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
31/12/2025 48,900 -0.4 (-0.81%) 481,393 23,642.6 0 0 49,300 56,600 42,000
30/12/2025 49,300 0.1 (0.2%) 604,715 29,789.07 0 0 49,200 56,500 41,900
29/12/2025 49,000 -1 (-2%) 1,735,705 85,405.09 16,300 735.62 50,000 57,500 42,500
26/12/2025 49,700 -1.2 (-2.36%) 1,509,113 75,478.68 0 0 50,900 58,500 43,300
25/12/2025 50,900 0.1 (0.2%) 549,317 27,947.95 19,000 1,109.6 50,800 58,400 43,200
24/12/2025 50,600 -1 (-1.94%) 1,674,605 85,137.15 8,000 352 51,600 59,300 43,900
23/12/2025 51,600 -0.3 (-0.58%) 1,080,542 55,772.05 35,000 1,561.8 51,900 59,600 44,200
22/12/2025 51,900 0.2 (0.39%) 696,090 36,141.63 0 0 51,700 59,400 44,000
19/12/2025 51,500 -0.7 (-1.34%) 1,142,202 59,033.52 17,000 1,020 52,200 60,000 44,400
18/12/2025 52,500 -0.2 (-0.38%) 504,921 26,362.95 1,291 57.84 52,700 60,600 44,800
17/12/2025 52,600 0 (0%) 560,046 29,503.2 17,000 761.6 52,600 60,400 44,800
16/12/2025 52,500 0.1 (0.19%) 747,638 39,290.97 8,000 413.2 52,400 60,200 44,600
15/12/2025 52,300 -1 (-1.88%) 1,021,172 53,481.41 17,000 1,040.4 53,300 61,200 45,400
12/12/2025 52,800 -2.7 (-4.86%) 998,488 53,270.09 5,500 281.16 55,500 63,800 47,200
11/12/2025 53,900 0.7 (1.32%) 3,163,954 175,529.34 52,000 2,556.1 53,200 61,100 45,300
10/12/2025 53,300 0.2 (0.38%) 595,179 31,651.02 12,000 622.8 53,100 61,000 45,200
09/12/2025 53,100 -0.8 (-1.48%) 731,393 38,805.63 9,000 557.1 53,900 61,900 45,900
08/12/2025 53,400 -0.7 (-1.29%) 995,931 53,676.97 20,000 1,134 54,100 62,200 46,000
05/12/2025 53,900 -0.8 (-1.46%) 1,096,433 59,371.83 9,000 418.5 54,700 62,900 46,500
04/12/2025 54,900 -0.4 (-0.72%) 818,291 44,755.45 0 0 55,300 63,500 47,100
03/12/2025 54,900 1.3 (2.43%) 2,798,401 154,638.65 43,000 2,147.3 53,600 61,600 45,600
02/12/2025 54,000 1.1 (2.08%) 740,362 39,682.5 0 0 52,900 60,800 45,000
01/12/2025 53,300 0.5 (0.95%) 427,914 22,654.73 7,000 314.3 52,800 60,700 44,900
28/11/2025 52,700 -0.4 (-0.75%) 315,085 16,627.46 0 0 53,100 61,000 45,200
27/11/2025 53,000 0.4 (0.76%) 325,761 17,289.02 0 0 52,600 60,400 44,800
26/11/2025 53,000 0.1 (0.19%) 661,971 34,804.79 0 0 52,900 60,800 45,000
25/11/2025 52,500 -1.1 (-2.05%) 1,040,466 55,006.79 0 0 53,600 61,600 45,600
24/11/2025 53,600 -0.4 (-0.74%) 807,153 43,261.71 0 0 54,000 62,100 45,900
21/11/2025 54,100 -0.2 (-0.37%) 604,330 32,632.37 0 0 54,300 62,400 46,200
20/11/2025 54,300 -0.7 (-1.27%) 809,330 43,920.82 0 0 55,000 63,200 46,800
19/11/2025 54,900 0.6 (1.1%) 1,248,388 68,714.23 35,000 1,883 54,300 62,400 46,200
