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 56,200 -0.8 (-1.4%) 1,200 67.57 0 0 57,000 60,900 53,100
30/12/2025 57,000 -0.7 (-1.21%) 1,000 57 0 0 57,700 61,700 53,700
29/12/2025 57,700 0.8 (1.41%) 2,000 115.24 0 0 56,900 60,800 53,000
26/12/2025 56,900 -1 (-1.73%) 2,100 117.69 0 0 57,900 61,900 53,900
25/12/2025 57,900 0 (0%) 0 0 0 0 57,900 61,900 53,900
24/12/2025 57,900 0 (0%) 0 0 0 0 57,900 61,900 53,900
23/12/2025 57,900 2.5 (4.51%) 4,100 230.49 0 0 55,400 59,200 51,600
22/12/2025 55,400 1.5 (2.78%) 17,500 944 0 0 53,900 57,600 50,200
19/12/2025 53,900 0 (0%) 5,300 285.67 0 0 53,900 57,600 50,200
18/12/2025 53,900 0 (0%) 6,200 335.43 0 0 53,900 57,600 50,200
17/12/2025 53,900 1 (1.89%) 2,100 111.99 0 0 52,900 56,600 49,200
16/12/2025 52,900 0.1 (0.19%) 800 42.3 0 0 52,800 56,400 49,150
15/12/2025 52,800 0 (0%) 0 0 0 0 52,800 56,400 49,150
12/12/2025 52,800 0 (0%) 7,200 380.96 0 0 52,800 56,400 49,150
11/12/2025 52,800 -0.1 (-0.19%) 2,800 148.06 0 0 52,900 56,600 49,200
10/12/2025 52,900 -0.5 (-0.94%) 6,600 349.14 0 0 53,400 57,100 49,700
09/12/2025 53,400 -0.8 (-1.48%) 12,700 656.64 0 0 54,200 57,900 50,500
08/12/2025 54,200 2.2 (4.23%) 13,300 704.06 0 0 52,000 55,600 48,400
05/12/2025 52,000 -1.4 (-2.62%) 1,300 67.44 0 0 53,400 57,100 49,700
04/12/2025 53,400 -1.1 (-2.02%) 3,700 198.33 0 0 54,500 58,300 50,700
03/12/2025 54,500 -0.4 (-0.73%) 100 5.45 0 0 54,900 58,700 51,100
02/12/2025 54,900 0 (0%) 0 0 0 0 54,900 58,700 51,100
01/12/2025 54,900 -0.6 (-1.08%) 4,100 221.98 0 0 55,500 59,300 51,700
28/11/2025 55,500 -1.3 (-2.29%) 2,200 121.2 0 0 56,800 60,700 52,900
27/11/2025 56,800 -0.3 (-0.53%) 1,300 72.79 0 0 57,100 61,000 53,200
26/11/2025 57,100 -0.7 (-1.21%) 3,500 190.83 0 0 57,800 61,800 53,800
25/11/2025 57,800 -0.1 (-0.17%) 1,500 85.5 0 0 57,900 61,900 53,900
24/11/2025 57,900 3.2 (5.85%) 2,300 129.22 0 0 54,700 58,500 50,900
21/11/2025 54,700 -0.3 (-0.55%) 100 5.47 0 0 55,000 58,800 51,200
20/11/2025 55,000 2.7 (5.16%) 4,900 262.04 0 0 52,300 55,900 48,650
19/11/2025 52,300 -1.2 (-2.24%) 200 10.46 0 0 53,500 57,200 49,800
18/11/2025 53,500 1.5 (2.88%) 900 47.84 0 0 52,000 55,600 48,400
17/11/2025 52,000 0 (0%) 600 31.2 0 0 52,000 55,600 48,400
14/11/2025 52,000 0 (0%) 0 0 0 0 52,000 55,600 48,400
13/11/2025 52,000 0 (0%) 2,200 114.4 0 0 52,000 55,600 48,400
12/11/2025 52,000 -1 (-1.89%) 500 26 0 0 53,000 56,700 49,300
11/11/2025 53,000 0 (0%) 0 0 45,252 2,375.73 53,000 56,700 49,300
10/11/2025 53,000 0 (0%) 200 10.6 0 0 53,000 56,700 49,300
07/11/2025 53,000 0.1 (0.19%) 700 37.03 0 0 52,900 56,600 49,200
06/11/2025 52,900 0.9 (1.73%) 6,900 364.16 0 0 52,000 55,600 48,400
05/11/2025 52,000 1.5 (2.97%) 100 5.2 0 0 50,500 54,000 47,000
04/11/2025 50,500 0 (0%) 700 35.35 0 0 50,500 54,000 47,000
03/11/2025 50,500 -1.6 (-3.07%) 3,000 156.9 0 0 52,100 55,700 48,500
