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 63,400 0 (0%) 3,598,900 229,410.38 40,500 2,389.5 63,400 67,800 59,000
04/12/2025 63,400 -1.2 (-1.86%) 5,918,000 378,666.17 0 0 64,600 69,100 60,100
03/12/2025 64,600 -0.4 (-0.62%) 5,383,600 347,254.09 65,000 3,932.5 65,000 69,500 60,500
02/12/2025 65,000 0.1 (0.15%) 6,764,300 440,319.97 0 0 64,900 69,400 60,400
01/12/2025 64,900 0.9 (1.41%) 9,107,300 594,304.22 0 0 64,000 68,400 59,600
28/11/2025 64,000 2 (3.23%) 11,898,300 760,384.04 118,000 6,867.6 62,000 66,300 57,700
27/11/2025 62,000 -0.8 (-1.27%) 3,962,300 248,699.57 50,000 3,140 62,800 67,100 58,500
26/11/2025 62,800 0.9 (1.45%) 3,651,000 228,839.39 253,000 15,159.6 61,900 66,200 57,600
25/11/2025 61,900 -1.1 (-1.75%) 4,907,900 307,453.73 0 0 63,000 67,400 58,600
24/11/2025 63,000 3.1 (5.18%) 9,900,300 618,506.03 274,000 16,504.3 59,900 64,000 55,800
21/11/2025 59,900 -0.8 (-1.32%) 4,191,100 252,004.19 0 0 60,700 64,900 56,500
20/11/2025 60,700 -0.2 (-0.33%) 2,656,100 161,779.95 294,000 17,833 60,900 65,100 56,700
19/11/2025 60,900 0.2 (0.33%) 4,458,500 272,680.23 0 0 60,700 64,900 56,500
18/11/2025 60,700 -1.4 (-2.25%) 5,559,900 339,773.88 155,000 9,625.5 62,100 66,400 57,800
17/11/2025 62,100 -0.7 (-1.11%) 4,198,400 261,705.49 0 0 62,800 67,100 58,500
14/11/2025 62,800 1 (1.62%) 10,146,900 636,153.25 0 0 61,800 66,100 57,500
13/11/2025 61,800 2 (3.34%) 9,741,800 596,020.71 0 0 59,800 63,900 55,700
12/11/2025 59,800 0.9 (1.53%) 5,161,900 308,058.86 0 0 58,900 63,000 54,800
11/11/2025 58,900 1.9 (3.33%) 5,152,700 300,221.2 0 0 57,000 60,900 53,100
10/11/2025 57,000 -0.6 (-1.04%) 2,675,800 153,807.45 0 0 57,600 61,600 53,600
07/11/2025 57,600 -0.4 (-0.69%) 3,251,100 188,646.52 0 0 58,000 62,000 54,000
06/11/2025 58,000 0 (0%) 2,241,200 130,297.14 0 0 58,000 62,000 54,000
05/11/2025 58,000 0.7 (1.22%) 3,831,600 222,143.22 0 0 57,300 61,300 53,300
04/11/2025 57,300 0 (0%) 4,175,200 238,232.89 158,000 9,112.56 57,300 61,300 53,300
03/11/2025 57,300 -0.3 (-0.52%) 2,642,700 152,827.55 0 0 57,600 61,600 53,600
31/10/2025 57,600 0.5 (0.88%) 2,641,500 151,835.78 0 0 57,100 61,000 53,200
30/10/2025 57,100 -0.4 (-0.7%) 1,905,200 109,059.67 0 0 57,500 61,500 53,500
29/10/2025 57,500 0.1 (0.17%) 1,973,000 113,565.55 0 0 57,400 61,400 53,400
28/10/2025 57,400 0.4 (0.7%) 2,079,100 118,643.83 0 0 57,000 60,900 53,100
27/10/2025 57,000 -1.1 (-1.89%) 2,998,800 172,837.63 0 0 58,100 62,100 54,100
24/10/2025 58,100 1.5 (2.65%) 3,959,900 226,987.94 0 0 56,600 60,500 52,700
23/10/2025 56,600 0.3 (0.53%) 2,327,300 132,032.51 0 0 56,300 60,200 52,400