18/11/2025 54,200 -0.7 (-1.28%) 1,624,241 88,205.33 0 0 54,900 63,100 46,700
17/11/2025 54,800 -0.6 (-1.08%) 1,118,864 61,429.38 0 0 55,400 63,700 47,100
14/11/2025 55,400 0.4 (0.73%) 687,363 38,063.74 0 0 55,000 63,200 46,800
13/11/2025 54,800 0.6 (1.11%) 1,463,271 80,531.18 0 0 54,200 62,300 46,100
12/11/2025 54,400 0.7 (1.3%) 552,698 29,960.58 0 0 53,700 61,700 45,700
11/11/2025 54,100 0 (0%) 408,144 21,915.28 0 0 54,100 62,200 46,000
10/11/2025 53,600 -2 (-3.6%) 867,446 46,970.54 0 0 55,600 63,900 47,300
07/11/2025 54,900 -1.7 (-3.%) 1,006,278 55,979. 0 0 56,600 65,000 48,200
06/11/2025 56,400 1.4 (2.55%) 2,571,875 145,535.76 50,000 2,710 55,000 63,200 46,800
05/11/2025 54,900 0.7 (1.29%) 1,007,835 55,449.8 0 0 54,200 62,300 46,100
04/11/2025 54,700 -1.2 (-2.15%) 869,114 47,097.74 0 0 55,900 64,200 47,600
03/11/2025 55,200 -0.1 (-0.18%) 1,498,596 83,818.25 43,000 2,373.17 55,300 63,500 47,100
31/10/2025 55,400 0.8 (1.47%) 1,352,078 74,810.19 30,000 1,617 54,600 62,700 46,500
30/10/2025 54,900 -0.4 (-0.72%) 371,773 20,310.01 0 0 55,300 63,500 47,100
29/10/2025 54,900 0.2 (0.37%) 858,587 47,470.92 20,000 1,077 54,700 62,900 46,500
28/10/2025 54,900 1.5 (2.81%) 995,600 54,495.85 0 0 53,400 61,400 45,400
27/10/2025 53,400 0.3 (0.56%) 318,928 17,031.41 1,291 68.42 53,100 61,000 45,200
24/10/2025 53,200 -0.7 (-1.3%) 399,755 21,221.69 0 0 53,900 61,900 45,900
23/10/2025 53,500 0 (0%) 344,537 18,571.29 0 0 53,500 61,500 45,500
22/10/2025 53,500 2.4 (4.7%) 781,804 41,798.92 0 0 51,100 58,700 43,500
21/10/2025 51,500 -0.4 (-0.77%) 938,576 47,949.07 0 0 51,900 59,600 44,200
20/10/2025 50,700 -2.2 (-4.16%) 1,054,042 54,654.99 0 0 52,900 60,800 45,000
17/10/2025 52,700 -0.5 (-0.94%) 680,873 36,008.21 0 0 53,200 61,100 45,300
16/10/2025 53,100 -0.3 (-0.56%) 526,453 27,981.9 0 0 53,400 61,400 45,400
15/10/2025 53,100 -0.9 (-1.67%) 905,364 48,317.52 0 0 54,000 62,100 45,900
14/10/2025 53,800 -0.7 (-1.28%) 1,135,925 61,343.76 0 0 54,500 62,600 46,400
13/10/2025 54,600 -0.8 (-1.44%) 618,820 33,753.91 0 0 55,400 63,700 47,100
10/10/2025 55,400 -0.1 (-0.18%) 664,929 36,866.21 0 0 55,500 63,800 47,200
09/10/2025 55,500 -0.7 (-1.25%) 566,626 31,436.14 1,291 72.55 56,200 64,600 47,800
08/10/2025 56,200 -0.1 (-0.18%) 387,509 21,790.05 0 0 56,300 64,700 47,900
07/10/2025 56,000 0.4 (0.72%) 460,223 25,933.54 1,291 71.78 55,600 63,900 47,300
06/10/2025 55,900 0.8 (1.45%) 524,919 29,183.26 0 0 55,100 63,300 46,900
03/10/2025 55,000 -0.5 (-0.9%) 441,710 24,345.19 0 0 55,500 63,800 47,200
02/10/2025 55,300 -0.4 (-0.72%) 413,050 22,914.66 0 0 55,700 64,000 47,400