31/10/2025 52,100 0 (0%) 1,100 57.31 0 0 52,100 55,700 48,500
30/10/2025 52,100 0.1 (0.19%) 2,100 109.29 0 0 52,000 55,600 48,400
29/10/2025 52,000 0 (0%) 300 15.6 0 0 52,000 55,600 48,400
28/10/2025 52,000 0.1 (0.19%) 2,700 139.9 0 0 51,900 55,500 48,300
27/10/2025 51,900 0 (0%) 1,800 93.34 0 0 51,900 55,500 48,300
24/10/2025 51,900 -0.5 (-0.95%) 2,500 128.63 0 0 52,400 56,000 48,750
23/10/2025 52,400 -0.1 (-0.19%) 700 36.6 0 0 52,500 56,100 48,850
22/10/2025 52,500 0 (0%) 0 0 0 0 52,500 56,100 48,850
21/10/2025 52,500 2.5 (5%) 3,300 166.7 0 0 50,000 53,500 46,500
20/10/2025 50,000 -1.8 (-3.47%) 2,000 100.71 0 0 51,800 55,400 48,200
17/10/2025 51,800 0 (0%) 0 0 0 0 51,800 55,400 48,200
16/10/2025 51,800 -2.1 (-3.9%) 4,400 227.8 0 0 53,900 57,600 50,200
15/10/2025 53,900 2.4 (4.66%) 1,000 52.46 0 0 51,500 55,100 47,900
14/10/2025 51,500 1 (1.98%) 2,900 148.25 0 0 50,500 54,000 47,000
13/10/2025 50,500 -1.4 (-2.7%) 1,900 95.3 0 0 51,900 55,500 48,300
10/10/2025 51,900 0 (0%) 0 0 0 0 51,900 55,500 48,300
09/10/2025 51,900 0 (0%) 0 0 0 0 51,900 55,500 48,300
08/10/2025 51,900 0 (0%) 0 0 0 0 51,900 55,500 48,300
07/10/2025 51,900 0 (0%) 0 0 0 0 51,900 55,500 48,300
06/10/2025 51,900 0 (0%) 0 0 0 0 51,900 55,500 48,300
03/10/2025 51,900 0 (0%) 0 0 0 0 51,900 55,500 48,300
02/10/2025 51,900 0 (0%) 300 15.57 0 0 51,900 55,500 48,300
01/10/2025 51,900 -0.1 (-0.19%) 4,300 221.83 0 0 52,000 55,600 48,400
30/09/2025 52,000 0 (0%) 0 0 0 0 52,000 55,600 48,400
29/09/2025 52,000 0 (0%) 0 0 0 0 52,000 55,600 48,400
26/09/2025 52,000 0 (0%) 0 0 0 0 52,000 55,600 48,400
25/09/2025 52,000 0 (0%) 0 0 0 0 52,000 55,600 48,400
24/09/2025 52,000 0.7 (1.36%) 8,800 452.57 0 0 51,300 54,800 47,750
23/09/2025 51,300 0.4 (0.79%) 500 25.57 0 0 50,900 54,400 47,350
22/09/2025 50,900 -0.4 (-0.78%) 13,900 703.67 0 0 51,300 54,800 47,750
19/09/2025 51,300 1.3 (2.6%) 3,600 180.59 0 0 50,000 53,500 46,500
18/09/2025 50,000 -1.1 (-2.15%) 1,500 75 0 0 51,100 54,600 47,550
17/09/2025 51,100 0 (0%) 0 0 0 0 51,100 54,600 47,550
16/09/2025 51,100 0.3 (0.59%) 3,400 173.97 0 0 50,800 54,300 47,250
15/09/2025 50,800 0.95 (1.91%) 1,200 59.92 0 0 49,850 53,300 46,400
12/09/2025 49,850 -1.05 (-2.06%) 2,000 99.84 0 0 50,900 54,400 47,350
11/09/2025 50,900 -0.9 (-1.74%) 1,300 66.23 0 0 51,800 55,400 48,200
10/09/2025 51,800 2.3 (4.65%) 2,200 111.8 0 0 49,500 52,900 46,050
09/09/2025 49,500 -0.6 (-1.2%) 4,000 198.94 0 0 50,100 53,600 46,600
08/09/2025 50,100 0.5 (1.01%) 2,200 113.22 0 0 49,600 53,000 46,150
05/09/2025 49,600 0.05 (0.1%) 800 39.68 0 0 49,550 53,000 46,100
04/09/2025 49,550 -0.45 (-0.9%) 8,100 401.12 0 0 50,000 53,500 46,500
03/09/2025 50,000 -0.3 (-0.6%) 7,700 385 0 0 50,300 53,800 46,800
29/08/2025 50,300 0 (0%) 200 10.06 0 0 50,300 53,800 46,800
28/08/2025 50,300 0 (0%) 4,700 236.29 0 0 50,300 53,800 46,800
