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 142,800 9.3 (6.97%) 7,001,500 996,752.39 0 0 133,500 142,800 124,200
04/12/2025 267,000 -2.4 (-0.89%) 3,902,000 1,040,235.67 4,401,162 1,144,302.12 269,400 288,200 250,600
03/12/2025 269,400 -5.6 (-2.04%) 3,328,700 910,087.55 3,500,000 910,000 275,000 294,200 255,800
02/12/2025 275,000 5.1 (1.89%) 4,093,500 1,104,783.52 5,993,100 1,558,206 269,900 288,700 251,100
01/12/2025 269,900 9.5 (3.65%) 4,500,600 1,214,984.55 8,054,000 2,014,520.08 260,400 278,600 242,200
28/11/2025 260,400 12.4 (5%) 3,844,800 989,482.46 11,950,000 2,868,320 248,000 265,300 230,700
27/11/2025 248,000 3 (1.22%) 2,348,000 583,980.34 0 0 245,000 262,100 227,900
26/11/2025 245,000 2 (0.82%) 4,196,800 1,021,546.89 8,100,000 1,864,300 243,000 260,000 226,000
25/11/2025 243,000 3.5 (1.46%) 3,425,500 838,211.29 6,000,000 1,380,000 239,500 256,200 222,800
24/11/2025 239,500 9.8 (4.27%) 3,203,000 762,764.66 0 0 229,700 245,700 213,700
21/11/2025 229,700 1.7 (0.75%) 2,778,400 630,996.87 439,000 100,150.55 228,000 243,900 212,100
20/11/2025 228,000 7.5 (3.4%) 2,828,600 640,871.68 2,000,000 434,000 220,500 235,900 205,100
19/11/2025 220,500 0.5 (0.23%) 2,328,900 515,557.4 3,000,000 651,000 220,000 235,400 204,600
18/11/2025 220,000 3 (1.38%) 3,027,200 662,267.43 955,938 207,438.55 217,000 232,100 201,900
17/11/2025 217,000 6 (2.84%) 3,889,800 843,443.84 0 0 211,000 225,700 196,300
14/11/2025 211,000 -0.2 (-0.09%) 2,083,100 437,380.88 0 0 211,200 225,900 196,500
13/11/2025 211,200 0 (0%) 3,061,500 648,730.66 0 0 211,200 225,900 196,500
12/11/2025 211,200 10.2 (5.07%) 3,885,100 805,149.4 0 0 201,000 215,000 187,000
11/11/2025 201,000 2 (1.01%) 4,226,300 848,134.87 0 0 199,000 212,900 185,100
10/11/2025 199,000 -0.7 (-0.35%) 2,785,800 555,080.82 0 0 199,700 213,600 185,800
07/11/2025 199,700 -8.1 (-3.9%) 3,701,700 751,641.29 0 0 207,800 222,300 193,300
06/11/2025 207,800 1.3 (0.63%) 4,605,200 963,036.22 0 0 206,500 220,900 192,100
05/11/2025 206,500 5.5 (2.74%) 2,136,600 438,704.43 0 0 201,000 215,000 187,000
04/11/2025 201,000 5.6 (2.87%) 2,514,100 507,081.37 0 0 195,400 209,000 181,800
03/11/2025 195,400 4.4 (2.3%) 3,627,000 704,674.84 1,000,000 191,000 191,000 204,300 177,700
31/10/2025 191,000 -13.1 (-6.42%) 7,461,600 1,449,375.4 20,000 4,242 204,100 218,300 189,900
30/10/2025 204,100 -7.9 (-3.73%) 3,772,500 771,993.6 120,000 24,836.3 212,000 226,800 197,200
29/10/2025 212,000 -8.1 (-3.68%) 2,739,200 586,460.52 100,000 21,394.4 220,100 235,500 204,700
28/10/2025 220,100 6.1 (2.85%) 5,205,500 1,081,267.56 100,000 20,760.9 214,000 228,900 199,100
27/10/2025 214,000 -5 (-2.28%) 3,889,100 855,690.89 5,400,000 1,110,625.2 219,000 234,300 203,700
24/10/2025 219,000 4 (1.86%) 3,412,900 747,603.49 400,000 87,594.1 215,000 230,000 200,000
