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 96,700 -0.1 (-0.1%) 171,700 16,658.08 0 0 96,800 103,500 90,100
09/12/2025 96,800 -1.1 (-1.12%) 626,800 60,405.76 0 0 97,900 104,700 91,100
08/12/2025 97,900 -1.4 (-1.41%) 394,400 38,864.5 0 0 99,300 106,200 92,400
05/12/2025 99,300 -1.5 (-1.49%) 443,100 44,265.92 0 0 100,800 107,800 93,800
04/12/2025 100,800 0 (0%) 308,100 31,211.88 0 0 100,800 107,800 93,800
03/12/2025 100,800 1 (1.%) 267,300 26,976.35 0 0 99,800 106,700 92,900
02/12/2025 99,800 -1.8 (-1.77%) 268,000 26,779.21 218,000 23,108 101,600 108,700 94,500
01/12/2025 101,600 2.6 (2.63%) 398,200 40,181.39 0 0 99,000 105,900 92,100
28/11/2025 99,000 -0.8 (-0.8%) 417,400 41,435.24 123,000 12,484.5 99,800 106,700 92,900
27/11/2025 99,800 -0.6 (-0.6%) 252,800 25,374.54 276,000 28,980 100,400 107,400 93,400
26/11/2025 100,400 0.8 (0.8%) 392,500 39,308.73 0 0 99,600 106,500 92,700
25/11/2025 99,600 -3.2 (-3.11%) 676,900 68,542.18 39,500 3,780.15 102,800 109,900 95,700
24/11/2025 102,800 -1.2 (-1.15%) 379,000 39,041.5 0 0 104,000 111,200 96,800
21/11/2025 104,000 -0.8 (-0.76%) 837,200 86,050.52 0 0 104,800 112,100 97,500
20/11/2025 104,800 -2.2 (-2.06%) 452,400 47,700.46 0 0 107,000 114,400 99,600
19/11/2025 107,000 -1.8 (-1.65%) 424,500 45,365.81 0 0 108,800 116,400 101,200
18/11/2025 108,800 4 (3.82%) 942,900 101,859.59 0 0 104,800 112,100 97,500
17/11/2025 104,800 -1.5 (-1.41%) 503,300 52,912.63 0 0 106,300 113,700 98,900
14/11/2025 106,300 0 (0%) 430,900 45,873.8 0 0 106,300 113,700 98,900
13/11/2025 106,300 0.8 (0.76%) 493,400 52,463.83 0 0 105,500 112,800 98,200
12/11/2025 105,500 2.1 (2.03%) 404,200 42,071.74 0 0 103,400 110,600 96,200
11/11/2025 103,400 1.2 (1.17%) 422,800 43,354.53 225,800 23,709 102,200 109,300 95,100
10/11/2025 102,200 -2.8 (-2.67%) 596,900 62,093.27 0 0 105,000 112,300 97,700
07/11/2025 105,000 -1.6 (-1.5%) 1,014,100 108,621.87 0 0 106,600 114,000 99,200
06/11/2025 106,600 -3.4 (-3.09%) 717,100 77,305.93 0 0 110,000 117,700 102,300
05/11/2025 110,000 0.2 (0.18%) 714,400 78,952.75 0 0 109,800 117,400 102,200
04/11/2025 109,800 1.7 (1.57%) 1,965,100 209,152.03 0 0 108,100 115,600 100,600
03/11/2025 108,100 -7.4 (-6.41%) 1,401,400 159,493.23 0 0 115,500 123,500 107,500
31/10/2025 115,500 -3.8 (-3.19%) 1,337,000 157,507.69 0 0 119,300 127,600 111,000
30/10/2025 119,300 4.3 (3.74%) 2,265,100 270,571.85 150,000 16,050 115,000 123,000 107,000
29/10/2025 115,000 -1 (-0.86%) 645,000 74,685.53 0 0 116,000 124,100 107,900
28/10/2025 116,000 1.5 (1.31%) 1,164,100 133,543.77 0 0 114,500 122,500 106,500
