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 107,000 1.8 (1.71%) 5,143,500 547,882.46 0 0 105,200 112,500 97,900
04/12/2025 105,200 -1.6 (-1.5%) 4,584,800 481,200.37 25,000 2,623.9 106,800 114,200 99,400
03/12/2025 106,800 0 (0%) 4,477,200 475,891.1 0 0 106,800 114,200 99,400
02/12/2025 106,800 1.1 (1.04%) 4,533,700 477,394.01 0 0 105,700 113,000 98,400
01/12/2025 105,700 2.8 (2.72%) 5,879,600 617,513.2 1,500,000 159,525 102,900 110,100 95,700
28/11/2025 102,900 0.4 (0.39%) 3,434,700 351,904.5 50,000 5,123.25 102,500 109,600 95,400
27/11/2025 102,500 0.4 (0.39%) 3,140,200 321,223.85 347,000 37,180.8 102,100 109,200 95,000
26/11/2025 102,100 -0.5 (-0.49%) 4,375,200 444,490.22 1,228,000 131,062.91 102,600 109,700 95,500
25/11/2025 102,600 -0.1 (-0.1%) 4,457,800 457,468.41 304,800 31,246.27 102,700 109,800 95,600
24/11/2025 102,700 3.4 (3.42%) 6,062,300 619,302.78 300,000 27,750 99,300 106,200 92,400
21/11/2025 99,300 1.5 (1.53%) 3,947,400 386,054.73 50,000 4,893.2 97,800 104,600 91,000
20/11/2025 97,800 0.9 (0.93%) 3,350,300 326,656.38 1,682,000 171,099.2 96,900 103,600 90,200
19/11/2025 96,900 -0.1 (-0.1%) 3,741,200 359,912.19 942,000 96,084 97,000 103,700 90,300
18/11/2025 97,000 2 (2.11%) 3,666,000 350,664.75 936,000 89,826 95,000 101,600 88,400
17/11/2025 95,000 1.1 (1.17%) 4,096,000 389,637.36 66,000 6,279.24 93,900 100,400 87,400
14/11/2025 93,900 0.6 (0.64%) 3,280,400 304,794.71 0 0 93,300 99,800 86,800
13/11/2025 93,300 -0.7 (-0.74%) 4,292,000 398,255.34 0 0 94,000 100,500 87,500
12/11/2025 94,000 4 (4.44%) 4,720,500 437,425.9 350,000 32,490.15 90,000 96,300 83,700
11/11/2025 90,000 3.1 (3.57%) 8,465,600 758,564.41 50,000 4,645 86,900 92,900 80,900
10/11/2025 86,900 -5.1 (-5.54%) 6,349,200 571,023.7 1,319,000 126,132.32 92,000 98,400 85,600
07/11/2025 92,000 -6.9 (-6.98%) 9,791,200 918,418.32 90,000 8,431.02 98,900 105,800 92,000
06/11/2025 98,900 -0.7 (-0.7%) 4,590,300 453,942.55 47,500 4,696.42 99,600 106,500 92,700
05/11/2025 99,600 -0.6 (-0.6%) 3,054,600 306,171.71 1,097,000 112,611.78 100,200 107,200 93,200
04/11/2025 100,200 1.7 (1.73%) 4,564,100 456,091.06 0 0 98,500 105,300 91,700
03/11/2025 98,500 -0.7 (-0.71%) 5,083,100 505,040.96 73,300 7,280.38 99,200 106,100 92,300
31/10/2025 99,200 -4.8 (-4.62%) 6,461,300 649,093.17 640,000 65,528.7 104,000 111,200 96,800
30/10/2025 104,000 0.2 (0.19%) 3,691,300 378,930.47 1,000,000 104,455 103,800 111,000 96,600
29/10/2025 103,800 -3.2 (-2.99%) 3,681,700 384,052.86 80,000 9,136 107,000 114,400 99,600
28/10/2025 107,000 0.5 (0.47%) 13,561,200 1,396,198.52 0 0 106,500 113,900 99,100
27/10/2025 106,500 -8 (-6.99%) 7,164,300 794,201.48 793,000 86,950.44 114,500 122,500 106,500
24/10/2025 114,500 -0.5 (-0.43%) 5,136,500 590,186.87 492,500 56,527.18 115,000 123,000 107,000
