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
05/01/2026 102,000 -0.3 (-0.29%) 8,300 846.41 0 0 102,300 109,400 95,200
31/12/2025 102,300 -0.2 (-0.2%) 16,600 1,692.79 0 0 102,500 109,600 95,400
30/12/2025 102,500 0.4 (0.39%) 12,200 1,251.41 0 0 102,100 109,200 95,000
29/12/2025 102,100 0.7 (0.69%) 10,700 1,091.04 0 0 101,400 108,400 94,400
26/12/2025 101,400 0 (0%) 27,800 2,804.35 0 0 101,400 108,400 94,400
25/12/2025 101,400 0.3 (0.3%) 16,800 1,703.51 0 0 101,100 108,100 94,100
24/12/2025 101,100 -0.2 (-0.2%) 11,900 1,203.97 0 0 101,300 108,300 94,300
23/12/2025 101,300 -0.1 (-0.1%) 15,900 1,610.93 0 0 101,400 108,400 94,400
22/12/2025 101,400 0 (0%) 21,000 2,124.59 0 0 101,400 108,400 94,400
19/12/2025 101,400 0.1 (0.1%) 40,300 4,080.79 0 0 101,300 108,300 94,300
18/12/2025 101,300 -0.7 (-0.69%) 22,600 2,289.39 0 0 102,000 109,100 94,900
17/12/2025 102,000 -1 (-0.97%) 41,200 4,197.16 0 0 103,000 110,200 95,800
16/12/2025 103,000 1.1 (1.08%) 23,100 2,362.98 0 0 101,900 109,000 94,800
15/12/2025 101,900 -0.1 (-0.1%) 6,000 611.65 0 0 102,000 109,100 94,900
12/12/2025 102,000 -1 (-0.97%) 24,400 2,502.64 0 0 103,000 110,200 95,800
11/12/2025 103,000 0.5 (0.49%) 5,700 585.86 0 0 102,500 109,600 95,400
10/12/2025 102,500 -0.4 (-0.39%) 24,900 2,555.03 0 0 102,900 110,100 95,700
09/12/2025 102,900 -1.1 (-1.06%) 13,600 1,401.32 0 0 104,000 111,200 96,800
08/12/2025 104,000 0.2 (0.19%) 18,900 1,976 0 0 103,800 111,000 96,600
05/12/2025 103,800 0.1 (0.1%) 20,200 2,085.21 0 0 103,700 110,900 96,500
04/12/2025 103,700 0.5 (0.48%) 29,300 3,033.91 0 0 103,200 110,400 96,000
03/12/2025 103,200 0.2 (0.19%) 10,400 1,071.88 0 0 103,000 110,200 95,800
02/12/2025 103,000 -0.5 (-0.48%) 7,100 731.4 0 0 103,500 110,700 96,300
01/12/2025 103,500 0.9 (0.88%) 6,100 627.39 0 0 102,600 109,700 95,500
28/11/2025 102,600 0 (0%) 4,300 441.96 0 0 102,600 109,700 95,500
27/11/2025 102,600 -0.2 (-0.19%) 3,100 318.94 0 0 102,800 109,900 95,700
26/11/2025 102,800 0.3 (0.29%) 4,500 461.42 0 0 102,500 109,600 95,400
25/11/2025 102,500 -0.2 (-0.19%) 12,600 1,294.54 0 0 102,700 109,800 95,600
24/11/2025 102,700 -0.1 (-0.1%) 3,000 308.05 0 0 102,800 109,900 95,700
21/11/2025 102,800 0.2 (0.19%) 23,900 2,445.44 0 0 102,600 109,700 95,500
20/11/2025 102,600 -0.1 (-0.1%) 10,500 1,078.84 0 0 102,700 109,800 95,600
19/11/2025 102,700 -0.8 (-0.77%) 6,500 669.07 0 0 103,500 110,700 96,300
18/11/2025 103,500 -0.2 (-0.19%) 6,900 714.41 0 0 103,700 110,900 96,500
17/11/2025 103,700 0 (0%) 13,900 1,440.97 0 0 103,700 110,900 96,500
14/11/2025 103,700 0.3 (0.29%) 4,900 507.46 0 0 103,400 110,600 96,200
13/11/2025 103,400 -0.1 (-0.1%) 6,400 660.38 0 0 103,500 110,700 96,300
12/11/2025 103,500 0.7 (0.68%) 16,900 1,737.76 0 0 102,800 109,900 95,700
11/11/2025 102,800 0 (0%) 43,200 4,412.87 0 0 102,800 109,900 95,700
10/11/2025 102,800 -0.3 (-0.29%) 12,300 1,266.31 0 0 103,100 110,300 95,900
07/11/2025 103,100 -1.4 (-1.34%) 17,200 1,787.11 0 0 104,500 111,800 97,200
06/11/2025 104,500 0 (0%) 10,000 1,039.9 0 0 104,500 111,800 97,200
05/11/2025 104,500 1.6 (1.55%) 9,100 942.63 0 0 102,900 110,100 95,700
