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 56,800 -0.8 (-1.39%) 760,500 43,336.66 0 0 57,600 61,600 53,600
04/12/2025 57,600 0.1 (0.17%) 689,700 39,548.32 0 0 57,500 61,500 53,500
03/12/2025 57,500 0.5 (0.88%) 473,800 27,106.27 60,000 3,492 57,000 60,900 53,100
02/12/2025 57,000 -0.5 (-0.87%) 863,700 49,094.35 0 0 57,500 61,500 53,500
01/12/2025 57,500 -0.1 (-0.17%) 482,100 27,600.56 60,000 3,510 57,600 61,600 53,600
28/11/2025 57,600 -0.2 (-0.35%) 1,214,700 69,395.59 100,000 5,701.2 57,800 61,800 53,800
27/11/2025 57,800 -0.7 (-1.2%) 535,000 31,206.16 0 0 58,500 62,500 54,500
26/11/2025 58,500 1 (1.74%) 620,400 35,856.73 0 0 57,500 61,500 53,500
25/11/2025 57,500 -0.9 (-1.54%) 865,000 49,788.16 0 0 58,400 62,400 54,400
24/11/2025 58,400 0 (0%) 648,700 37,679.01 0 0 58,400 62,400 54,400
21/11/2025 58,400 0.8 (1.39%) 1,397,900 80,166.36 0 0 57,600 61,600 53,600
20/11/2025 57,600 -0.7 (-1.2%) 1,421,900 82,174.86 0 0 58,300 62,300 54,300
19/11/2025 58,300 -2.4 (-3.95%) 2,337,300 138,156.71 0 0 60,700 64,900 56,500
18/11/2025 60,700 2 (3.41%) 4,256,400 256,350.12 0 0 58,700 62,800 54,600
17/11/2025 58,700 0.1 (0.17%) 1,222,100 71,532.87 0 0 58,600 62,700 54,500
14/11/2025 58,600 -0.2 (-0.34%) 1,005,400 59,149.47 0 0 58,800 62,900 54,700
13/11/2025 58,800 1.6 (2.8%) 2,038,200 119,625.53 0 0 57,200 61,200 53,200
12/11/2025 57,200 0.4 (0.7%) 628,900 35,909.79 0 0 56,800 60,700 52,900
11/11/2025 56,800 0.8 (1.43%) 635,900 35,840.76 0 0 56,000 59,900 52,100
10/11/2025 56,000 0 (0%) 929,800 52,325.46 0 0 56,000 59,900 52,100
07/11/2025 56,000 -1.7 (-2.95%) 1,558,100 88,424.96 0 0 57,700 61,700 53,700
06/11/2025 57,700 -1 (-1.7%) 903,700 52,736.59 0 0 58,700 62,800 54,600
05/11/2025 58,700 0.5 (0.86%) 2,430,200 144,185.41 0 0 58,200 62,200 54,200
04/11/2025 58,200 1 (1.75%) 2,085,000 117,973.09 0 0 57,200 61,200 53,200
03/11/2025 57,200 -1.8 (-3.05%) 1,354,000 78,926.1 0 0 59,000 63,100 54,900
31/10/2025 59,000 1.4 (2.43%) 2,295,300 135,400.28 0 0 57,600 61,600 53,600
30/10/2025 57,600 -0.7 (-1.2%) 1,067,400 61,911.5 0 0 58,300 62,300 54,300
29/10/2025 58,300 2.1 (3.74%) 2,622,000 152,403.49 0 0 56,200 60,100 52,300
28/10/2025 56,200 0.9 (1.63%) 562,200 31,179.56 0 0 55,300 59,100 51,500
27/10/2025 55,300 1 (1.84%) 1,072,200 60,068.67 0 0 54,300 58,100 50,500
24/10/2025 54,300 -0.4 (-0.73%) 528,200 28,788.67 0 0 54,700 58,500 50,900
23/10/2025 54,700 -0.9 (-1.62%) 450,400 24,713.19 0 0 55,600 59,400 51,800