22/10/2025 56,300 -0.2 (-0.35%) 3,846,700 216,882.66 0 0 56,500 60,400 52,600
21/10/2025 56,500 1.5 (2.73%) 7,068,100 401,817.55 0 0 55,000 58,800 51,200
20/10/2025 55,000 -3.8 (-6.46%) 8,737,700 501,031.99 0 0 58,800 62,900 54,700
17/10/2025 58,800 -2.4 (-3.92%) 6,041,500 361,338.45 146,300 8,732.94 61,200 65,400 57,000
16/10/2025 61,200 0.4 (0.66%) 5,158,400 312,867.34 0 0 60,800 65,000 56,600
15/10/2025 63,600 0.1 (0.16%) 4,645,400 296,813.86 0 0 63,500 67,900 59,100
14/10/2025 63,500 -0.5 (-0.78%) 5,359,800 341,967.13 0 0 64,000 68,400 59,600
13/10/2025 64,000 1.6 (2.56%) 6,305,000 397,244.69 0 0 62,400 66,700 58,100
10/10/2025 62,400 -0.5 (-0.79%) 4,972,200 311,974.34 0 0 62,900 67,300 58,500
09/10/2025 62,900 -0.5 (-0.79%) 3,297,300 207,508 0 0 63,400 67,800 59,000
08/10/2025 63,400 2 (3.26%) 5,919,700 370,775.5 0 0 61,400 65,600 57,200
07/10/2025 61,400 -1 (-1.6%) 3,715,300 230,558.87 0 0 62,400 66,700 58,100
06/10/2025 62,400 1.1 (1.79%) 4,051,900 251,843.02 0 0 61,300 65,500 57,100
03/10/2025 61,300 0.1 (0.16%) 3,998,500 246,858.62 0 0 61,200 65,400 57,000
02/10/2025 61,200 -0.9 (-1.45%) 3,398,700 210,618.41 0 0 62,100 66,400 57,800
01/10/2025 62,100 2.1 (3.5%) 4,526,400 278,712.45 0 0 60,000 64,200 55,800
30/09/2025 60,000 -0.3 (-0.5%) 3,030,200 182,415.26 76,700 4,946.77 60,300 64,500 56,100
29/09/2025 60,300 -0.8 (-1.31%) 5,130,400 311,075.48 0 0 61,100 65,300 56,900
26/09/2025 61,100 -0.4 (-0.65%) 2,489,900 153,002.47 0 0 61,500 65,800 57,200
25/09/2025 61,500 -0.5 (-0.81%) 2,752,800 170,137.33 0 0 62,000 66,300 57,700
24/09/2025 62,000 0.4 (0.65%) 3,214,500 197,522.98 0 0 61,600 65,900 57,300
23/09/2025 61,600 0.2 (0.33%) 3,425,100 212,234.98 0 0 61,400 65,600 57,200
22/09/2025 61,400 -0.6 (-0.97%) 5,285,200 328,414.93 0 0 62,000 66,300 57,700
19/09/2025 62,000 -1.6 (-2.52%) 5,300,500 332,980.75 0 0 63,600 68,000 59,200
18/09/2025 63,600 -1.5 (-2.3%) 5,050,800 323,520.18 0 0 65,100 69,600 60,600
17/09/2025 65,100 0.4 (0.62%) 9,865,800 648,464.74 0 0 64,700 69,200 60,200
16/09/2025 64,700 1.6 (2.54%) 12,673,100 817,436.8 140,000 8,470 63,100 67,500 58,700
15/09/2025 63,100 -0.1 (-0.16%) 3,527,500 222,755.1 0 0 63,200 67,600 58,800
12/09/2025 63,200 2 (3.27%) 13,670,300 858,101.36 305,000 18,563.83 61,200 65,400 57,000
11/09/2025 61,200 1.4 (2.34%) 4,998,900 301,251.02 160,000 9,644.8 59,800 63,900 55,700
10/09/2025 59,800 -0.5 (-0.83%) 3,120,100 187,346.05 365,000 22,045.4 60,300 64,500 56,100
09/09/2025 60,300 -0.3 (-0.5%) 3,516,800 212,787.24 0 0 60,600 64,800 56,400
