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 63,600 0.2 (0.32%) 5,202 331.6 0 0 63,400 72,900 53,900
30/12/2025 63,400 0 (0%) 2,025 128.33 0 0 63,400 72,900 53,900
29/12/2025 63,500 0.2 (0.32%) 4,864 308.16 0 0 63,300 72,700 53,900
26/12/2025 63,600 -0.3 (-0.47%) 10,410 659.41 0 0 63,900 73,400 54,400
25/12/2025 63,600 -0.1 (-0.16%) 3,901 249.14 0 0 63,700 73,200 54,200
24/12/2025 63,900 0.1 (0.16%) 7,171 456.6 0 0 63,800 73,300 54,300
23/12/2025 63,700 0 (0%) 8,717 556.3 0 0 63,700 73,200 54,200
22/12/2025 64,200 -0.1 (-0.16%) 23,131 1,474.2 0 0 64,300 73,900 54,700
19/12/2025 64,300 0 (0%) 1,621 104.23 0 0 64,300 73,900 54,700
18/12/2025 64,400 0.3 (0.47%) 1,701 109.4 0 0 64,100 73,700 54,500
17/12/2025 64,300 0.1 (0.16%) 11,060 709.34 0 0 64,200 73,800 54,600
16/12/2025 64,300 0.2 (0.31%) 2,501 160.58 0 0 64,100 73,700 54,500
15/12/2025 64,000 -0.1 (-0.16%) 5,927 379.91 0 0 64,100 73,700 54,500
12/12/2025 64,000 -0.6 (-0.93%) 8,781 562.65 0 0 64,600 74,200 55,000
11/12/2025 64,600 0.2 (0.31%) 4,617 298.1 0 0 64,400 74,000 54,800
10/12/2025 64,500 0.3 (0.47%) 3,624 233.25 0 0 64,200 73,800 54,600
09/12/2025 64,300 -0.4 (-0.62%) 2,812 180.64 0 0 64,700 74,400 55,000
08/12/2025 64,500 -0.5 (-0.77%) 6,618 428.03 0 0 65,000 74,700 55,300
05/12/2025 65,000 0.4 (0.62%) 15,113 982.94 0 0 64,600 74,200 55,000
04/12/2025 64,700 0.5 (0.78%) 13,702 885.11 0 0 64,200 73,800 54,600
03/12/2025 64,200 0 (0%) 16,822 1,079.93 0 0 64,200 73,800 54,600
02/12/2025 64,300 0.1 (0.16%) 2,636 169.31 0 0 64,200 73,800 54,600
01/12/2025 64,500 0.1 (0.16%) 9,158 587.55 0 0 64,400 74,000 54,800
28/11/2025 64,400 0.1 (0.16%) 7,148 460.53 0 0 64,300 73,900 54,700
27/11/2025 64,200 -0.1 (-0.16%) 9,120 586.36 0 0 64,300 73,900 54,700
26/11/2025 64,300 0 (0%) 19,210 1,235.54 0 0 64,300 73,900 54,700
25/11/2025 64,300 -0.3 (-0.46%) 9,270 596.23 0 0 64,600 74,200 55,000
24/11/2025 64,500 0 (0%) 7,272 469.75 0 0 64,500 74,100 54,900
21/11/2025 64,500 0 (0%) 11,019 710.67 0 0 64,500 74,100 54,900
20/11/2025 64,500 -0.3 (-0.46%) 12,902 832.14 0 0 64,800 74,500 55,100
19/11/2025 64,500 -0.3 (-0.46%) 11,521 745.98 0 0 64,800 74,500 55,100
18/11/2025 64,800 0.1 (0.15%) 9,004 583.18 0 0 64,700 74,400 55,000
17/11/2025 64,600 0 (0%) 14,888 962.97 0 0 64,600 74,200 55,000
14/11/2025 64,500 0 (0%) 6,834 441.44 0 0 64,500 74,100 54,900
13/11/2025 64,700 0.1 (0.15%) 6,593 425.09 0 0 64,600 74,200 55,000
12/11/2025 64,700 0.6 (0.94%) 6,259 404.42 0 0 64,100 73,700 54,500
11/11/2025 64,100 0 (0%) 4,697 301.31 0 0 64,100 73,700 54,500
10/11/2025 64,100 -0.4 (-0.62%) 25,452 1,632.69 0 0 64,500 74,100 54,900
07/11/2025 64,400 -0.2 (-0.31%) 23,400 1,510.4 0 0 64,600 74,200 55,000
06/11/2025 64,700 0.3 (0.47%) 7,700 497.09 0 0 64,400 74,000 54,800
05/11/2025 64,400 0 (0%) 8,903 573.43 0 0 64,400 74,000 54,800
04/11/2025 64,800 -0.7 (-1.07%) 46,182 2,975.22 0 0 65,500 75,300 55,700
03/11/2025 65,200 -0.5 (-0.76%) 27,234 1,784.52 0 0 65,700 75,500 55,900
31/10/2025 66,200 0.5 (0.76%) 16,843 1,106.39 0 0 65,700 75,500 55,900
