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
18/12/2025 41,150 -0.2 (-0.48%) 131,600 5,424.54 0 0 41,350 44,200 38,500
17/12/2025 41,350 -0.25 (-0.6%) 394,400 16,363.18 40,000 1,730 41,600 44,500 38,700
16/12/2025 41,600 1.5 (3.74%) 510,000 20,796.9 0 0 40,100 42,900 37,300
15/12/2025 40,100 -0.5 (-1.23%) 498,700 20,292.09 20,000 859 40,600 43,400 37,800
12/12/2025 40,600 -1.6 (-3.79%) 976,600 40,449.34 0 0 42,200 45,150 39,250
11/12/2025 42,200 -0.35 (-0.82%) 385,700 16,342.8 20,000 894 42,550 45,500 39,600
10/12/2025 42,550 -0.2 (-0.47%) 343,900 14,637.97 130,000 5,460 42,750 45,700 39,800
09/12/2025 42,750 -0.5 (-1.16%) 1,317,500 55,754.55 20,000 867 43,250 46,250 40,250
08/12/2025 43,250 -0.85 (-1.93%) 877,100 38,058.36 60,000 2,636 44,100 47,150 41,050
05/12/2025 44,100 -0.2 (-0.45%) 559,900 24,927.63 20,000 877 44,300 47,400 41,200
04/12/2025 44,300 0.15 (0.34%) 499,700 22,163.93 60,000 2,616 44,150 47,200 41,100
03/12/2025 44,150 0.85 (1.96%) 572,500 25,174.2 20,000 888 43,300 46,300 40,300
02/12/2025 43,300 -0.5 (-1.14%) 644,700 27,807.24 60,000 2,676 43,800 46,850 40,750
01/12/2025 43,800 -0.2 (-0.45%) 453,100 19,889.43 20,000 909 44,000 47,050 40,950
28/11/2025 44,000 -0.8 (-1.79%) 606,400 26,814.2 60,000 2,738 44,800 47,900 41,700
27/11/2025 44,800 -0.95 (-2.08%) 767,200 34,755.72 20,000 915 45,750 48,950 42,550
26/11/2025 45,750 2.25 (5.17%) 885,800 40,031.78 60,000 2,680 43,500 46,500 40,500
25/11/2025 43,500 -1.7 (-3.76%) 1,445,800 64,265.57 86,000 3,735.6 45,200 48,350 42,050
24/11/2025 45,200 0.15 (0.33%) 344,500 15,543.15 60,000 2,736 45,050 48,200 41,900
21/11/2025 45,050 -0.35 (-0.77%) 698,800 31,524.14 20,000 935 45,400 48,550 42,250
20/11/2025 45,400 -0.45 (-0.98%) 626,400 28,428.64 60,000 2,760 45,850 49,050 42,650
19/11/2025 45,850 -0.95 (-2.03%) 1,204,300 55,729.43 20,000 925 46,800 50,000 43,550
18/11/2025 46,800 -0.2 (-0.43%) 936,700 43,618.39 60,000 2,856 47,000 50,200 43,750
17/11/2025 47,000 0.45 (0.97%) 1,108,600 51,922.89 100,000 4,639.44 46,550 49,800 43,300
14/11/2025 46,550 -0.05 (-0.11%) 1,154,000 53,466.79 60,000 2,682 46,600 49,850 43,350
13/11/2025 46,600 1.9 (4.25%) 2,512,800 116,236.13 20,000 880 44,700 47,800 41,600
12/11/2025 44,700 1.25 (2.88%) 875,600 38,555.2 60,000 2,730 43,450 46,450 40,450
11/11/2025 43,450 -0.95 (-2.14%) 887,500 38,591.47 20,000 880 44,400 47,500 41,300
10/11/2025 46,600 0 (0%) 849,800 39,304.24 40,000 1,780 46,600 49,850 43,350
07/11/2025 46,600 -1.4 (-2.92%) 1,285,000 60,527.39 40,000 1,936 48,000 51,300 44,650
