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
10/12/2025 44,000 -0.4 (-0.9%) 800 35.27 0 0 44,400 51,000 37,800
09/12/2025 44,000 -0.2 (-0.45%) 210 9.31 0 0 44,200 50,800 37,600
08/12/2025 43,900 -0.1 (-0.23%) 600 26.49 0 0 44,000 50,600 37,400
05/12/2025 45,000 0.9 (2.04%) 600 27 0 0 44,100 50,700 37,500
04/12/2025 44,600 0.8 (1.83%) 6,300 277.71 0 0 43,800 50,300 37,300
03/12/2025 44,700 1 (2.29%) 5,116 223.99 0 0 43,700 50,200 37,200
02/12/2025 43,000 -1.6 (-3.59%) 1,700 74.28 0 0 44,600 51,200 38,000
01/12/2025 44,400 -0.6 (-1.33%) 2,200 98.03 0 0 45,000 51,700 38,300
28/11/2025 45,000 0.4 (0.9%) 431 19.38 0 0 44,600 51,200 38,000
27/11/2025 44,500 -0.8 (-1.77%) 7,700 343.47 0 0 45,300 52,000 38,600
26/11/2025 45,300 0.8 (1.8%) 133 6. 0 0 44,500 51,100 37,900
25/11/2025 44,400 -0.5 (-1.11%) 200 8.89 0 0 44,900 51,600 38,200
24/11/2025 45,400 0.2 (0.44%) 400 17.97 0 0 45,200 51,900 38,500
21/11/2025 44,700 -0.3 (-0.67%) 233 10.43 0 0 45,000 51,700 38,300
20/11/2025 44,800 -0.5 (-1.1%) 2,600 117.11 0 0 45,300 52,000 38,600
19/11/2025 45,000 -0.3 (-0.66%) 4,030 182.51 0 0 45,300 52,000 38,600
18/11/2025 45,000 0.8 (1.81%) 4,700 212.72 0 0 44,200 50,800 37,600
17/11/2025 45,600 0 (0%) 3,871 170.96 0 0 45,600 52,400 38,800
14/11/2025 45,600 0 (0%) 0 0 0 0 45,600 52,400 38,800
13/11/2025 45,500 0.1 (0.22%) 200 9.11 0 0 45,400 52,200 38,600
12/11/2025 45,000 -0.2 (-0.44%) 400 18.14 0 0 45,200 51,900 38,500
11/11/2025 45,200 0.7 (1.57%) 2,400 108.47 0 0 44,500 51,100 37,900
10/11/2025 44,500 -0.3 (-0.67%) 2,500 111.23 0 0 44,800 51,500 38,100
07/11/2025 44,800 0.4 (0.9%) 100 4.48 0 0 44,400 51,000 37,800
06/11/2025 44,800 0.1 (0.22%) 1,501 66.7 0 0 44,700 51,400 38,000
05/11/2025 44,700 -0.1 (-0.22%) 100 4.47 0 0 44,800 51,500 38,100
04/11/2025 44,800 0 (0%) 1 0.04 0 0 44,800 51,500 38,100
03/11/2025 44,200 0.2 (0.45%) 600 26.87 0 0 44,000 50,600 37,400
31/10/2025 44,300 0.6 (1.37%) 3,404 149.88 0 0 43,700 50,200 37,200
30/10/2025 43,600 0 (0%) 1,700 74.34 0 0 43,600 50,100 37,100
29/10/2025 44,800 0.9 (2.05%) 1,300 56.69 0 0 43,900 50,400 37,400
28/10/2025 43,700 0 (0%) 441 19.4 0 0 43,700 50,200 37,200
27/10/2025 44,000 2 (4.76%) 513 22.42 0 0 42,000 48,300 35,700
24/10/2025 43,800 -0.1 (-0.23%) 4,541 190.53 0 0 43,900 50,400 37,400
23/10/2025 43,900 0.9 (2.09%) 100 4.39 0 0 43,000 49,400 36,600
22/10/2025 43,000 0 (0%) 2 0.09 0 0 43,000 49,400 36,600
21/10/2025 43,000 -0.5 (-1.15%) 3,400 146.21 0 0 43,500 50,000 37,000
20/10/2025 42,100 -1.9 (-4.32%) 318 13.8 0 0 44,000 50,600 37,400
17/10/2025 44,100 0.5 (1.15%) 421 18.54 0 0 43,600 50,100 37,100
16/10/2025 42,600 -1.7 (-3.84%) 2,602 113.44 0 0 44,300 50,900 37,700
15/10/2025 44,000 -0.4 (-0.9%) 4,000 177.02 0 0 44,400 51,000 37,800
14/10/2025 44,300 0.4 (0.91%) 1,100 48.82 0 0 43,900 50,400 37,400
13/10/2025 45,600 1 (2.24%) 14,000 614.24 0 0 44,600 51,200 38,000