30/10/2025 65,900 0 (0%) 11,447 751.52 0 0 65,900 75,700 56,100
29/10/2025 65,900 0.8 (1.23%) 14,804 975.02 0 0 65,100 74,800 55,400
28/10/2025 65,200 0.6 (0.93%) 7,100 462 0 0 64,600 74,200 55,000
27/10/2025 64,600 -0.2 (-0.31%) 33,533 2,167.62 0 0 64,800 74,500 55,100
24/10/2025 64,800 0.2 (0.31%) 14,333 929.31 0 0 64,600 74,200 55,000
23/10/2025 64,400 -0.1 (-0.16%) 12,536 809.44 0 0 64,500 74,100 54,900
22/10/2025 64,600 0.1 (0.16%) 6,973 449.98 0 0 64,500 74,100 54,900
21/10/2025 64,700 0.3 (0.47%) 15,088 973.85 0 0 64,400 74,000 54,800
20/10/2025 64,600 0 (0%) 26,236 1,688.93 0 0 64,600 74,200 55,000
17/10/2025 64,400 -0.7 (-1.08%) 15,720 1,015.36 0 0 65,100 74,800 55,400
16/10/2025 64,600 -0.9 (-1.37%) 10,237 666.72 0 0 65,500 75,300 55,700
15/10/2025 65,500 -0.5 (-0.76%) 10,727 702.8 0 0 66,000 75,900 56,100
14/10/2025 65,600 0.1 (0.15%) 19,111 1,260.54 0 0 65,500 75,300 55,700
13/10/2025 65,500 -0.2 (-0.3%) 20,243 1,325.61 0 0 65,700 75,500 55,900
10/10/2025 65,600 0.2 (0.31%) 13,457 883.99 0 0 65,400 75,200 55,600
09/10/2025 65,800 1 (1.54%) 11,149 728.6 0 0 64,800 74,500 55,100
08/10/2025 64,700 0.1 (0.15%) 16,981 1,100.49 0 0 64,600 74,200 55,000
07/10/2025 64,600 0 (0%) 2,776 179.39 0 0 64,600 74,200 55,000
06/10/2025 64,900 0.8 (1.25%) 9,513 614.33 0 0 64,100 73,700 54,500
03/10/2025 64,000 -0.2 (-0.31%) 14,507 930.17 0 0 64,200 73,800 54,600
02/10/2025 64,200 0.1 (0.16%) 4,276 274.62 0 0 64,100 73,700 54,500
01/10/2025 64,100 -0.1 (-0.16%) 10,544 676.14 0 0 64,200 73,800 54,600
30/09/2025 64,100 -0.2 (-0.31%) 15,046 966.18 0 0 64,300 73,900 54,700
29/09/2025 64,200 -0.2 (-0.31%) 9,424 605.77 0 0 64,400 74,000 54,800
26/09/2025 64,200 -0.3 (-0.47%) 5,854 376.82 0 0 64,500 74,100 54,900
25/09/2025 64,600 0.1 (0.16%) 6,801 438.63 0 0 64,500 74,100 54,900
24/09/2025 64,500 -0.1 (-0.15%) 6,884 443.96 0 0 64,600 74,200 55,000
23/09/2025 64,300 -0.7 (-1.08%) 17,103 1,104.4 0 0 65,000 74,700 55,300
22/09/2025 65,100 -0.1 (-0.15%) 13,751 894.41 0 0 65,200 74,900 55,500
19/09/2025 65,100 -0.3 (-0.46%) 10,373 676.06 0 0 65,400 75,200 55,600
18/09/2025 65,200 -0.8 (-1.21%) 3,080 201.38 0 0 66,000 75,900 56,100
17/09/2025 65,600 0.2 (0.31%) 14,649 967.31 0 0 65,400 75,200 55,600
16/09/2025 65,400 0.4 (0.62%) 13,191 863.18 0 0 65,000 74,700 55,300
15/09/2025 65,000 0.5 (0.78%) 9,600 623.53 0 0 64,500 74,100 54,900
12/09/2025 64,500 0.1 (0.16%) 18,171 1,172.58 0 0 64,400 74,000 54,800
11/09/2025 64,800 0 (0%) 11,471 738.4 0 0 64,800 74,500 55,100
10/09/2025 64,600 0.1 (0.16%) 1,532 99.19 0 0 64,500 74,100 54,900
09/09/2025 64,800 0.3 (0.47%) 6,065 390.9 0 0 64,500 74,100 54,900
08/09/2025 64,400 -0.7 (-1.08%) 18,950 1,221.72 0 0 65,100 74,800 55,400
05/09/2025 65,000 0 (0%) 16,940 1,102.46 0 0 65,000 74,700 55,300
04/09/2025 65,200 0.4 (0.62%) 12,606 819.7 0 0 64,800 74,500 55,100
03/09/2025 64,900 -0.1 (-0.15%) 10,676 692.15 0 0 65,000 74,700 55,300
29/08/2025 65,100 -0.1 (-0.15%) 10,975 713.11 0 0 65,200 74,900 55,500
28/08/2025 65,000 0 (0%) 8,745 569.94 0 0 65,000 74,700 55,300