27/10/2025 114,500 0.8 (0.7%) 1,330,100 156,017.8 0 0 113,700 121,600 105,800
24/10/2025 113,700 7.4 (6.96%) 1,803,900 202,100.77 0 0 106,300 113,700 98,900
23/10/2025 106,300 -6.2 (-5.51%) 1,037,100 112,893.29 0 0 112,500 120,300 104,700
22/10/2025 112,500 1.5 (1.35%) 1,317,900 147,699.84 0 0 111,000 118,700 103,300
21/10/2025 111,000 6.5 (6.22%) 1,794,900 196,163.91 0 0 104,500 111,800 97,200
20/10/2025 104,500 4.5 (4.5%) 3,339,300 352,173.5 2,813,600 261,664.8 100,000 107,000 93,000
17/10/2025 100,000 0.2 (0.2%) 569,300 56,468.02 2,250,000 240,075 99,800 106,700 92,900
16/10/2025 99,800 1 (1.01%) 828,900 81,566.51 0 0 98,800 105,700 91,900
15/10/2025 98,800 1.4 (1.44%) 614,000 59,947.18 118,600 11,860 97,400 104,200 90,600
14/10/2025 97,400 -1.2 (-1.22%) 1,086,000 105,173.61 0 0 98,600 105,500 91,700
13/10/2025 98,600 0 (0%) 669,400 66,717.22 0 0 98,600 105,500 91,700
10/10/2025 98,600 4 (4.23%) 696,900 67,273.72 0 0 94,600 101,200 88,000
09/10/2025 94,600 -1.7 (-1.77%) 462,400 43,911.63 0 0 96,300 103,000 89,600
08/10/2025 96,300 0.8 (0.84%) 246,300 23,748.96 0 0 95,500 102,100 88,900
07/10/2025 95,500 0.9 (0.95%) 221,800 21,279.88 0 0 94,600 101,200 88,000
06/10/2025 94,600 0 (0%) 729,300 68,968.26 0 0 94,600 101,200 88,000
03/10/2025 94,600 -0.9 (-0.94%) 171,300 16,270.35 0 0 95,500 102,100 88,900
02/10/2025 96,600 0.2 (0.21%) 129,100 12,505.5 380,000 37,240 96,400 103,100 89,700
01/10/2025 96,400 -1.8 (-1.83%) 339,400 32,778.26 114,300 11,430 98,200 105,000 91,400
30/09/2025 98,200 -0.2 (-0.2%) 286,100 28,095.23 368,000 36,800 98,400 105,200 91,600
29/09/2025 98,400 -1.4 (-1.4%) 298,300 29,500.33 0 0 99,800 106,700 92,900
26/09/2025 99,800 -1.5 (-1.48%) 298,000 29,811.38 0 0 101,300 108,300 94,300
25/09/2025 101,300 0.8 (0.8%) 303,700 30,694.27 0 0 100,500 107,500 93,500
24/09/2025 100,500 -0.5 (-0.5%) 146,300 14,718.64 0 0 101,000 108,000 94,000
23/09/2025 101,000 1.2 (1.2%) 255,800 26,062.44 0 0 99,800 106,700 92,900
22/09/2025 99,800 -1.2 (-1.19%) 245,100 24,536.77 0 0 101,000 108,000 94,000
19/09/2025 101,000 -2.3 (-2.23%) 358,600 36,454.52 0 0 103,300 110,500 96,100
18/09/2025 103,300 -1.7 (-1.62%) 251,000 25,953.13 339,000 36,434 105,000 112,300 97,700
17/09/2025 105,000 1.1 (1.06%) 717,400 75,686.88 0 0 103,900 111,100 96,700
16/09/2025 103,900 -0.1 (-0.1%) 436,700 45,480.84 2,080,000 231,296 104,000 111,200 96,800
15/09/2025 104,000 3.5 (3.48%) 568,400 58,365.85 0 0 100,500 107,500 93,500
12/09/2025 100,500 1.8 (1.82%) 291,000 29,285.17 0 0 98,700 105,600 91,800
11/09/2025 98,700 -0.7 (-0.7%) 297,800 29,395.29 0 0 99,400 106,300 92,500
10/09/2025 99,400 0 (0%) 136,700 13,616.48 0 0 99,400 106,300 92,500