04/11/2025 102,900 -1.8 (-1.72%) 34,200 3,546.19 0 0 104,700 112,000 97,400
03/11/2025 104,700 -0.9 (-0.85%) 31,800 3,354.13 0 0 105,600 112,900 98,300
31/10/2025 105,600 0 (0%) 48,100 5,034.71 0 0 105,600 112,900 98,300
30/10/2025 105,600 -2.4 (-2.22%) 37,200 3,965.32 0 0 108,000 115,500 100,500
29/10/2025 108,000 -0.1 (-0.09%) 54,300 5,873.53 0 0 108,100 115,600 100,600
28/10/2025 108,100 1.6 (1.5%) 49,100 5,304.32 0 0 106,500 113,900 99,100
27/10/2025 106,500 1.6 (1.53%) 51,400 5,418.89 0 0 104,900 112,200 97,600
24/10/2025 104,900 -0.4 (-0.38%) 23,400 2,451.67 0 0 105,300 112,600 98,000
23/10/2025 105,300 0.2 (0.19%) 28,000 2,954.21 0 0 105,100 112,400 97,800
22/10/2025 105,100 4 (3.96%) 110,900 11,656.69 0 0 101,100 108,100 94,100
21/10/2025 101,100 0.1 (0.1%) 19,500 1,975.99 0 0 101,000 108,000 94,000
20/10/2025 101,000 -0.4 (-0.39%) 11,200 1,134.13 0 0 101,400 108,400 94,400
17/10/2025 101,400 -0.1 (-0.1%) 6,500 661.04 0 0 101,500 108,600 94,400
16/10/2025 101,500 -0.1 (-0.1%) 7,100 720.54 0 0 101,600 108,700 94,500
15/10/2025 101,600 -0.4 (-0.39%) 5,900 599.41 0 0 102,000 109,100 94,900
14/10/2025 102,000 0 (0%) 8,000 816.37 0 0 102,000 109,100 94,900
13/10/2025 102,000 -0.2 (-0.2%) 11,900 1,211.75 0 0 102,200 109,300 95,100
10/10/2025 102,200 0.1 (0.1%) 11,800 1,202.68 0 0 102,100 109,200 95,000
09/10/2025 102,100 0.1 (0.1%) 19,200 1,958.62 0 0 102,000 109,100 94,900
08/10/2025 102,000 0.1 (0.1%) 7,100 723.9 0 0 101,900 109,000 94,800
07/10/2025 101,900 -0.1 (-0.1%) 4,500 458.12 0 0 102,000 109,100 94,900
06/10/2025 102,000 0.2 (0.2%) 4,000 407.72 0 0 101,800 108,900 94,700
03/10/2025 101,800 0 (0%) 3,800 386.51 0 0 101,800 108,900 94,700
02/10/2025 101,800 0 (0%) 2,500 254.57 0 0 101,800 108,900 94,700
01/10/2025 101,800 0.3 (0.3%) 5,400 550.17 0 0 101,500 108,600 94,400
30/09/2025 101,500 -0.4 (-0.39%) 7,100 720.13 0 0 101,900 109,000 94,800
29/09/2025 101,900 0.1 (0.1%) 16,200 1,643.41 0 0 101,800 108,900 94,700
26/09/2025 101,800 -0.1 (-0.1%) 4,300 437.61 0 0 101,900 109,000 94,800
25/09/2025 101,900 0 (0%) 4,500 458.38 0 0 101,900 109,000 94,800
24/09/2025 101,900 -0.3 (-0.29%) 9,700 985.66 0 0 102,200 109,300 95,100
23/09/2025 102,200 0.2 (0.2%) 8,000 817.26 0 0 102,000 109,100 94,900
22/09/2025 102,000 0 (0%) 11,300 1,151.65 0 0 102,000 109,100 94,900
19/09/2025 102,000 -0.1 (-0.1%) 13,200 1,346.52 0 0 102,100 109,200 95,000
18/09/2025 102,100 -0.5 (-0.49%) 7,100 726.51 0 0 102,600 109,700 95,500
17/09/2025 102,600 0.1 (0.1%) 14,600 1,500.38 0 0 102,500 109,600 95,400
16/09/2025 102,500 0 (0%) 8,300 848.31 0 0 102,500 109,600 95,400
15/09/2025 102,500 1 (0.99%) 8,500 868.31 0 0 101,500 108,600 94,400
12/09/2025 101,500 0.1 (0.1%) 7,200 729.82 0 0 101,400 108,400 94,400
11/09/2025 101,400 -0.4 (-0.39%) 9,600 972.02 0 0 101,800 108,900 94,700
10/09/2025 101,800 -0.5 (-0.49%) 10,300 1,051 0 0 102,300 109,400 95,200
09/09/2025 102,300 0 (0%) 6,500 664.35 0 0 102,300 109,400 95,200
08/09/2025 102,300 -0.2 (-0.2%) 15,900 1,627.11 0 0 102,500 109,600 95,400
05/09/2025 102,500 0.5 (0.49%) 18,900 1,935.53 0 0 102,000 109,100 94,900
04/09/2025 102,000 0.2 (0.2%) 3,100 316.4 0 0 101,800 108,900 94,700