23/10/2025 115,000 2 (1.77%) 6,383,900 733,645.42 255,000 29,365.29 113,000 120,900 105,100
22/10/2025 113,000 2.1 (1.89%) 7,701,600 836,850.06 75,000 8,131.65 110,900 118,600 103,200
21/10/2025 110,900 2.9 (2.69%) 8,238,300 906,323.94 910,000 101,920 108,000 115,500 100,500
20/10/2025 108,000 -8 (-6.9%) 11,634,800 1,296,105.47 0 0 116,000 124,100 107,900
17/10/2025 116,000 -6 (-4.92%) 12,213,500 1,432,280.34 0 0 122,000 130,500 113,500
16/10/2025 122,000 -2 (-1.61%) 9,475,900 1,153,792.12 139,000 16,933.54 124,000 132,600 115,400
15/10/2025 124,000 -3 (-2.36%) 7,059,300 876,241.2 1,003,200 127,467.39 127,000 135,800 118,200
14/10/2025 127,000 2.8 (2.25%) 13,660,200 1,742,705.43 940,000 119,710.88 124,200 132,800 115,600
13/10/2025 124,200 1.2 (0.98%) 12,312,200 1,524,115.33 1,470,000 182,309.35 123,000 131,600 114,400
10/10/2025 123,000 8 (6.96%) 9,026,200 1,086,077.41 0 0 115,000 123,000 107,000
09/10/2025 115,000 7.5 (6.98%) 12,892,200 1,475,040.08 1,635,300 188,017.19 107,500 115,000 100,000
08/10/2025 107,500 4.4 (4.27%) 8,989,300 941,792.7 20,000 2,092.52 103,100 110,300 95,900
07/10/2025 103,100 0.4 (0.39%) 6,428,600 664,656.78 200,000 20,678 102,700 109,800 95,600
06/10/2025 102,700 2.7 (2.7%) 5,972,800 610,328.96 20,000 2,140 100,000 107,000 93,000
03/10/2025 100,000 1.4 (1.42%) 4,683,200 458,601.49 1,330,000 131,956.44 98,600 105,500 91,700
02/10/2025 98,600 -2.6 (-2.57%) 5,821,100 577,652.4 1,020,000 100,103.46 101,200 108,200 94,200
01/10/2025 101,200 -1.8 (-1.75%) 3,503,500 356,525.98 1,920,000 196,396 103,000 110,200 95,800
30/09/2025 103,000 1.1 (1.08%) 4,878,500 505,897.05 252,000 26,233.8 101,900 109,000 94,800
29/09/2025 101,900 2.9 (2.93%) 6,464,700 662,228.64 1,281,800 128,325.79 99,000 105,900 92,100
26/09/2025 99,000 -0.5 (-0.5%) 3,791,000 377,375.68 0 0 99,500 106,400 92,600
25/09/2025 99,500 1.5 (1.53%) 4,715,400 463,791.31 0 0 98,000 104,800 91,200
24/09/2025 98,000 -0.7 (-0.71%) 4,722,500 456,701.32 1,410,000 141,000 98,700 105,600 91,800
23/09/2025 98,700 -0.8 (-0.8%) 3,232,500 317,226.87 490,000 50,015.16 99,500 106,400 92,600
22/09/2025 99,500 -2.2 (-2.16%) 10,796,100 1,056,170.41 0 0 101,700 108,800 94,600
19/09/2025 101,700 -1.8 (-1.74%) 7,550,700 765,026.89 564,000 59,160 103,500 110,700 96,300
18/09/2025 103,500 0.6 (0.58%) 5,719,900 600,196.48 0 0 102,900 110,100 95,700
17/09/2025 102,900 0.2 (0.19%) 3,422,000 352,398.77 0 0 102,700 109,800 95,600
16/09/2025 102,700 -1.8 (-1.72%) 2,008,200 207,367.35 0 0 104,500 111,800 97,200
15/09/2025 104,500 -1 (-0.95%) 2,942,600 305,146.71 0 0 105,500 112,800 98,200
12/09/2025 105,500 -0.4 (-0.38%) 2,393,700 249,784.61 200,000 19,700 105,900 113,300 98,500
11/09/2025 105,900 4.1 (4.03%) 4,046,000 416,769.44 0 0 101,800 108,900 94,700
10/09/2025 101,800 0.4 (0.39%) 3,897,900 393,574.97 0 0 101,400 108,400 94,400