23/10/2025 215,000 12 (5.91%) 4,761,200 994,008.33 0 0 203,000 217,200 188,800
22/10/2025 203,000 -0.4 (-0.2%) 4,196,300 834,223.35 12,784,000 2,429,666.68 203,400 217,600 189,200
21/10/2025 203,400 8.5 (4.36%) 3,700,400 739,202.17 299,000 59,797.31 194,900 208,500 181,300
20/10/2025 194,900 -9.1 (-4.46%) 5,671,000 1,124,774.19 0 0 204,000 218,200 189,800
17/10/2025 204,000 -9.1 (-4.27%) 5,615,100 1,155,539.04 29,000 5,924.85 213,100 228,000 198,200
16/10/2025 213,100 3.6 (1.72%) 5,217,400 1,098,309.16 0 0 209,500 224,100 194,900
15/10/2025 209,500 -2.4 (-1.13%) 3,752,400 787,520.33 57,200 12,004.62 211,900 226,700 197,100
14/10/2025 211,900 6.5 (3.16%) 8,065,500 1,740,507.76 6,205,000 1,200,389.59 205,400 219,700 191,100
13/10/2025 205,400 13.4 (6.98%) 7,178,300 1,454,693.61 16,811,000 3,028,633.89 192,000 205,400 178,600
10/10/2025 192,000 12.5 (6.96%) 4,294,700 794,362.44 0 0 179,500 192,000 167,000
09/10/2025 179,500 1.4 (0.79%) 4,131,300 740,515.99 190,000 34,056.55 178,100 190,500 165,700
08/10/2025 178,100 -1.9 (-1.06%) 3,256,600 583,370.95 0 0 180,000 192,600 167,400
07/10/2025 180,000 0.3 (0.17%) 2,368,100 426,509.1 0 0 179,700 192,200 167,200
06/10/2025 179,700 3.2 (1.81%) 2,398,200 430,225.49 0 0 176,500 188,800 164,200
03/10/2025 176,500 5.5 (3.22%) 4,892,400 863,941.39 0 0 171,000 182,900 159,100
02/10/2025 171,000 1 (0.59%) 2,381,100 412,874.17 0 0 170,000 181,900 158,100
01/10/2025 170,000 -4.9 (-2.8%) 2,643,100 450,984.83 0 0 174,900 187,100 162,700
30/09/2025 174,900 2.1 (1.22%) 4,674,600 830,067.55 0 0 172,800 184,800 160,800
29/09/2025 172,800 8.8 (5.37%) 2,445,600 416,462.9 0 0 164,000 175,400 152,600
26/09/2025 164,000 6 (3.8%) 2,709,300 435,529.35 0 0 158,000 169,000 147,000
25/09/2025 158,000 9 (6.04%) 2,820,700 433,635.7 100,000 15,415.9 149,000 159,400 138,600
24/09/2025 149,000 -0.2 (-0.13%) 1,753,900 260,309.66 1,904,800 282,980.9 149,200 159,600 138,800
23/09/2025 149,200 0.4 (0.27%) 1,426,200 211,781.64 0 0 148,800 159,200 138,400
22/09/2025 148,800 -4.4 (-2.87%) 5,112,200 759,366.99 1,904,800 283,434.24 153,200 163,900 142,500
19/09/2025 153,200 8.2 (5.66%) 5,615,300 831,601.93 0 0 145,000 155,100 134,900
18/09/2025 145,000 1.9 (1.33%) 4,389,200 634,458.12 3,196,800 430,877.49 143,100 153,100 133,100
17/09/2025 143,100 8.1 (6%) 3,984,900 555,971.58 814,000 109,714.18 135,000 144,400 125,600
16/09/2025 135,000 -2.8 (-2.03%) 2,920,100 395,134.41 3,462,600 467,519.44 137,800 147,400 128,200
15/09/2025 137,800 0 (0%) 2,142,000 291,968.65 814,000 109,890 137,800 147,400 128,200
12/09/2025 137,800 1.8 (1.32%) 1,964,200 268,529.8 4,788,178 621,467.2 136,000 145,500 126,500
11/09/2025 136,000 5.1 (3.9%) 3,017,000 400,897.97 0 0 130,900 140,000 121,800
10/09/2025 130,900 1.7 (1.32%) 1,985,100 256,600.86 4,788,178 622,463.14 129,200 138,200 120,200