06/11/2025 48,000 1.1 (2.35%) 1,629,700 78,860.31 40,000 1,868 46,900 50,100 43,650
05/11/2025 46,900 -1.05 (-2.19%) 734,700 34,538.49 40,000 1,842 47,950 51,300 44,600
04/11/2025 47,950 1.2 (2.57%) 1,158,500 53,649.79 40,000 1,892 46,750 50,000 43,500
03/11/2025 46,750 -0.45 (-0.95%) 1,178,400 56,041.3 40,000 1,760 47,200 50,500 43,900
31/10/2025 47,200 -0.15 (-0.32%) 493,300 23,382.7 40,000 1,882 47,350 50,600 44,050
30/10/2025 47,350 -0.75 (-1.56%) 1,222,600 58,002.69 40,000 1,892 48,100 51,400 44,750
29/10/2025 48,100 0.8 (1.69%) 1,254,300 60,248.04 40,000 1,892 47,300 50,600 44,000
28/10/2025 47,300 0.55 (1.18%) 780,900 36,365.8 40,000 1,900 46,750 50,000 43,500
27/10/2025 46,750 0.25 (0.54%) 1,071,200 50,509.37 40,000 1,884 46,500 49,750 43,250
24/10/2025 46,500 0.55 (1.2%) 681,400 31,322.15 40,000 1,886 45,950 49,150 42,750
23/10/2025 45,950 -0.5 (-1.08%) 473,100 22,021.18 40,000 1,878 46,450 49,700 43,200
22/10/2025 46,450 1.35 (2.99%) 1,027,600 46,586.28 40,000 1,928 45,100 48,250 41,950
21/10/2025 45,100 -1.4 (-3.01%) 1,952,300 88,446.56 40,000 1,990 46,500 49,750 43,250
20/10/2025 46,500 -3.5 (-7.%) 2,781,000 133,732.34 40,000 2,036 50,000 53,500 46,500
17/10/2025 50,000 -2.7 (-5.12%) 3,050,900 155,507.02 0 0 52,700 56,300 49,050
16/10/2025 52,700 0.7 (1.35%) 1,311,100 68,722.93 0 0 52,000 55,600 48,400
15/10/2025 52,000 -1.6 (-2.99%) 2,687,800 142,281.65 0 0 53,600 57,300 49,850
14/10/2025 53,600 -0.3 (-0.56%) 2,099,700 114,077.33 0 0 53,900 57,600 50,200
13/10/2025 53,900 0 (0%) 1,123,800 60,585.46 0 0 53,900 57,600 50,200
10/10/2025 53,900 0.3 (0.56%) 1,088,100 58,736.44 0 0 53,600 57,300 49,850
09/10/2025 53,600 0.7 (1.32%) 1,817,400 96,035.02 0 0 52,900 56,600 49,200
08/10/2025 52,900 -1.2 (-2.22%) 1,587,500 84,525.2 0 0 54,100 57,800 50,400
07/10/2025 54,100 -0.9 (-1.64%) 416,900 22,821.53 0 0 55,000 58,800 51,200
06/10/2025 55,000 1.9 (3.58%) 835,100 45,970.52 0 0 53,100 56,800 49,400
03/10/2025 53,100 -2.7 (-4.84%) 1,065,700 57,913.2 0 0 55,800 59,700 51,900
02/10/2025 55,800 -1.2 (-2.11%) 555,900 31,450.13 0 0 57,000 60,900 53,100
01/10/2025 57,000 -0.1 (-0.18%) 413,000 23,662.76 0 0 57,100 61,000 53,200
30/09/2025 57,100 -1.8 (-3.06%) 982,200 56,231.96 0 0 58,900 63,000 54,800
29/09/2025 58,900 -1.1 (-1.83%) 1,091,400 63,895.48 0 0 60,000 64,200 55,800
26/09/2025 60,000 -0.5 (-0.83%) 1,111,200 67,551.2 0 0 60,500 64,700 56,300
25/09/2025 60,500 0.9 (1.51%) 1,348,200 81,310.4 0 0 59,600 63,700 55,500
24/09/2025 59,600 1.2 (2.05%) 794,900 46,625.43 0 0 58,400 62,400 54,400
23/09/2025 58,400 -0.1 (-0.17%) 337,200 19,619.92 0 0 58,500 62,500 54,500