09/09/2025 101,400 1.4 (1.4%) 2,851,500 286,968.12 20,000 2,104.66 100,000 107,000 93,000
08/09/2025 100,000 0 (0%) 3,227,000 322,587.21 1,330,000 136,256.44 100,000 107,000 93,000
05/09/2025 100,000 -2.3 (-2.25%) 4,185,500 422,557.7 883,000 92,722.16 102,300 109,400 95,200
04/09/2025 102,300 -0.4 (-0.39%) 5,504,100 552,713.26 1,275,000 135,226 102,700 109,800 95,600
03/09/2025 102,700 -1.8 (-1.72%) 3,215,200 328,396 0 0 104,500 111,800 97,200
29/08/2025 104,500 -0.1 (-0.1%) 4,250,800 440,795.16 0 0 104,600 111,900 97,300
28/08/2025 104,600 0 (0%) 3,292,800 340,588.37 120,000 12,289.3 104,600 111,900 97,300
27/08/2025 104,600 -0.6 (-0.57%) 3,023,700 314,110.55 0 0 105,200 112,500 97,900
26/08/2025 105,200 6.8 (6.91%) 6,413,000 664,075.71 156,000 16,207.2 98,400 105,200 91,600
25/08/2025 98,400 0.3 (0.31%) 5,063,900 500,495.9 1,120,000 112,000 98,100 104,900 91,300
22/08/2025 98,100 -1.7 (-1.7%) 6,239,700 607,952.35 20,000 2,134 99,800 106,700 92,900
21/08/2025 99,800 0.8 (0.81%) 4,878,600 483,114.51 1,800,000 165,780 99,000 105,900 92,100
20/08/2025 99,000 5.1 (5.43%) 9,090,600 869,608.02 0 0 93,900 100,400 87,400
19/08/2025 93,900 0 (0%) 4,158,500 388,291.19 0 0 93,900 100,400 87,400
18/08/2025 93,900 -0.1 (-0.11%) 4,501,300 418,421.14 20,000 1,878 94,000 100,500 87,500
15/08/2025 94,000 0.1 (0.11%) 7,256,100 692,213.79 0 0 93,900 100,400 87,400
14/08/2025 93,900 0.9 (0.97%) 5,541,700 518,325.81 0 0 93,000 99,500 86,500
13/08/2025 93,000 0 (0%) 5,374,600 495,342.76 0 0 93,000 99,500 86,500
12/08/2025 93,000 -0.5 (-0.53%) 5,154,100 477,615.37 0 0 93,500 100,000 87,000
11/08/2025 93,500 -1.3 (-1.37%) 4,480,200 420,562.38 0 0 94,800 101,400 88,200
08/08/2025 94,800 -0.2 (-0.21%) 3,496,000 329,033.75 0 0 95,000 101,600 88,400
07/08/2025 95,000 -2.5 (-2.56%) 5,036,500 480,710.47 646,800 61,722.64 97,500 104,300 90,700
06/08/2025 97,500 1.5 (1.56%) 5,504,600 527,167.03 3,620,000 347,353.48 96,000 102,700 89,300
05/08/2025 96,000 3.8 (4.12%) 10,115,900 968,710.33 276,200 26,287.2 92,200 98,600 85,800
04/08/2025 92,200 2.3 (2.56%) 4,704,900 434,053.44 2,347,100 204,535.13 89,900 96,100 83,700
01/08/2025 89,900 -0.1 (-0.11%) 8,402,600 750,204.94 0 0 90,000 96,300 83,700
31/07/2025 90,000 -1.5 (-1.64%) 7,811,500 696,850.35 830,000 81,174 91,500 97,900 85,100
30/07/2025 91,500 -0.6 (-0.65%) 5,198,000 473,185.98 0 0 92,100 98,500 85,700
29/07/2025 92,100 -3.5 (-3.66%) 3,992,500 371,972 570,000 58,140 95,600 102,200 89,000
28/07/2025 95,600 1.9 (2.03%) 7,219,800 676,317.5 0 0 93,700 100,200 87,200
25/07/2025 93,700 1.7 (1.85%) 2,777,400 255,791.93 800,000 68,800 92,000 98,400 85,600
24/07/2025 92,000 -0.2 (-0.22%) 8,027,000 723,598.09 0 0 92,200 98,600 85,800
23/07/2025 92,200 -3.3 (-3.46%) 4,318,500 403,902.26 385,000 35,978.25 95,500 102,100 88,900