27/08/2025 65,100 0.7 (1.09%) 14,006 909.79 0 0 64,400 74,000 54,800
26/08/2025 64,800 0.4 (0.62%) 7,012 451.41 0 0 64,400 74,000 54,800
25/08/2025 64,000 -0.2 (-0.31%) 11,362 731.23 0 0 64,200 73,800 54,600
22/08/2025 64,000 -0.4 (-0.62%) 32,039 2,057.93 0 0 64,400 74,000 54,800
21/08/2025 64,500 -0.3 (-0.46%) 27,435 1,767.72 0 0 64,800 74,500 55,100
20/08/2025 64,500 -1 (-1.53%) 28,253 1,831.76 0 0 65,500 75,300 55,700
19/08/2025 65,500 -0.2 (-0.3%) 23,712 1,553.48 0 0 65,700 75,500 55,900
18/08/2025 65,700 -0.4 (-0.61%) 17,274 1,135.73 0 0 66,100 76,000 56,200
15/08/2025 65,700 -0.9 (-1.35%) 26,710 1,766.29 0 0 66,600 76,500 56,700
14/08/2025 66,700 -0.1 (-0.15%) 26,100 1,738.67 0 0 66,800 76,800 56,800
13/08/2025 66,800 -0.2 (-0.3%) 19,090 1,274.78 0 0 67,000 77,000 57,000
12/08/2025 67,000 0 (0%) 24,880 1,667.56 0 0 67,000 77,000 57,000
11/08/2025 67,000 0.1 (0.15%) 19,686 1,318.65 0 0 66,900 76,900 56,900
08/08/2025 66,900 -0.4 (-0.59%) 45,520 3,043.46 0 0 67,300 77,300 57,300
07/08/2025 67,000 -0.5 (-0.74%) 20,790 1,400.04 0 0 67,500 77,600 57,400
06/08/2025 67,500 0 (0%) 22,994 1,552.62 0 0 67,500 77,600 57,400
05/08/2025 67,300 0 (0%) 25,200 1,701.39 0 0 67,300 77,300 57,300
04/08/2025 67,300 0.2 (0.3%) 9,918 667.84 0 0 67,100 77,100 57,100
01/08/2025 66,800 -0.4 (-0.6%) 37,168 2,494.88 0 0 67,200 77,200 57,200
31/07/2025 67,300 -0.2 (-0.3%) 10,060 676.54 0 0 67,500 77,600 57,400
30/07/2025 67,700 -0.5 (-0.73%) 33,309 2,247.81 0 0 68,200 78,400 58,000
29/07/2025 67,000 -2.4 (-3.46%) 45,834 3,128.09 0 0 69,400 79,800 59,000
28/07/2025 69,900 1.2 (1.75%) 60,080 4,166.85 0 0 68,700 79,000 58,400
25/07/2025 68,800 0 (0%) 25,084 1,723. 0 0 68,800 79,100 58,500
24/07/2025 69,000 0.2 (0.29%) 25,752 1,772.66 0 0 68,800 79,100 58,500
23/07/2025 68,600 -0.1 (-0.15%) 21,272 1,463.74 0 0 68,700 79,000 58,400
22/07/2025 69,100 -0.5 (-0.72%) 38,995 2,678.05 0 0 69,600 80,000 59,200
21/07/2025 68,700 -2.1 (-2.97%) 48,554 3,378.01 0 0 70,800 81,400 60,200
18/07/2025 71,300 2.3 (3.33%) 58,824 4,166.93 0 0 69,000 79,300 58,700
17/07/2025 69,800 3.2 (4.8%) 91,548 6,321.49 0 0 66,600 76,500 56,700
16/07/2025 66,800 0.2 (0.3%) 17,015 1,133.71 0 0 66,600 76,500 56,700
15/07/2025 66,300 -0.2 (-0.3%) 20,289 1,350.74 0 0 66,500 76,400 56,600
14/07/2025 66,400 -0.9 (-1.34%) 15,848 1,053.2 0 0 67,300 77,300 57,300
11/07/2025 66,900 -0.2 (-0.3%) 30,777 2,072.12 0 0 67,100 77,100 57,100
10/07/2025 67,200 0.5 (0.75%) 30,406 2,040.54 0 0 66,700 76,700 56,700
09/07/2025 66,800 0.3 (0.45%) 18,171 1,212.45 0 0 66,500 76,400 56,600
08/07/2025 66,800 0.8 (1.21%) 21,729 1,445.38 0 0 66,000 75,900 56,100
07/07/2025 66,100 0.8 (1.23%) 13,248 874.53 0 0 65,300 75,000 55,600
04/07/2025 66,000 0.6 (0.92%) 25,563 1,669.32 0 0 65,400 75,200 55,600
03/07/2025 65,300 0.1 (0.15%) 21,094 1,379.01 0 0 65,200 74,900 55,500
02/07/2025 65,300 -0.1 (-0.15%) 15,584 1,015.68 0 0 65,400 75,200 55,600
01/07/2025 65,200 0.1 (0.15%) 11,354 742.49 0 0 65,100 74,800 55,400

Dữ liệu lịch sử - BSC

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