22/10/2025 55,600 1.6 (2.96%) 859,700 46,784.46 0 0 54,000 57,700 50,300
21/10/2025 54,000 2.1 (4.05%) 1,033,400 54,917.87 0 0 51,900 55,500 48,300
20/10/2025 51,900 -2.5 (-4.6%) 1,466,900 78,503.5 0 0 54,400 58,200 50,600
17/10/2025 54,400 0.1 (0.18%) 618,400 33,738.18 0 0 54,300 58,100 50,500
16/10/2025 54,300 0.1 (0.18%) 429,300 23,351.65 0 0 54,200 57,900 50,500
15/10/2025 54,200 -0.9 (-1.63%) 1,082,000 59,165.4 0 0 55,100 58,900 51,300
14/10/2025 55,100 -1.4 (-2.48%) 1,153,200 64,414.87 0 0 56,500 60,400 52,600
13/10/2025 56,500 0 (0%) 946,200 53,142.38 0 0 56,500 60,400 52,600
10/10/2025 56,500 1.3 (2.36%) 2,239,300 126,676.31 0 0 55,200 59,000 51,400
09/10/2025 55,200 0 (0%) 586,700 32,450.8 0 0 55,200 59,000 51,400
08/10/2025 55,200 0.6 (1.1%) 1,767,300 97,453.06 0 0 54,600 58,400 50,800
07/10/2025 54,600 -1 (-1.8%) 806,100 44,338.97 0 0 55,600 59,400 51,800
06/10/2025 55,600 0.5 (0.91%) 1,116,700 61,830.7 0 0 55,100 58,900 51,300
03/10/2025 55,100 1.1 (2.04%) 1,254,200 68,634.07 0 0 54,000 57,700 50,300
02/10/2025 54,000 -1.1 (-2.%) 1,025,300 55,974.75 0 0 55,100 58,900 51,300
01/10/2025 55,100 -0.6 (-1.08%) 1,636,900 90,388.03 0 0 55,700 59,500 51,900
30/09/2025 55,700 0.2 (0.36%) 1,533,400 85,608.37 0 0 55,500 59,300 51,700
29/09/2025 55,500 -2 (-3.48%) 1,764,900 99,276.24 0 0 57,500 61,500 53,500
26/09/2025 59,500 -0.3 (-0.5%) 1,002,000 59,613.58 0 0 59,800 63,900 55,700
25/09/2025 59,800 -0.7 (-1.16%) 2,107,700 126,027.46 0 0 60,500 64,700 56,300
24/09/2025 60,500 -0.4 (-0.66%) 2,551,700 152,783.21 0 0 60,900 65,100 56,700
23/09/2025 60,900 0.5 (0.83%) 878,400 53,441.09 0 0 60,400 64,600 56,200
22/09/2025 60,400 -2 (-3.21%) 2,779,800 168,343.75 0 0 62,400 66,700 58,100
19/09/2025 62,400 -1.1 (-1.73%) 1,586,900 99,744.65 0 0 63,500 67,900 59,100
18/09/2025 63,500 -0.7 (-1.09%) 2,234,900 142,236.5 0 0 64,200 68,600 59,800
17/09/2025 64,200 -1.5 (-2.28%) 2,327,600 150,710.51 50,000 3,140 65,700 70,200 61,200
16/09/2025 65,700 1.4 (2.18%) 3,266,900 213,268.76 0 0 64,300 68,800 59,800
15/09/2025 64,300 4.2 (6.99%) 4,817,000 301,603.42 300,000 17,400 60,100 64,300 55,900
12/09/2025 60,100 0.4 (0.67%) 2,517,000 152,296.11 0 0 59,700 63,800 55,600
11/09/2025 59,700 1.7 (2.93%) 2,374,000 139,900.3 0 0 58,000 62,000 54,000
10/09/2025 58,000 -0.3 (-0.51%) 964,500 56,247.44 0 0 58,300 62,300 54,300
09/09/2025 58,300 0.2 (0.34%) 1,172,800 67,619.01 0 0 58,100 62,100 54,100
08/09/2025 58,100 -0.1 (-0.17%) 2,043,100 120,182.23 0 0 58,200 62,200 54,200