01/10/2025 55,600 -0.6 (-1.07%) 1,053,053 58,607.54 0 0 56,200 64,600 47,800
30/09/2025 55,900 -1.7 (-2.95%) 1,270,320 71,389.1 0 0 57,600 66,200 49,000
29/09/2025 57,500 -1.1 (-1.88%) 856,245 49,291.49 0 0 58,600 67,300 49,900
26/09/2025 57,900 -0.1 (-0.17%) 547,071 32,075.69 0 0 58,000 66,700 49,300
25/09/2025 58,000 0.3 (0.52%) 313,549 18,177.55 0 0 57,700 66,300 49,100
24/09/2025 57,900 0.2 (0.35%) 241,785 13,956.85 0 0 57,700 66,300 49,100
23/09/2025 57,800 -0.1 (-0.17%) 291,606 16,828.48 0 0 57,900 66,500 49,300
22/09/2025 57,600 -1 (-1.71%) 716,675 41,469.56 0 0 58,600 67,300 49,900
19/09/2025 58,500 -0.5 (-0.85%) 557,236 32,654.43 0 0 59,000 67,800 50,200
18/09/2025 58,800 -1.2 (-2%) 700,856 41,329.35 0 0 60,000 69,000 51,000
17/09/2025 59,700 -0.2 (-0.33%) 705,599 42,317.93 0 0 59,900 68,800 51,000
16/09/2025 59,700 0 (0%) 665,101 39,833.02 0 0 59,700 68,600 50,800
15/09/2025 59,800 1.7 (2.93%) 1,171,414 69,912.75 0 0 58,100 66,800 49,400
12/09/2025 58,100 0.1 (0.17%) 748,064 43,461.11 0 0 58,000 66,700 49,300
11/09/2025 58,400 -0.5 (-0.85%) 587,803 34,071.7 0 0 58,900 67,700 50,100
10/09/2025 58,900 0 (0%) 374,874 22,077.05 2,800 189.28 58,900 67,700 50,100
09/09/2025 59,000 -0.3 (-0.51%) 411,131 24,208.25 0 0 59,300 68,100 50,500
08/09/2025 59,000 -1.4 (-2.32%) 925,252 54,890.03 0 0 60,400 69,400 51,400
05/09/2025 60,200 -0.7 (-1.15%) 1,089,171 65,787.91 0 0 60,900 70,000 51,800
04/09/2025 60,700 -0.3 (-0.49%) 574,966 35,034.37 0 0 61,000 70,100 51,900
03/09/2025 61,100 0 (0%) 220,528 13,450.04 0 0 61,100 70,200 52,000
29/08/2025 61,100 -1 (-1.61%) 555,087 33,912.78 0 0 62,100 71,400 52,800
28/08/2025 61,800 1.9 (3.17%) 795,139 49,390.98 1,370,000 84,161.16 59,900 68,800 51,000
27/08/2025 61,000 1.8 (3.04%) 1,006,777 60,269.8 0 0 59,200 68,000 50,400
26/08/2025 59,000 -1.4 (-2.32%) 1,000,671 59,230.76 0 0 60,400 69,400 51,400
25/08/2025 59,900 -0.8 (-1.32%) 665,075 40,184.58 0 0 60,700 69,800 51,600
22/08/2025 61,000 -1.5 (-2.4%) 999,488 60,625.95 0 0 62,500 71,800 53,200
21/08/2025 62,500 -0.6 (-0.95%) 983,304 61,408.74 0 0 63,100 72,500 53,700
20/08/2025 62,900 -0.8 (-1.26%) 874,424 55,144.16 0 0 63,700 73,200 54,200
19/08/2025 63,700 -0.2 (-0.31%) 650,670 41,470.72 0 0 63,900 73,400 54,400
18/08/2025 63,600 -0.8 (-1.24%) 757,527 48,382.53 0 0 64,400 74,000 54,800
15/08/2025 64,000 0.1 (0.16%) 1,055,386 68,011.69 15,000 913.5 63,900 73,400 54,400
14/08/2025 63,900 -0.8 (-1.24%) 1,243,652 79,450.78 0 0 64,700 74,400 55,000
13/08/2025 64,500 -0.9 (-1.38%) 1,414,012 91,495.96 0 0 65,400 75,200 55,600