09/09/2025 129,200 4.2 (3.36%) 2,659,700 340,608.93 0 0 125,000 133,700 116,300
08/09/2025 125,000 0 (0%) 2,203,500 277,343.56 0 0 125,000 133,700 116,300
05/09/2025 125,000 0 (0%) 2,141,000 272,695.85 0 0 125,000 133,700 116,300
04/09/2025 125,000 0 (0%) 1,988,700 247,662.56 0 0 125,000 133,700 116,300
03/09/2025 125,000 -3.3 (-2.57%) 2,287,100 287,269.72 20,000 2,711.92 128,300 137,200 119,400
29/08/2025 128,300 -1.8 (-1.38%) 2,470,800 319,782.83 20,000 2,654 130,100 139,200 121,000
28/08/2025 130,100 -1.9 (-1.44%) 2,178,800 286,905.71 20,000 2,824 132,000 141,200 122,800
27/08/2025 132,000 -3.5 (-2.58%) 2,351,500 313,079.64 40,000 5,517.1 135,500 144,900 126,100
26/08/2025 135,500 4.5 (3.44%) 2,595,000 351,142.77 0 0 131,000 140,100 121,900
25/08/2025 131,000 6.9 (5.56%) 3,813,100 495,180.8 40,000 5,250.34 124,100 132,700 115,500
22/08/2025 124,100 -0.9 (-0.72%) 5,032,500 623,049.1 0 0 125,000 133,700 116,300
21/08/2025 125,000 0.8 (0.64%) 4,069,100 508,068.38 60,000 7,376 124,200 132,800 115,600
20/08/2025 124,200 6 (5.08%) 7,458,200 909,570.07 0 0 118,200 126,400 110,000
19/08/2025 118,200 0 (0%) 5,290,800 626,627.04 0 0 118,200 126,400 110,000
18/08/2025 118,200 0 (0%) 3,592,000 421,664.1 0 0 118,200 126,400 110,000
15/08/2025 118,200 0 (0%) 5,258,600 639,127.4 0 0 118,200 126,400 110,000
14/08/2025 118,200 2.2 (1.9%) 4,312,200 506,181.12 40,000 4,800 116,000 124,100 107,900
13/08/2025 116,000 0.5 (0.43%) 4,109,600 472,292.72 0 0 115,500 123,500 107,500
12/08/2025 115,500 0 (0%) 2,958,100 341,321.56 22,000 2,541 115,500 123,500 107,500
11/08/2025 115,500 -1.5 (-1.28%) 3,280,300 382,293.13 0 0 117,000 125,100 108,900
08/08/2025 117,000 2 (1.74%) 3,217,500 372,952.89 0 0 115,000 123,000 107,000
07/08/2025 115,000 -3.5 (-2.95%) 4,140,100 487,581.46 0 0 118,500 126,700 110,300
06/08/2025 118,500 1 (0.85%) 4,212,200 495,730.61 797,399 93,767.31 117,500 125,700 109,300
05/08/2025 117,500 6.3 (5.67%) 8,377,700 986,588.15 25,963,812 2,833,719.7 111,200 118,900 103,500
04/08/2025 111,200 7.2 (6.92%) 3,877,600 428,546.93 90,000,000 9,818,640 104,000 111,200 96,800
01/08/2025 104,000 -1.5 (-1.42%) 3,947,500 418,963.15 0 0 105,500 112,800 98,200
31/07/2025 105,500 -4 (-3.65%) 5,664,700 605,014.72 0 0 109,500 117,100 101,900
30/07/2025 109,500 -3.7 (-3.27%) 4,353,100 483,367.71 0 0 113,200 121,100 105,300
29/07/2025 113,200 -2.4 (-2.08%) 4,560,800 524,722.1 34,500 3,969.23 115,600 123,600 107,600
28/07/2025 115,600 1.5 (1.31%) 3,265,900 377,721.86 0 0 114,100 122,000 106,200
25/07/2025 114,100 -1.9 (-1.64%) 3,383,900 389,779.36 0 0 116,000 124,100 107,900
24/07/2025 116,000 1 (0.87%) 6,030,600 681,174.72 0 0 115,000 123,000 107,000
23/07/2025 115,000 -2.5 (-2.13%) 2,804,200 325,702.8 0 0 117,500 125,700 109,300