27/08/2025 50,300 1.05 (2.13%) 600 30.02 0 0 49,250 52,600 45,850
26/08/2025 49,250 -1.55 (-3.05%) 1,000 49.25 0 0 50,800 54,300 47,250
25/08/2025 50,800 1.65 (3.36%) 800 40.4 0 0 49,150 52,500 45,750
22/08/2025 49,150 -0.65 (-1.31%) 8,700 432.03 0 0 49,800 53,200 46,350
21/08/2025 49,800 0 (0%) 4,400 219.32 0 0 49,800 53,200 46,350
20/08/2025 49,800 -0.2 (-0.4%) 14,000 699.4 0 0 50,000 53,500 46,500
19/08/2025 50,000 -0.1 (-0.2%) 12,000 600.2 0 0 50,100 53,600 46,600
18/08/2025 50,100 -0.4 (-0.79%) 20,700 1,036.64 0 0 50,500 54,000 47,000
15/08/2025 50,500 -0.2 (-0.39%) 6,800 343.02 0 0 50,700 54,200 47,200
14/08/2025 50,700 0.2 (0.4%) 8,700 439.44 0 0 50,500 54,000 47,000
13/08/2025 50,500 0 (0%) 1,800 90.9 0 0 50,500 54,000 47,000
12/08/2025 50,500 0.1 (0.2%) 700 35.35 0 0 50,400 53,900 46,900
11/08/2025 50,400 -0.6 (-1.18%) 4,900 247.39 0 0 51,000 54,500 47,450
08/08/2025 51,000 0 (0%) 800 40.8 0 0 51,000 54,500 47,450
07/08/2025 51,000 0 (0%) 4,500 229.5 0 0 51,000 54,500 47,450
06/08/2025 51,000 0.2 (0.39%) 2,300 116.06 0 0 50,800 54,300 47,250
05/08/2025 50,800 0.7 (1.4%) 1,700 85.7 0 0 50,100 53,600 46,600
04/08/2025 50,100 -1.2 (-2.34%) 1,000 50.5 0 0 51,300 54,800 47,750
01/08/2025 51,300 0.5 (0.98%) 900 45.82 0 0 50,800 54,300 47,250
31/07/2025 50,800 0.7 (1.4%) 1,900 95.29 0 0 50,100 53,600 46,600
30/07/2025 50,100 -0.1 (-0.2%) 2,600 130.83 0 0 50,200 53,700 46,700
29/07/2025 50,200 -0.8 (-1.57%) 1,900 97.1 0 0 51,000 54,500 47,450
28/07/2025 51,000 0.5 (0.99%) 14,200 713.06 0 0 50,500 54,000 47,000
25/07/2025 50,500 0 (0%) 6,200 313.1 0 0 50,500 54,000 47,000
24/07/2025 50,500 -0.3 (-0.59%) 3,400 172 0 0 50,800 54,300 47,250
23/07/2025 50,800 0 (0%) 8,100 410.1 0 0 50,800 54,300 47,250
22/07/2025 50,800 -0.1 (-0.2%) 500 25.44 0 0 50,900 54,400 47,350
21/07/2025 50,900 0.4 (0.79%) 6,700 338.88 0 0 50,500 54,000 47,000
18/07/2025 50,500 -0.2 (-0.39%) 2,500 128.92 0 0 50,700 54,200 47,200
17/07/2025 50,700 0.2 (0.4%) 4,400 223.82 0 0 50,500 54,000 47,000
16/07/2025 50,500 -0.5 (-0.98%) 1,600 82 0 0 51,000 54,500 47,450
15/07/2025 51,000 1 (2%) 8,200 420.94 0 0 50,000 53,500 46,500
14/07/2025 50,000 0.1 (0.2%) 11,100 549.39 0 0 49,900 53,300 46,450
11/07/2025 49,900 0.15 (0.3%) 2,900 143.96 0 0 49,750 53,200 46,300
10/07/2025 49,750 -0.2 (-0.4%) 2,800 139.35 0 0 49,950 53,400 46,500
09/07/2025 49,950 0 (0%) 3,200 159.52 0 0 49,950 53,400 46,500
08/07/2025 49,950 0.25 (0.5%) 2,900 144.04 0 0 49,700 53,100 46,250
07/07/2025 49,700 -0.05 (-0.1%) 6,600 325.95 0 0 49,750 53,200 46,300
04/07/2025 49,750 -2.15 (-4.14%) 12,700 637.17 0 0 51,900 55,500 48,300
03/07/2025 54,400 1.4 (2.64%) 37,200 2,052.81 0 0 53,000 56,700 49,300
02/07/2025 53,000 -0.2 (-0.38%) 10,200 539.56 0 0 53,200 56,900 49,500

Dữ liệu lịch sử - BSC

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