10/10/2025 44,600 -0.4 (-0.89%) 15,531 692.82 0 0 45,000 51,700 38,300
09/10/2025 44,800 0 (0%) 310 13.95 0 0 44,800 51,500 38,100
08/10/2025 44,800 -0.2 (-0.44%) 9,600 430.22 0 0 45,000 51,700 38,300
07/10/2025 44,500 -0.5 (-1.11%) 5,930 266.98 0 0 45,000 51,700 38,300
06/10/2025 45,000 -0.6 (-1.32%) 18,101 815.41 0 0 45,600 52,400 38,800
03/10/2025 45,600 1.1 (2.47%) 106 4.84 0 0 44,500 51,100 37,900
02/10/2025 44,200 0.3 (0.68%) 611 27.1 0 0 43,900 50,400 37,400
01/10/2025 45,800 2.9 (6.76%) 3,100 136.23 0 0 42,900 49,300 36,500
30/09/2025 43,800 1 (2.34%) 2,100 90 0 0 42,800 49,200 36,400
29/09/2025 45,600 -0.6 (-1.3%) 7,900 338.37 0 0 46,200 53,100 39,300
26/09/2025 46,200 0 (0%) 2 0.09 0 0 46,200 53,100 39,300
25/09/2025 46,200 0 (0%) 1 0.04 0 0 46,200 53,100 39,300
24/09/2025 46,200 0 (0%) 100 4.62 0 0 46,200 53,100 39,300
23/09/2025 46,200 0 (0%) 2 0.09 0 0 46,200 53,100 39,300
22/09/2025 46,200 0 (0%) 5 0.23 0 0 46,200 53,100 39,300
19/09/2025 46,000 0 (0%) 223 10.31 0 0 46,000 52,900 39,100
18/09/2025 46,100 -0.5 (-1.07%) 2,103 96.75 0 0 46,600 53,500 39,700
17/09/2025 46,600 -0.1 (-0.21%) 401 18.69 0 0 46,700 53,700 39,700
16/09/2025 46,600 0.9 (1.97%) 201 9.39 0 0 45,700 52,500 38,900
15/09/2025 45,600 -1.2 (-2.56%) 600 27.43 0 0 46,800 53,800 39,800
12/09/2025 46,800 1.1 (2.41%) 100 4.68 0 0 45,700 52,500 38,900
11/09/2025 45,600 -1 (-2.15%) 1,504 68.66 0 0 46,600 53,500 39,700
10/09/2025 46,600 0.7 (1.53%) 100 4.66 0 0 45,900 52,700 39,100
09/09/2025 45,500 -0.5 (-1.09%) 550 25.21 0 0 46,000 52,900 39,100
08/09/2025 45,900 -0.1 (-0.22%) 3,401 156.29 0 0 46,000 52,900 39,100
05/09/2025 46,000 0 (0%) 2,132 98.08 0 0 46,000 52,900 39,100
04/09/2025 46,000 -0.2 (-0.43%) 2,014 92.66 0 0 46,200 53,100 39,300
03/09/2025 45,300 -0.5 (-1.09%) 600 27.72 0 0 45,800 52,600 39,000
29/08/2025 46,600 0.9 (1.97%) 3,101 142.05 0 0 45,700 52,500 38,900
28/08/2025 45,800 -0.1 (-0.22%) 3,312 151.23 0 0 45,900 52,700 39,100
27/08/2025 46,000 -0.7 (-1.5%) 1,493 68.46 0 0 46,700 53,700 39,700
26/08/2025 46,100 0.2 (0.44%) 14,380 672 0 0 45,900 52,700 39,100
25/08/2025 45,900 -0.4 (-0.86%) 0 0 0 0 46,300 53,200 39,400
22/08/2025 45,500 -0.7 (-1.52%) 4,103 190.04 0 0 46,200 53,100 39,300
21/08/2025 46,100 -0.3 (-0.65%) 3,239 149.56 0 0 46,400 53,300 39,500
20/08/2025 46,900 1.4 (3.08%) 532 24.7 0 0 45,500 52,300 38,700
19/08/2025 46,600 0.5 (1.08%) 402 18.3 0 0 46,100 53,000 39,200
18/08/2025 47,000 0.2 (0.43%) 3,040 140.26 0 0 46,800 53,800 39,800
15/08/2025 46,000 -1 (-2.13%) 2,301 107.66 0 0 47,000 54,000 40,000
14/08/2025 47,000 0.3 (0.64%) 117 5.5 0 0 46,700 53,700 39,700
13/08/2025 47,000 1 (2.17%) 517 24.13 0 0 46,000 52,900 39,100
12/08/2025 47,300 1.2 (2.6%) 5,351 246.34 0 0 46,100 53,000 39,200
11/08/2025 46,000 0.2 (0.44%) 15,501 714.11 0 0 45,800 52,600 39,000
08/08/2025 46,900 0 (0%) 13,541 620.13 0 0 46,900 53,900 39,900
07/08/2025 47,000 0.1 (0.21%) 3,507 164.31 0 0 46,900 53,900 39,900