22/09/2025 58,500 0 (0%) 546,700 31,893.77 0 0 58,500 62,500 54,500
19/09/2025 58,500 0.5 (0.86%) 713,000 41,970.8 0 0 58,000 62,000 54,000
18/09/2025 58,000 0.9 (1.58%) 450,100 25,742.51 0 0 57,100 61,000 53,200
17/09/2025 57,100 -1.4 (-2.39%) 574,400 33,129.96 0 0 58,500 62,500 54,500
16/09/2025 58,500 -1.1 (-1.85%) 996,700 58,368.03 0 0 59,600 63,700 55,500
15/09/2025 59,600 1.5 (2.58%) 1,041,600 61,108.73 0 0 58,100 62,100 54,100
12/09/2025 58,100 1.2 (2.11%) 797,800 46,113.57 0 0 56,900 60,800 53,000
11/09/2025 56,900 0.8 (1.43%) 1,097,600 60,694.16 0 0 56,100 60,000 52,200
10/09/2025 56,100 -1.8 (-3.11%) 1,674,900 94,563.49 0 0 57,900 61,900 53,900
09/09/2025 57,900 0.2 (0.35%) 1,426,300 82,005.78 0 0 57,700 61,700 53,700
08/09/2025 57,700 -4.3 (-6.94%) 1,924,100 114,444.9 0 0 62,000 66,300 57,700
05/09/2025 62,000 -0.5 (-0.8%) 2,047,700 129,609 0 0 62,500 66,800 58,200
04/09/2025 62,500 0.7 (1.13%) 857,200 53,514.07 0 0 61,800 66,100 57,500
03/09/2025 61,800 0.8 (1.31%) 1,202,800 73,928.2 0 0 61,000 65,200 56,800
29/08/2025 61,000 -1.7 (-2.71%) 1,687,700 103,953.14 0 0 62,700 67,000 58,400
28/08/2025 62,700 1 (1.62%) 838,500 52,233.04 0 0 61,700 66,000 57,400
27/08/2025 61,700 0.2 (0.33%) 1,661,900 102,683.79 0 0 61,500 65,800 57,200
26/08/2025 61,500 2.2 (3.71%) 1,053,600 63,269.69 0 0 59,300 63,400 55,200
25/08/2025 59,300 -1.2 (-1.98%) 1,481,100 89,380.82 0 0 60,500 64,700 56,300
22/08/2025 60,500 -4.5 (-6.92%) 3,107,200 192,304.35 0 0 65,000 69,500 60,500
21/08/2025 65,000 -2.7 (-3.99%) 2,086,100 136,757.33 0 0 67,700 72,400 63,000
20/08/2025 67,700 -0.1 (-0.15%) 3,824,800 249,656.28 0 0 67,800 72,500 63,100
19/08/2025 67,800 2.1 (3.2%) 3,835,100 256,846.74 0 0 65,700 70,200 61,200
18/08/2025 65,700 0.4 (0.61%) 3,021,700 201,399.6 0 0 65,300 69,800 60,800
15/08/2025 65,300 1.3 (2.03%) 3,048,100 196,170.05 20,000 1,200 64,000 68,400 59,600
14/08/2025 64,000 -2 (-3.03%) 2,386,400 154,199.97 0 0 66,000 70,600 61,400
13/08/2025 66,000 -0.3 (-0.45%) 3,025,800 198,858.31 0 0 66,300 70,900 61,700
12/08/2025 66,300 4.3 (6.94%) 4,993,700 326,428.32 0 0 62,000 66,300 57,700
11/08/2025 62,000 4 (6.9%) 3,946,800 239,275.02 0 0 58,000 62,000 54,000
08/08/2025 58,000 1.9 (3.39%) 3,179,500 179,433.41 0 0 56,100 60,000 52,200
07/08/2025 56,100 0.3 (0.54%) 1,904,400 108,582.79 0 0 55,800 59,700 51,900
06/08/2025 55,800 1.1 (2.01%) 3,148,800 171,820.45 0 0 54,700 58,500 50,900
05/08/2025 54,700 -2.9 (-5.03%) 3,711,500 209,486.35 0 0 57,600 61,600 53,600
04/08/2025 57,600 1.3 (2.31%) 1,716,200 99,481.19 0 0 56,300 60,200 52,400