09/09/2025 99,400 0.1 (0.1%) 240,900 24,007.21 0 0 99,300 106,200 92,400
08/09/2025 99,300 -3.5 (-3.4%) 522,300 52,424.48 0 0 102,800 109,900 95,700
05/09/2025 102,800 -2.4 (-2.28%) 415,400 43,094.42 0 0 105,200 112,500 97,900
04/09/2025 105,200 3.6 (3.54%) 666,000 69,982.28 0 0 101,600 108,700 94,500
03/09/2025 101,600 2.6 (2.63%) 397,200 39,834.26 0 0 99,000 105,900 92,100
29/08/2025 99,000 -1.4 (-1.39%) 557,300 55,467.74 0 0 100,400 107,400 93,400
28/08/2025 100,400 -1.3 (-1.28%) 312,900 31,553.79 0 0 101,700 108,800 94,600
27/08/2025 101,700 1.8 (1.8%) 463,100 47,451.36 0 0 99,900 106,800 93,000
26/08/2025 99,900 0.7 (0.71%) 248,500 24,751.04 600,000 63,660 99,200 106,100 92,300
25/08/2025 99,200 0.6 (0.61%) 615,300 61,275.73 0 0 98,600 105,500 91,700
22/08/2025 98,600 -4 (-3.9%) 731,800 72,730.13 0 0 102,600 109,700 95,500
21/08/2025 102,600 -1.4 (-1.35%) 1,138,200 115,527.07 0 0 104,000 111,200 96,800
20/08/2025 104,000 -4.5 (-4.15%) 846,500 89,337.83 0 0 108,500 116,000 101,000
19/08/2025 108,500 -0.7 (-0.64%) 695,500 75,811.73 0 0 109,200 116,800 101,600
18/08/2025 109,200 -0.6 (-0.55%) 502,100 55,094.8 0 0 109,800 117,400 102,200
15/08/2025 109,800 -2.7 (-2.4%) 937,700 104,043.52 0 0 112,500 120,300 104,700
14/08/2025 112,500 -2.4 (-2.09%) 986,900 111,811.18 0 0 114,900 122,900 106,900
13/08/2025 114,900 -1.7 (-1.46%) 729,600 84,036.51 141,000 16,920 116,600 124,700 108,500
12/08/2025 116,600 -1.4 (-1.19%) 538,500 63,230.1 0 0 118,000 126,200 109,800
11/08/2025 118,000 0 (0%) 436,400 51,384.93 0 0 118,000 126,200 109,800
08/08/2025 118,000 1.2 (1.03%) 1,382,300 163,550.77 139,000 16,958 116,800 124,900 108,700
07/08/2025 116,800 -0.6 (-0.51%) 730,500 85,714.85 0 0 117,400 125,600 109,200
06/08/2025 117,400 2.4 (2.09%) 845,900 97,769.9 0 0 115,000 123,000 107,000
05/08/2025 115,000 1.5 (1.32%) 1,237,700 141,329.34 124,000 14,384 113,500 121,400 105,600
04/08/2025 113,500 4.5 (4.13%) 540,400 60,513.33 0 0 109,000 116,600 101,400
01/08/2025 109,000 -2 (-1.8%) 2,284,300 249,955.75 0 0 111,000 118,700 103,300
31/07/2025 111,000 -3 (-2.63%) 922,300 103,483.6 0 0 114,000 121,900 106,100
30/07/2025 114,000 0 (0%) 792,200 89,959.12 0 0 114,000 121,900 106,100
29/07/2025 114,000 -7.7 (-6.33%) 1,475,800 174,862.3 0 0 121,700 130,200 113,200
28/07/2025 121,700 0.2 (0.16%) 904,000 110,011.21 0 0 121,500 130,000 113,000
25/07/2025 121,500 1.1 (0.91%) 1,129,800 137,632.78 0 0 120,400 128,800 112,000
24/07/2025 120,400 -0.6 (-0.5%) 618,500 74,761.81 0 0 121,000 129,400 112,600
23/07/2025 121,000 0 (0%) 791,800 95,760.9 0 0 121,000 129,400 112,600