08/09/2025 60,600 -0.3 (-0.49%) 6,958,800 425,231.1 200,000 12,200 60,900 65,100 56,700
05/09/2025 60,900 -0.9 (-1.46%) 5,355,900 329,096.89 0 0 61,800 66,100 57,500
04/09/2025 61,800 0.3 (0.49%) 4,228,100 261,536.4 0 0 61,500 65,800 57,200
03/09/2025 61,500 1.2 (1.99%) 4,767,300 291,025.93 0 0 60,300 64,500 56,100
29/08/2025 60,300 -0.7 (-1.15%) 4,166,400 253,299.78 0 0 61,000 65,200 56,800
28/08/2025 61,000 0.5 (0.83%) 3,661,100 223,801.52 617,000 37,020 60,500 64,700 56,300
27/08/2025 60,500 0.8 (1.34%) 4,849,200 294,196.23 0 0 59,700 63,800 55,600
26/08/2025 59,700 1 (1.7%) 2,990,300 177,650.1 0 0 58,700 62,800 54,600
25/08/2025 58,700 0 (0%) 3,360,400 198,687.31 0 0 58,700 62,800 54,600
22/08/2025 58,700 -1.4 (-2.33%) 7,201,500 425,730.36 0 0 60,100 64,300 55,900
21/08/2025 60,100 0.1 (0.17%) 5,810,000 348,965.03 800,000 48,201.6 60,000 64,200 55,800
20/08/2025 60,000 -0.5 (-0.83%) 6,338,200 380,797.87 0 0 60,500 64,700 56,300
19/08/2025 60,500 -0.2 (-0.33%) 5,257,700 318,982.61 20,000 1,200 60,700 64,900 56,500
18/08/2025 60,700 -0.3 (-0.49%) 4,775,600 290,925.35 50,000 3,100 61,000 65,200 56,800
15/08/2025 61,000 -0.7 (-1.13%) 5,660,400 347,426.01 0 0 61,700 66,000 57,400
14/08/2025 61,700 0.6 (0.98%) 6,534,600 402,804.81 0 0 61,100 65,300 56,900
13/08/2025 61,100 -0.7 (-1.13%) 6,210,800 380,732.24 0 0 61,800 66,100 57,500
12/08/2025 61,800 0.3 (0.49%) 5,207,000 321,971.95 200,000 11,940 61,500 65,800 57,200
11/08/2025 61,500 0.7 (1.15%) 5,787,800 356,065.88 200,000 11,940 60,800 65,000 56,600
08/08/2025 60,800 -0.1 (-0.16%) 6,503,200 397,182.69 200,000 12,000 60,900 65,100 56,700
07/08/2025 60,900 -0.4 (-0.65%) 4,741,600 290,201.59 0 0 61,300 65,500 57,100
06/08/2025 61,300 1.2 (2.%) 5,377,500 329,055.25 701,000 42,340.4 60,100 64,300 55,900
05/08/2025 60,100 -0.3 (-0.5%) 9,564,600 580,164.43 0 0 60,400 64,600 56,200
04/08/2025 60,400 0.4 (0.67%) 3,746,300 225,828.74 617,000 34,490.3 60,000 64,200 55,800
01/08/2025 60,000 -1.2 (-1.96%) 5,329,800 321,839.51 0 0 61,200 65,400 57,000
31/07/2025 61,200 -1.7 (-2.7%) 10,570,300 649,436.37 817,000 53,402.4 62,900 67,300 58,500
30/07/2025 62,900 -0.3 (-0.47%) 6,078,500 383,584.8 0 0 63,200 67,600 58,800
29/07/2025 63,200 -0.1 (-0.16%) 10,714,200 678,535.62 243,800 14,713.85 63,300 67,700 58,900
28/07/2025 63,300 0.1 (0.16%) 8,462,700 536,087.46 0 0 63,200 67,600 58,800
25/07/2025 63,200 -0.5 (-0.78%) 5,124,000 325,019.16 0 0 63,700 68,100 59,300
24/07/2025 63,700 2 (3.24%) 13,421,100 848,015.15 100,000 6,200 61,700 66,000 57,400
23/07/2025 61,700 1.5 (2.49%) 9,228,600 561,137.83 0 0 60,200 64,400 56,000