03/09/2025 101,800 0.1 (0.1%) 12,600 1,282.11 0 0 101,700 108,800 94,600
29/08/2025 101,700 0.4 (0.39%) 5,600 567.84 0 0 101,300 108,300 94,300
28/08/2025 101,300 0.1 (0.1%) 7,200 729.85 0 0 101,200 108,200 94,200
27/08/2025 101,200 -0.1 (-0.1%) 5,000 506.74 0 0 101,300 108,300 94,300
26/08/2025 101,300 0.5 (0.5%) 3,000 304.41 0 0 100,800 107,800 93,800
25/08/2025 100,800 -0.2 (-0.2%) 9,000 909.12 0 0 101,000 108,000 94,000
22/08/2025 101,000 -0.6 (-0.59%) 16,700 1,691.47 0 0 101,600 108,700 94,500
21/08/2025 101,600 -0.4 (-0.39%) 19,000 1,933.37 0 0 102,000 109,100 94,900
20/08/2025 102,000 -0.2 (-0.2%) 18,900 1,928.62 0 0 102,200 109,300 95,100
19/08/2025 102,200 -0.3 (-0.29%) 3,600 368.35 0 0 102,500 109,600 95,400
18/08/2025 102,500 0.3 (0.29%) 16,300 1,658.03 0 0 102,200 109,300 95,100
15/08/2025 102,200 -0.3 (-0.29%) 11,500 1,177.69 0 0 102,500 109,600 95,400
14/08/2025 102,500 -0.1 (-0.1%) 18,900 1,945.11 0 0 102,600 109,700 95,500
13/08/2025 102,600 -0.8 (-0.77%) 18,200 1,870.44 0 0 103,400 110,600 96,200
12/08/2025 103,400 0.5 (0.49%) 24,600 2,540.09 0 0 102,900 110,100 95,700
11/08/2025 102,900 0.3 (0.29%) 29,500 3,042.01 0 0 102,600 109,700 95,500
08/08/2025 102,600 -0.2 (-0.19%) 13,600 1,395.13 0 0 102,800 109,900 95,700
07/08/2025 102,800 0 (0%) 16,600 1,704.79 0 0 102,800 109,900 95,700
06/08/2025 102,800 0 (0%) 16,400 1,678.56 0 0 102,800 109,900 95,700
05/08/2025 102,800 1.3 (1.28%) 24,900 2,547.59 0 0 101,500 108,600 94,400
04/08/2025 101,500 -0.2 (-0.2%) 16,100 1,632.61 0 0 101,700 108,800 94,600
01/08/2025 101,700 -0.3 (-0.29%) 12,000 1,221.99 0 0 102,000 109,100 94,900
31/07/2025 102,000 1 (0.99%) 40,000 4,062.14 0 0 101,000 108,000 94,000
30/07/2025 101,000 -0.6 (-0.59%) 20,700 2,096.65 0 0 101,600 108,700 94,500
29/07/2025 101,600 -1.7 (-1.65%) 14,100 1,446.9 0 0 103,300 110,500 96,100
28/07/2025 103,300 0.3 (0.29%) 29,000 2,994.93 0 0 103,000 110,200 95,800
25/07/2025 103,000 -0.4 (-0.39%) 17,400 1,795.43 0 0 103,400 110,600 96,200
24/07/2025 103,400 0 (0%) 16,700 1,727.56 0 0 103,400 110,600 96,200
23/07/2025 103,400 0.9 (0.88%) 19,200 1,976.2 0 0 102,500 109,600 95,400
22/07/2025 102,500 1.5 (1.49%) 39,200 4,052.63 0 0 101,000 108,000 94,000
21/07/2025 101,000 -0.3 (-0.3%) 9,100 920.7 0 0 101,300 108,300 94,300
18/07/2025 101,300 -0.5 (-0.49%) 14,400 1,459.58 0 0 101,800 108,900 94,700
17/07/2025 101,800 0.6 (0.59%) 22,900 2,322.93 0 0 101,200 108,200 94,200
16/07/2025 101,200 0.7 (0.7%) 13,200 1,330.02 0 0 100,500 107,500 93,500
15/07/2025 100,500 -0.1 (-0.1%) 22,400 2,252.3 0 0 100,600 107,600 93,600
14/07/2025 100,600 0.1 (0.1%) 6,100 612.03 0 0 100,500 107,500 93,500
11/07/2025 100,500 -0.9 (-0.89%) 16,500 1,661.87 0 0 101,400 108,400 94,400
10/07/2025 101,400 0 (0%) 14,700 1,487.66 0 0 101,400 108,400 94,400
09/07/2025 101,400 -0.2 (-0.2%) 20,600 2,084.33 0 0 101,600 108,700 94,500
08/07/2025 101,600 0.7 (0.69%) 15,800 1,600.54 0 0 100,900 107,900 93,900
07/07/2025 100,900 0.2 (0.2%) 14,100 1,420.53 0 0 100,700 107,700 93,700

Dữ liệu lịch sử - BSC

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