05/09/2025 58,200 0 (0%) 1,625,500 96,018.38 0 0 58,200 62,200 54,200
04/09/2025 58,200 0.6 (1.04%) 1,551,900 90,277.13 0 0 57,600 61,600 53,600
03/09/2025 57,600 0.7 (1.23%) 652,200 37,348.32 0 0 56,900 60,800 53,000
29/08/2025 56,900 -0.6 (-1.04%) 641,300 36,777.45 0 0 57,500 61,500 53,500
28/08/2025 57,500 1.3 (2.31%) 761,000 43,619.57 0 0 56,200 60,100 52,300
27/08/2025 56,200 -1.1 (-1.92%) 1,085,200 61,543.34 0 0 57,300 61,300 53,300
26/08/2025 57,300 2.3 (4.18%) 1,204,600 67,755.83 0 0 55,000 58,800 51,200
25/08/2025 55,000 -0.7 (-1.26%) 1,166,400 65,122.41 0 0 55,700 59,500 51,900
22/08/2025 55,700 -0.7 (-1.24%) 1,405,900 78,555.43 0 0 56,400 60,300 52,500
21/08/2025 56,400 -0.7 (-1.23%) 1,749,100 99,123.29 25,000 1,432.5 57,100 61,000 53,200
20/08/2025 57,100 -1.1 (-1.89%) 1,851,800 106,768.94 0 0 58,200 62,200 54,200
19/08/2025 58,200 0.2 (0.34%) 1,700,900 99,353.53 0 0 58,000 62,000 54,000
18/08/2025 58,000 -1 (-1.69%) 1,847,700 108,216.29 0 0 59,000 63,100 54,900
15/08/2025 59,000 -2.3 (-3.75%) 2,723,800 162,733 115,000 6,727.5 61,300 65,500 57,100
14/08/2025 61,300 -1 (-1.61%) 1,495,100 92,071.84 670,000 39,195 62,300 66,600 58,000
13/08/2025 62,300 2.7 (4.53%) 5,124,600 313,161.91 0 0 59,600 63,700 55,500
12/08/2025 59,600 0.8 (1.36%) 1,919,100 114,051.84 25,300 1,492.7 58,800 62,900 54,700
11/08/2025 58,800 0.3 (0.51%) 1,413,700 82,964.86 0 0 58,500 62,500 54,500
08/08/2025 58,500 -1.1 (-1.85%) 2,301,200 134,911.19 0 0 59,600 63,700 55,500
07/08/2025 59,600 -0.5 (-0.83%) 1,785,400 107,143.81 0 0 60,100 64,300 55,900
06/08/2025 60,100 2.1 (3.62%) 3,897,200 232,214.69 22,000 1,300.2 58,000 62,000 54,000
05/08/2025 58,000 -0.2 (-0.34%) 3,009,400 175,247.05 0 0 58,200 62,200 54,200
04/08/2025 58,200 2.5 (4.49%) 2,588,600 149,681.83 0 0 55,700 59,500 51,900
01/08/2025 55,700 -0.9 (-1.59%) 883,700 49,224.32 0 0 56,600 60,500 52,700
31/07/2025 56,600 0.6 (1.07%) 1,190,600 66,647.21 0 0 56,000 59,900 52,100
30/07/2025 56,000 1.3 (2.38%) 1,437,600 79,669.07 0 0 54,700 58,500 50,900
29/07/2025 54,700 -3.7 (-6.34%) 3,168,400 180,503.02 0 0 58,400 62,400 54,400
28/07/2025 58,400 0.3 (0.52%) 2,428,800 141,345.05 0 0 58,100 62,100 54,100
25/07/2025 58,100 -0.1 (-0.17%) 3,823,100 224,170.14 0 0 58,200 62,200 54,200
24/07/2025 58,200 0.6 (1.04%) 3,373,800 197,531.52 0 0 57,600 61,600 53,600
23/07/2025 57,600 0 (0%) 1,148,800 66,020.18 212,900 12,243.77 57,600 61,600 53,600
22/07/2025 57,600 0.4 (0.7%) 1,764,500 102,292.36 1,180,000 68,406.96 57,200 61,200 53,200