22/07/2025 60,200 0.2 (0.33%) 4,735,100 283,285.69 25,000 1,550 60,000 64,200 55,800
21/07/2025 60,000 -0.2 (-0.33%) 5,503,300 331,583.88 0 0 60,200 64,400 56,000
18/07/2025 60,200 0.1 (0.17%) 5,826,800 351,858.32 0 0 60,100 64,300 55,900
17/07/2025 60,100 0 (0%) 6,357,800 382,468.06 0 0 60,100 64,300 55,900
16/07/2025 60,100 0 (0%) 4,961,100 296,969.65 0 0 60,100 64,300 55,900
15/07/2025 60,100 -0.2 (-0.33%) 6,553,200 396,824 0 0 60,300 64,500 56,100
14/07/2025 60,300 0.5 (0.84%) 6,083,200 365,184.91 150,000 8,850 59,800 63,900 55,700
11/07/2025 59,800 0.1 (0.17%) 6,233,200 374,699.12 700,000 41,856.5 59,700 63,800 55,600
10/07/2025 59,700 -0.5 (-0.83%) 5,246,100 314,949.45 150,000 9,000 60,200 64,400 56,000
09/07/2025 60,200 1.2 (2.03%) 9,636,900 577,008.86 200,000 12,000 59,000 63,100 54,900
08/07/2025 59,000 1.1 (1.9%) 7,163,100 419,273.32 40,000 2,288 57,900 61,900 53,900
07/07/2025 57,900 0.1 (0.17%) 3,762,300 217,962.7 0 0 57,800 61,800 53,800
04/07/2025 57,800 0.3 (0.52%) 2,696,200 155,201.95 0 0 57,500 61,500 53,500
03/07/2025 57,500 -0.2 (-0.35%) 5,293,100 306,382.39 50,000 2,900 57,700 61,700 53,700
02/07/2025 57,700 0.2 (0.35%) 3,775,700 217,271.22 0 0 57,500 61,500 53,500
01/07/2025 57,500 -0.5 (-0.86%) 4,013,600 231,217.3 50,000 2,900 58,000 62,000 54,000
30/06/2025 58,000 0.2 (0.35%) 4,487,800 261,278.35 0 0 57,800 61,800 53,800
27/06/2025 57,800 1.4 (2.48%) 8,895,400 512,400.53 0 0 56,400 60,300 52,500
26/06/2025 56,400 -0.4 (-0.7%) 3,118,900 176,290.88 0 0 56,800 60,700 52,900
25/06/2025 56,800 0.4 (0.71%) 6,268,200 358,377.21 0 0 56,400 60,300 52,500
24/06/2025 56,400 0.5 (0.89%) 2,803,800 157,893.54 0 0 55,900 59,800 52,000
23/06/2025 55,900 -0.7 (-1.24%) 3,022,700 169,241.92 500,100 26,405.28 56,600 60,500 52,700
20/06/2025 56,600 0.5 (0.89%) 4,661,400 263,049.96 0 0 56,100 60,000 52,200
19/06/2025 56,100 0.1 (0.18%) 2,628,700 147,133.16 0 0 56,000 59,900 52,100
18/06/2025 56,000 -0.2 (-0.36%) 4,098,100 230,734.3 0 0 56,200 60,100 52,300
17/06/2025 56,200 -0.1 (-0.18%) 3,406,400 191,815.51 0 0 56,300 60,200 52,400
16/06/2025 56,300 0.8 (1.44%) 4,734,300 265,579.29 0 0 55,500 59,300 51,700
13/06/2025 55,500 -0.4 (-0.72%) 3,545,400 196,508.67 0 0 55,900 59,800 52,000
12/06/2025 55,900 0.7 (1.27%) 3,282,700 183,581.01 0 0 55,200 59,000 51,400
11/06/2025 55,200 -0.1 (-0.18%) 1,720,700 95,075.82 0 0 55,300 59,100 51,500
10/06/2025 55,300 0 (0%) 2,999,200 166,599.04 0 0 55,300 59,100 51,500
09/06/2025 55,300 0 (0%) 3,035,700 169,068.99 0 0 55,300 59,100 51,500

Dữ liệu lịch sử - BSC

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