06/08/2025 46,900 0.6 (1.3%) 192 8.95 0 0 46,300 53,200 39,400
05/08/2025 46,100 -0.2 (-0.43%) 1,210 55.98 0 0 46,300 53,200 39,400
04/08/2025 46,500 0.4 (0.87%) 3,215 148.8 0 0 46,100 53,000 39,200
01/08/2025 46,000 -0.5 (-1.08%) 1,700 78.35 0 0 46,500 53,400 39,600
31/07/2025 47,500 -0.1 (-0.21%) 14,009 651.96 0 0 47,600 54,700 40,500
30/07/2025 47,200 -0.6 (-1.26%) 1,863 88.71 0 0 47,800 54,900 40,700
29/07/2025 47,500 -0.4 (-0.84%) 1,620 77.38 0 0 47,900 55,000 40,800
28/07/2025 48,300 0 (0%) 2,400 114.94 25,000 1,027.5 48,300 55,500 41,100
25/07/2025 48,500 0.7 (1.46%) 2,609 126.06 0 0 47,800 54,900 40,700
24/07/2025 48,500 1.4 (2.97%) 6,200 296.58 0 0 47,100 54,100 40,100
23/07/2025 48,000 0 (0%) 11,584 545.96 0 0 48,000 55,200 40,800
22/07/2025 47,500 -0.5 (-1.04%) 3,616 173.66 0 0 48,000 55,200 40,800
21/07/2025 48,100 0.1 (0.21%) 1,309 62.88 0 0 48,000 55,200 40,800
18/07/2025 48,000 0.5 (1.05%) 2,001 96.05 0 0 47,500 54,600 40,400
17/07/2025 47,500 0.6 (1.28%) 1,981 94.08 0 0 46,900 53,900 39,900
16/07/2025 47,400 0.7 (1.5%) 1,014 47.58 0 0 46,700 53,700 39,700
15/07/2025 46,500 -0.3 (-0.64%) 3,500 163.35 0 0 46,800 53,800 39,800
14/07/2025 47,000 0 (0%) 7,000 327.4 0 0 47,000 54,000 40,000
11/07/2025 47,300 0.6 (1.28%) 477 22.4 0 0 46,700 53,700 39,700
10/07/2025 46,700 -0.1 (-0.21%) 500 23.34 0 0 46,800 53,800 39,800
09/07/2025 46,500 -0.4 (-0.85%) 1,640 76.68 0 0 46,900 53,900 39,900
08/07/2025 46,900 0.2 (0.43%) 1,200 56.28 0 0 46,700 53,700 39,700
07/07/2025 46,900 -0.3 (-0.64%) 2,900 135.44 0 0 47,200 54,200 40,200
04/07/2025 47,000 0 (0%) 1,000 47.2 0 0 47,000 54,000 40,000
03/07/2025 47,300 1 (2.16%) 405 19.01 0 0 46,300 53,200 39,400
02/07/2025 46,900 0.2 (0.43%) 12,450 576.34 0 0 46,700 53,700 39,700
01/07/2025 46,800 0 (0%) 4,600 214.61 0 0 46,800 53,800 39,800
30/06/2025 46,800 -0.3 (-0.64%) 201 9.41 0 0 47,100 54,100 40,100
27/06/2025 46,800 0 (0%) 206 9.69 0 0 46,800 53,800 39,800
26/06/2025 46,600 -0.3 (-0.64%) 203 9.49 500 19.95 46,900 53,900 39,900
25/06/2025 46,900 0.3 (0.64%) 7,602 356.38 0 0 46,600 53,500 39,700
24/06/2025 46,900 0.3 (0.64%) 4,703 219.33 0 0 46,600 53,500 39,700
23/06/2025 46,900 -0.6 (-1.26%) 14,500 675.22 0 0 47,500 54,600 40,400
20/06/2025 47,500 0 (0%) 1,441 68.39 0 0 47,500 54,600 40,400
19/06/2025 47,500 0.3 (0.64%) 3,700 175.61 0 0 47,200 54,200 40,200
18/06/2025 47,000 0.1 (0.21%) 11,701 552.47 0 0 46,900 53,900 39,900
17/06/2025 47,100 0.3 (0.64%) 4,000 187.49 0 0 46,800 53,800 39,800
16/06/2025 46,800 -0.1 (-0.21%) 105 4.91 0 0 46,900 53,900 39,900
13/06/2025 46,900 0.6 (1.3%) 16,404 768.73 0 0 46,300 53,200 39,400
12/06/2025 46,500 0.7 (1.53%) 4,700 217.83 0 0 45,800 52,600 39,000
11/06/2025 46,000 0.4 (0.88%) 2,700 123.78 0 0 45,600 52,400 38,800
10/06/2025 45,800 0.3 (0.66%) 1,300 59.27 0 0 45,500 52,300 38,700

Dữ liệu lịch sử - BSC

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