21/07/2025 57,200 0.3 (0.53%) 984,900 56,423.32 0 0 56,900 60,800 53,000
18/07/2025 56,900 -0.7 (-1.22%) 2,661,400 151,268.57 25,000 1,445 57,600 61,600 53,600
17/07/2025 57,600 0.5 (0.88%) 1,149,700 66,300.58 0 0 57,100 61,000 53,200
16/07/2025 57,100 -0.6 (-1.04%) 2,026,800 115,807.26 0 0 57,700 61,700 53,700
15/07/2025 57,700 0 (0%) 1,114,900 64,734.38 20,000 1,172 57,700 61,700 53,700
14/07/2025 57,700 -0.4 (-0.69%) 948,900 54,765.46 0 0 58,100 62,100 54,100
11/07/2025 58,100 -1 (-1.69%) 1,595,400 93,076.65 21,600 1,274.4 59,100 63,200 55,000
10/07/2025 59,100 -0.5 (-0.84%) 954,300 56,644.15 126,800 7,509.1 59,600 63,700 55,500
09/07/2025 59,600 1.1 (1.88%) 2,922,900 173,113.8 550,000 32,612.8 58,500 62,500 54,500
08/07/2025 58,500 0.5 (0.86%) 1,564,500 92,295.93 0 0 58,000 62,000 54,000
07/07/2025 58,000 0.2 (0.35%) 939,600 54,513.54 0 0 57,800 61,800 53,800
04/07/2025 57,800 0.4 (0.7%) 1,211,500 69,843.65 0 0 57,400 61,400 53,400
03/07/2025 57,400 -3.4 (-5.59%) 3,745,000 220,254.22 0 0 60,800 65,000 56,600
02/07/2025 60,800 1.9 (3.23%) 2,744,200 166,877.48 0 0 58,900 63,000 54,800
01/07/2025 58,900 -0.8 (-1.34%) 2,112,100 124,259.86 0 0 59,700 63,800 55,600
30/06/2025 59,700 0 (0%) 1,578,800 95,315.23 0 0 59,700 63,800 55,600
27/06/2025 59,700 1.2 (2.05%) 2,244,800 134,999.68 0 0 58,500 62,500 54,500
26/06/2025 58,500 1.6 (2.81%) 2,483,200 143,823.02 0 0 56,900 60,800 53,000
25/06/2025 56,900 0.2 (0.35%) 1,349,800 76,867.21 0 0 56,700 60,600 52,800
24/06/2025 56,700 0.1 (0.18%) 1,718,000 98,313.94 0 0 56,600 60,500 52,700
23/06/2025 56,600 -1 (-1.74%) 1,795,500 100,890.77 0 0 57,600 61,600 53,600
20/06/2025 57,600 3.6 (6.67%) 2,892,600 163,023.2 0 0 54,000 57,700 50,300
19/06/2025 54,000 -0.5 (-0.92%) 554,900 29,983.08 0 0 54,500 58,300 50,700
18/06/2025 54,500 0.3 (0.55%) 885,900 48,361.81 0 0 54,200 57,900 50,500
17/06/2025 54,200 -0.4 (-0.73%) 807,600 43,841.13 20,000 1,094 54,600 58,400 50,800
16/06/2025 54,600 0.9 (1.68%) 664,600 36,166.63 0 0 53,700 57,400 49,950
13/06/2025 53,700 -0.4 (-0.74%) 1,352,700 72,879.76 0 0 54,100 57,800 50,400
12/06/2025 54,100 0.5 (0.93%) 533,100 28,819.13 0 0 53,600 57,300 49,850
11/06/2025 53,600 -0.3 (-0.56%) 473,400 25,457.97 0 0 53,900 57,600 50,200
10/06/2025 53,900 -0.1 (-0.19%) 612,800 33,100.85 0 0 54,000 57,700 50,300
09/06/2025 54,000 -1.8 (-3.23%) 777,800 42,312.93 0 0 55,800 59,700 51,900

Dữ liệu lịch sử - BSC

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