01/08/2025 56,300 -3.1 (-5.22%) 3,138,600 181,478.24 0 0 59,400 63,500 55,300
31/07/2025 59,400 -1.4 (-2.3%) 2,395,000 145,139.19 0 0 60,800 65,000 56,600
30/07/2025 60,800 3.8 (6.67%) 3,573,000 215,539 0 0 57,000 60,900 53,100
29/07/2025 57,000 1 (1.79%) 7,251,200 431,895.53 0 0 56,000 59,900 52,100
28/07/2025 56,000 3.6 (6.87%) 576,100 32,261.6 0 0 52,400 56,000 48,750
25/07/2025 52,400 3.4 (6.94%) 2,408,600 124,579.89 0 0 49,000 52,400 45,600
24/07/2025 49,000 0.7 (1.45%) 1,798,200 87,047.91 0 0 48,300 51,600 44,950
23/07/2025 48,300 0.35 (0.73%) 2,063,300 100,491.1 0 0 47,950 51,300 44,600
22/07/2025 47,950 1.8 (3.9%) 1,404,700 65,550.44 0 0 46,150 49,350 42,950
21/07/2025 46,150 -1.05 (-2.22%) 1,120,800 52,418.93 0 0 47,200 50,500 43,900
18/07/2025 47,200 -0.1 (-0.21%) 1,172,800 55,708.74 0 0 47,300 50,600 44,000
17/07/2025 47,300 1.05 (2.27%) 2,088,300 99,110.93 0 0 46,250 49,450 43,050
16/07/2025 46,250 0.3 (0.65%) 718,400 33,197.94 0 0 45,950 49,150 42,750
15/07/2025 45,950 -0.7 (-1.5%) 1,310,100 60,782.48 0 0 46,650 49,900 43,400
14/07/2025 46,650 1.1 (2.41%) 1,845,700 85,524.42 0 0 45,550 48,700 42,400
11/07/2025 45,550 -0.25 (-0.55%) 1,011,400 46,321.93 0 0 45,800 49,000 42,600
10/07/2025 45,800 1.2 (2.69%) 1,731,000 78,687.12 0 0 44,600 47,700 41,500
09/07/2025 44,600 -0.35 (-0.78%) 1,473,500 65,858.62 0 0 44,950 48,050 41,850
08/07/2025 44,950 0.45 (1.01%) 688,300 31,053.76 0 0 44,500 47,600 41,400
07/07/2025 44,500 0.2 (0.45%) 457,600 20,311.07 0 0 44,300 47,400 41,200
04/07/2025 44,300 -0.3 (-0.67%) 969,600 42,966.33 0 0 44,600 47,700 41,500
03/07/2025 44,600 -1.9 (-4.09%) 1,793,300 80,820.48 30,000 1,348.5 46,500 49,750 43,250
02/07/2025 46,500 1.4 (3.1%) 1,664,600 77,196.3 0 0 45,100 48,250 41,950
01/07/2025 45,100 0.15 (0.33%) 1,227,400 55,683.83 30,000 1,348.5 44,950 48,050 41,850
30/06/2025 44,950 -0.35 (-0.77%) 530,200 23,994.69 0 0 45,300 48,450 42,150
27/06/2025 45,300 0.2 (0.44%) 551,900 24,977.71 0 0 45,100 48,250 41,950
26/06/2025 45,100 0.1 (0.22%) 506,700 22,777.41 0 0 45,000 48,150 41,850
25/06/2025 45,000 0.1 (0.22%) 769,900 34,616.64 0 0 44,900 48,000 41,800
24/06/2025 44,900 0.5 (1.13%) 1,027,200 46,240.16 0 0 44,400 47,500 41,300
23/06/2025 44,400 1 (2.3%) 776,100 34,103.39 0 0 43,400 46,400 40,400
20/06/2025 43,400 -0.5 (-1.14%) 462,100 20,141.75 0 0 43,900 46,950 40,850
19/06/2025 43,900 0.2 (0.46%) 523,000 22,972.81 0 0 43,700 46,750 40,650
18/06/2025 43,700 -0.15 (-0.34%) 446,700 19,589.65 0 0 43,850 46,900 40,800

Dữ liệu lịch sử - BSC

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