12/08/2025 65,200 -1.4 (-2.1%) 1,000,501 65,462.95 0 0 66,600 76,500 56,700
11/08/2025 66,200 -0.6 (-0.9%) 1,032,620 68,804.39 0 0 66,800 76,800 56,800
08/08/2025 66,700 -1.2 (-1.77%) 1,015,445 67,823.3 0 0 67,900 78,000 57,800
07/08/2025 67,100 3.8 (6.%) 2,082,401 141,307.26 80,000 5,433.84 63,300 72,700 53,900
06/08/2025 105,100 3 (2.94%) 1,482,717 154,567.82 80,000 8,160 102,100 117,400 86,800
05/08/2025 101,700 0 (0%) 1,124,886 114,841.26 0 0 101,700 116,900 86,500
04/08/2025 101,800 1.1 (1.09%) 934,362 94,991.37 0 0 100,700 115,800 85,600
01/08/2025 100,600 1.2 (1.21%) 611,634 61,611.5 0 0 99,400 114,300 84,500
31/07/2025 100,300 3.2 (3.3%) 816,588 81,176.24 0 0 97,100 111,600 82,600
30/07/2025 97,900 -1.4 (-1.41%) 564,460 54,801.95 0 0 99,300 114,100 84,500
29/07/2025 96,500 -2.1 (-2.13%) 1,562,692 155,198.01 0 0 98,600 113,300 83,900
28/07/2025 98,900 1.2 (1.23%) 1,099,945 108,438.46 0 0 97,700 112,300 83,100
25/07/2025 97,400 0.7 (0.72%) 891,188 87,094.42 0 0 96,700 111,200 82,200
24/07/2025 96,400 1.1 (1.15%) 811,748 78,535.43 0 0 95,300 109,500 81,100
23/07/2025 96,600 2.5 (2.66%) 1,031,058 98,219.28 239,400 22,797.13 94,100 108,200 80,000
22/07/2025 94,000 -0.9 (-0.95%) 610,735 57,449.55 0 0 94,900 109,100 80,700
21/07/2025 94,000 -0.8 (-0.84%) 782,354 74,235.86 585,100 55,485.03 94,800 109,000 80,600
18/07/2025 95,300 1.4 (1.49%) 733,929 69,540.39 0 0 93,900 107,900 79,900
17/07/2025 93,700 -0.2 (-0.21%) 456,385 42,846.76 0 0 93,900 107,900 79,900
16/07/2025 93,900 0.1 (0.11%) 305,241 28,659.84 0 0 93,800 107,800 79,800
15/07/2025 93,800 0.7 (0.75%) 419,239 39,330.69 0 0 93,100 107,000 79,200
14/07/2025 93,000 -0.7 (-0.75%) 777,178 72,392.59 0 0 93,700 107,700 79,700
11/07/2025 93,800 -0.5 (-0.53%) 800,073 74,970.49 70,000 6,545 94,300 108,400 80,200
10/07/2025 94,000 -0.9 (-0.95%) 878,617 82,872.12 0 0 94,900 109,100 80,700
09/07/2025 95,000 0.1 (0.11%) 347,830 32,993.08 547,000 51,886.23 94,900 109,100 80,700
08/07/2025 94,800 -0.7 (-0.73%) 481,929 45,754.92 0 0 95,500 109,800 81,200
07/07/2025 96,000 -0.9 (-0.93%) 511,968 48,889.38 0 0 96,900 111,400 82,400
04/07/2025 96,800 0.2 (0.21%) 280,222 27,143.62 0 0 96,600 111,000 82,200
03/07/2025 97,100 1.4 (1.46%) 535,964 51,792.73 120,000 11,628 95,700 110,000 81,400
02/07/2025 95,700 -0.1 (-0.1%) 276,371 26,457.18 100,000 9,545.75 95,800 110,100 81,500
01/07/2025 95,400 -2.6 (-2.65%) 726,911 69,663.99 0 0 98,000 112,700 83,300

Dữ liệu lịch sử - BSC

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