22/07/2025 117,500 5.5 (4.91%) 3,938,700 450,392.65 350,000 40,038.25 112,000 119,800 104,200
21/07/2025 112,000 -7 (-5.88%) 4,306,600 506,513.53 0 0 119,000 127,300 110,700
18/07/2025 119,000 -3 (-2.46%) 6,065,800 729,241.99 0 0 122,000 130,500 113,500
17/07/2025 122,000 4.6 (3.92%) 6,597,500 805,740.95 0 0 117,400 125,600 109,200
16/07/2025 117,400 5.8 (5.2%) 3,302,900 374,481 0 0 111,600 119,400 103,800
15/07/2025 111,600 -1.4 (-1.24%) 3,248,800 365,325.42 0 0 113,000 120,900 105,100
14/07/2025 113,000 5 (4.63%) 5,532,400 630,911.68 0 0 108,000 115,500 100,500
11/07/2025 108,000 6.4 (6.3%) 4,793,600 512,720.13 0 0 101,600 108,700 94,500
10/07/2025 101,600 6.6 (6.95%) 7,069,900 708,082.89 0 0 95,000 101,600 88,400
09/07/2025 95,000 1.7 (1.82%) 3,286,600 308,520.68 0 0 93,300 99,800 86,800
08/07/2025 93,300 0.3 (0.32%) 1,420,800 132,807.15 0 0 93,000 99,500 86,500
07/07/2025 93,000 1.1 (1.2%) 2,009,500 186,293.6 0 0 91,900 98,300 85,500
04/07/2025 91,900 -2.6 (-2.75%) 3,983,100 366,904.21 0 0 94,500 101,100 87,900
03/07/2025 94,500 -0.9 (-0.94%) 1,890,400 178,967.55 0 0 95,400 102,000 88,800
02/07/2025 95,400 -0.2 (-0.21%) 1,090,300 103,484.43 0 0 95,600 102,200 89,000
01/07/2025 95,600 0 (0%) 2,334,000 221,825.42 0 0 95,600 102,200 89,000
30/06/2025 95,600 0.1 (0.1%) 1,265,200 120,931.75 0 0 95,500 102,100 88,900
27/06/2025 95,500 0.5 (0.53%) 3,029,000 285,652.49 0 0 95,000 101,600 88,400
26/06/2025 95,000 -0.8 (-0.84%) 1,611,200 154,103.17 1,300,000 124,790 95,800 102,500 89,100
25/06/2025 95,800 0 (0%) 2,655,500 254,261.54 100,000 9,580 95,800 102,500 89,100
24/06/2025 95,800 3 (3.23%) 3,974,800 382,284.94 150,000 14,370 92,800 99,200 86,400
23/06/2025 92,800 6 (6.91%) 3,871,300 349,520.32 807,400 66,785.66 86,800 92,800 80,800
20/06/2025 86,800 -2.6 (-2.91%) 13,615,300 1,184,075.25 50,000 4,340 89,400 95,600 83,200
19/06/2025 89,400 1.4 (1.59%) 3,247,900 289,065.83 100,000 8,901.3 88,000 94,100 81,900
18/06/2025 88,000 0.3 (0.34%) 1,429,200 125,536.1 110,900 9,719.72 87,700 93,800 81,600
17/06/2025 87,700 2.3 (2.69%) 3,384,000 296,646.31 100,000 8,540 85,400 91,300 79,500
16/06/2025 85,400 -0.1 (-0.12%) 2,514,600 211,693.32 100,000 8,540 85,500 91,400 79,600
13/06/2025 85,500 -1.3 (-1.5%) 4,992,800 417,531.22 0 0 86,800 92,800 80,800
12/06/2025 86,800 -3.4 (-3.77%) 4,156,300 366,513.31 0 0 90,200 96,500 83,900
11/06/2025 90,200 -0.4 (-0.44%) 1,438,900 131,118.49 729,900 65,131.21 90,600 96,900 84,300
10/06/2025 90,600 0.3 (0.33%) 6,840,100 614,557.26 149,200 13,523.04 90,300 96,600 84,000
09/06/2025 90,300 -6.7 (-6.91%) 3,775,300 354,276.37 0 0 97,000 103,700 90,300
06/06/2025 97,000 -1 (-1.02%) 2,930,200 285,177.76 100,000 9,810 98,000 104,800 91,200

Dữ liệu lịch sử - BSC

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