22/07/2025 121,000 0.1 (0.08%) 647,700 78,222.12 0 0 120,900 129,300 112,500
21/07/2025 120,900 -0.7 (-0.58%) 418,600 50,856.05 0 0 121,600 130,100 113,100
18/07/2025 121,600 -2.5 (-2.01%) 922,500 113,074.07 0 0 124,100 132,700 115,500
17/07/2025 124,100 0 (0%) 1,202,600 148,649.67 0 0 124,100 132,700 115,500
16/07/2025 124,100 -1.2 (-0.96%) 718,100 90,011.5 210,000 25,767 125,300 134,000 116,600
15/07/2025 125,300 1.5 (1.21%) 1,488,100 189,077.31 250,000 30,525 123,800 132,400 115,200
14/07/2025 123,800 1.1 (0.9%) 1,259,200 154,549.32 210,000 25,767 122,700 131,200 114,200
11/07/2025 122,700 0.6 (0.49%) 1,403,700 171,605.74 250,000 30,525 122,100 130,600 113,600
10/07/2025 122,100 1.6 (1.33%) 1,204,100 147,466.78 0 0 120,500 128,900 112,100
09/07/2025 120,500 0.7 (0.58%) 977,200 116,940.83 0 0 119,800 128,100 111,500
08/07/2025 119,800 -0.8 (-0.66%) 1,013,700 121,454.35 0 0 120,600 129,000 112,200
07/07/2025 120,600 -0.4 (-0.33%) 1,021,100 122,461.38 516,000 60,114 121,000 129,400 112,600
04/07/2025 121,000 3.6 (3.07%) 1,554,800 187,400.04 0 0 117,400 125,600 109,200
03/07/2025 117,400 0.9 (0.77%) 1,169,400 137,835.14 516,000 60,114 116,500 124,600 108,400
02/07/2025 116,500 0.6 (0.52%) 567,400 65,769.66 0 0 115,900 124,000 107,800
01/07/2025 115,900 -2.1 (-1.78%) 776,500 90,511.66 0 0 118,000 126,200 109,800
30/06/2025 118,000 0.2 (0.17%) 686,800 81,463.52 0 0 117,800 126,000 109,600
27/06/2025 117,800 3.6 (3.15%) 1,020,500 119,462.52 0 0 114,200 122,100 106,300
26/06/2025 114,200 0.1 (0.09%) 349,700 40,043.78 0 0 114,100 122,000 106,200
25/06/2025 114,100 -0.2 (-0.17%) 371,300 42,686.65 0 0 114,300 122,300 106,300
24/06/2025 114,300 1.4 (1.24%) 538,700 61,846.66 0 0 112,900 120,800 105,000
23/06/2025 112,900 -1.1 (-0.96%) 654,100 73,825.54 0 0 114,000 121,900 106,100
20/06/2025 114,000 -1.9 (-1.64%) 746,400 85,859.78 0 0 115,900 124,000 107,800
19/06/2025 115,900 0.4 (0.35%) 363,700 42,114.13 0 0 115,500 123,500 107,500
18/06/2025 115,500 -2.5 (-2.12%) 1,160,100 134,957.52 0 0 118,000 126,200 109,800
17/06/2025 118,000 -3 (-2.48%) 928,500 110,241.84 0 0 121,000 129,400 112,600
16/06/2025 121,000 3 (2.54%) 871,700 104,645.29 20,000 2,458 118,000 126,200 109,800
13/06/2025 118,000 -5 (-4.07%) 1,739,700 207,050.35 0 0 123,000 131,600 114,400
12/06/2025 123,000 0 (0%) 1,237,400 153,255.34 0 0 123,000 131,600 114,400
11/06/2025 123,000 8 (6.96%) 1,629,200 195,861.71 0 0 115,000 123,000 107,000
10/06/2025 115,000 4.4 (3.98%) 1,633,400 188,230.18 0 0 110,600 118,300 102,900

Dữ liệu lịch sử - BSC

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