22/07/2025 95,500 3.5 (3.8%) 4,103,700 383,849.05 440,000 40,933.2 92,000 98,400 85,600
21/07/2025 92,000 -4 (-4.17%) 5,658,700 530,287.65 279,100 26,155.02 96,000 102,700 89,300
18/07/2025 96,000 1.9 (2.02%) 5,216,100 501,516.16 592,000 56,815.47 94,100 100,600 87,600
17/07/2025 94,100 6.1 (6.93%) 8,831,400 821,037.42 235,000 21,438.4 88,000 94,100 81,900
16/07/2025 88,700 1.3 (1.49%) 2,797,400 246,574.54 0 0 87,400 93,500 81,300
15/07/2025 88,300 -0.5 (-0.56%) 3,155,200 276,830.14 0 0 88,800 95,000 82,600
14/07/2025 88,800 0.9 (1.02%) 5,761,800 510,326.12 0 0 87,900 94,000 81,800
11/07/2025 87,900 1.9 (2.21%) 5,177,500 456,961.4 245,000 21,655.55 86,000 92,000 80,000
10/07/2025 86,000 4.2 (5.13%) 7,101,900 602,298.4 40,000 3,080 81,800 87,500 76,100
09/07/2025 81,800 2.6 (3.28%) 4,103,300 330,802.72 564,000 45,516.1 79,200 84,700 73,700
08/07/2025 79,200 2.3 (2.99%) 4,291,400 336,662.98 100,000 7,880.6 76,900 82,200 71,600
07/07/2025 76,900 0.9 (1.18%) 3,506,300 266,856.42 0 0 76,000 81,300 70,700
04/07/2025 76,000 -0.3 (-0.39%) 3,225,500 244,262.21 0 0 76,300 81,600 71,000
03/07/2025 76,300 0.3 (0.39%) 3,218,300 244,984.76 30,000 2,301 76,000 81,300 70,700
02/07/2025 76,000 -0.3 (-0.39%) 4,378,300 329,390.98 1,549,800 120,516.5 76,300 81,600 71,000
01/07/2025 76,300 -0.4 (-0.52%) 3,857,900 293,266.6 30,000 2,301 76,700 82,000 71,400
30/06/2025 76,700 -0.3 (-0.39%) 3,763,700 287,916.75 1,256,000 97,968 77,000 82,300 71,700
27/06/2025 77,000 1 (1.32%) 4,778,100 362,320.57 403,100 30,563.92 76,000 81,300 70,700
26/06/2025 76,000 -1.9 (-2.44%) 4,678,200 358,369.06 0 0 77,900 83,300 72,500
25/06/2025 77,900 0.6 (0.78%) 4,824,700 374,019.33 0 0 77,300 82,700 71,900
24/06/2025 77,300 3.3 (4.46%) 7,834,300 597,537.4 0 0 74,000 79,100 68,900
23/06/2025 74,000 3.8 (5.41%) 5,368,900 389,766.82 588,500 38,487.9 70,200 75,100 65,300
20/06/2025 70,200 -1.5 (-2.09%) 8,925,000 628,949.14 0 0 71,700 76,700 66,700
19/06/2025 71,700 0.3 (0.42%) 5,384,700 388,438.45 0 0 71,400 76,300 66,500
18/06/2025 71,400 1.8 (2.59%) 3,857,400 270,503.43 101,600 7,128.97 69,600 74,400 64,800
17/06/2025 69,600 2.2 (3.26%) 4,053,500 282,075.04 150,000 10,445.7 67,400 72,100 62,700
16/06/2025 67,400 -1 (-1.46%) 4,873,300 326,453.72 500,000 33,486 68,400 73,100 63,700
13/06/2025 68,400 -1.6 (-2.29%) 5,516,900 372,793.82 0 0 70,000 74,900 65,100
12/06/2025 70,000 -2.1 (-2.91%) 4,967,500 349,039.45 0 0 72,100 77,100 67,100
11/06/2025 72,100 -0.5 (-0.69%) 2,691,600 192,650.42 180,000 12,168 72,600 77,600 67,600
10/06/2025 72,600 1.9 (2.69%) 9,459,500 670,444.33 82,900 5,916.24 70,700 75,600 65,800
09/06/2025 70,700 -5.3 (-6.97%) 5,889,800 432,792.06 0 0 76,000 81,300 70,700
06/06/2025 76,000 -0.8 (-1.04%) 6,491,000 490,699.03 21,204,200 1,634,283.4 76,800 82,100 71,500

Dữ liệu lịch sử - BSC

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