025 10,500 0 (0%) 6,500 68.25 0 0 10,500 12,000 9,000
15/07/2025 10,500 -0.2 (-1.87%) 16,800 176.98 0 0 10,700 12,300 9,100
14/07/2025 10,600 -0.3 (-2.75%) 11,500 123.2 0 0 10,900 12,500 9,300
11/07/2025 11,000 0 (0%) 4,600 50.06 0 0 11,000 12,600 9,400
10/07/2025 11,100 0.2 (1.83%) 35,900 394.47 0 0 10,900 12,500 9,300
09/07/2025 10,900 0 (0%) 23,100 252.04 0 0 10,900 12,500 9,300
08/07/2025 10,900 -0.4 (-3.54%) 2,600 28.39 0 0 11,300 12,900 9,700
07/07/2025 11,400 0.5 (4.59%) 1,000 11.25 0 0 10,900 12,500 9,300
04/07/2025 11,200 0.4 (3.7%) 7,100 77.38 0 0 10,800 12,400 9,200
03/07/2025 10,800 -0.5 (-4.42%) 24,100 261.48 0 0 11,300 12,900 9,700
02/07/2025 11,500 0.3 (2.68%) 9,500 107.75 0 0 11,200 12,800 9,600
01/07/2025 11,300 -0.6 (-5.04%) 53,603 602.59 0 0 11,900 13,600 10,200
30/06/2025 11,900 -0.4 (-3.25%) 60,600 720.11 0 0 12,300 14,100 10,500
27/06/2025 12,000 -0.1 (-0.83%) 48,090 589.71 0 0 12,100 13,900 10,300
26/06/2025 12,400 0.9 (7.83%) 49,700 603.49 0 0 11,500 13,200 9,800
25/06/2025 11,600 0.9 (8.41%) 47,204 541.58 0 0 10,700 12,300 9,100
24/06/2025 11,100 0.5 (4.72%) 40,200 429.76 0 0 10,600 12,100 9,100
23/06/2025 10,400 0.3 (2.97%) 12,300 129.78 0 0 10,100 11,600 8,600
20/06/2025 10,100 0 (0%) 8,600 86.59 0 0 10,100 11,600 8,600
19/06/2025 10,000 -0.2 (-1.96%) 26,001 261.35 0 0 10,200 11,700 8,700
18/06/2025 10,000 0.1 (1.01%) 25,800 263.64 0 0 9,900 11,300 8,500
17/06/2025 9,900 -0.2 (-1.98%) 33,200 330.01 0 0 10,100 11,600 8,600
16/06/2025 10,000 0.1 (1.01%) 7,000 70.74 0 0 9,900 11,300 8,500
13/06/2025 9,900 0 (0%) 6,301 62.38 0 0 9,900 11,300 8,500
12/06/2025 9,800 -0.1 (-1.01%) 16,901 167.39 0 0 9,900 11,300 8,500
11/06/2025 9,700 -0.1 (-1.02%) 42,300 418.2 0 0 9,800 11,200 8,400
10/06/2025 9,900 0.2 (2.06%) 38,414 376.12 0 0 9,700 11,100 8,300
09/06/2025 9,500 0.1 (1.06%) 15,130 146.37 0 0 9,400 10,800 8,000

Dữ liệu lịch sử - BSC

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