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 52,500 0.8 (1.55%) 96,300 5,056.89 0 0 51,700 55,300 48,100
30/12/2025 51,700 1 (1.97%) 103,500 5,344.36 0 0 50,700 54,200 47,200
29/12/2025 50,700 0.2 (0.4%) 34,000 1,712.31 0 0 50,500 54,000 47,000
26/12/2025 50,500 -0.1 (-0.2%) 71,800 3,615.88 0 0 50,600 54,100 47,100
25/12/2025 50,600 0.5 (1.%) 34,500 1,740.8 0 0 50,100 53,600 46,600
24/12/2025 50,100 -0.1 (-0.2%) 7,300 362.78 0 0 50,200 53,700 46,700
23/12/2025 50,200 -0.1 (-0.2%) 60,900 3,069.76 0 0 50,300 53,800 46,800
22/12/2025 50,300 0.4 (0.8%) 52,100 2,623.85 0 0 49,900 53,300 46,450
19/12/2025 49,900 0.4 (0.81%) 99,600 4,972.31 0 0 49,500 52,900 46,050
18/12/2025 49,500 -0.1 (-0.2%) 13,500 664.13 0 0 49,600 53,000 46,150
17/12/2025 49,600 0.6 (1.22%) 70,300 3,480.92 0 0 49,000 52,400 45,600
16/12/2025 49,000 0.45 (0.93%) 34,100 1,654.36 0 0 48,550 51,900 45,200
15/12/2025 48,550 -0.05 (-0.1%) 34,000 1,640.66 0 0 48,600 52,000 45,200
12/12/2025 48,600 -0.4 (-0.82%) 6,800 329.3 0 0 49,000 52,400 45,600
11/12/2025 49,000 0.3 (0.62%) 21,700 1,050.45 0 0 48,700 52,100 45,300
10/12/2025 48,700 -0.4 (-0.81%) 61,500 2,994.63 0 0 49,100 52,500 45,700
09/12/2025 49,100 -0.1 (-0.2%) 58,600 2,875.18 0 0 49,200 52,600 45,800
08/12/2025 49,200 -1 (-1.99%) 265,500 13,008.67 0 0 50,200 53,700 46,700
05/12/2025 50,200 0.1 (0.2%) 51,100 2,559.67 0 0 50,100 53,600 46,600
04/12/2025 50,100 0 (0%) 33,800 1,688.02 0 0 50,100 53,600 46,600
03/12/2025 50,100 -0.3 (-0.6%) 77,100 3,854.27 0 0 50,400 53,900 46,900
02/12/2025 50,400 1.1 (2.23%) 97,800 4,889.59 0 0 49,300 52,700 45,850
01/12/2025 49,300 1.7 (3.57%) 188,000 9,003.56 0 0 47,600 50,900 44,300
28/11/2025 47,600 0.1 (0.21%) 24,400 1,161.56 0 0 47,500 50,800 44,200
27/11/2025 47,500 0.1 (0.21%) 103,200 4,877.74 0 0 47,400 50,700 44,100
26/11/2025 47,400 0.4 (0.85%) 21,800 1,028.1 0 0 47,000 50,200 43,750
25/11/2025 47,000 -0.3 (-0.63%) 157,600 7,344.48 0 0 47,300 50,600 44,000
24/11/2025 47,300 1.2 (2.6%) 33,800 1,583.24 0 0 46,100 49,300 42,900
21/11/2025 46,100 -1.15 (-2.43%) 128,100 5,959.18 0 0 47,250 50,500 43,950
20/11/2025 47,250 0 (0%) 85,100 4,021.67 0 0 47,250 50,500 43,950
19/11/2025 47,250 -1.15 (-2.38%) 152,600 7,204.04 0 0 48,400 51,700 45,050
18/11/2025 48,400 0.1 (0.21%) 14,900 718.44 0 0 48,300 51,600 44,950
17/11/2025 48,300 -0.4 (-0.82%) 211,700 10,104.52 0 0 48,700 52,100 45,300
14/11/2025 48,700 0.7 (1.46%) 17,400 844.6 0 0 48,000 51,300 44,650
13/11/2025 48,000 -1.45 (-2.93%) 110,900 5,372.91 0 0 49,450 52,900 46,000
12/11/2025 49,450 0.2 (0.41%) 14,600 717.57 0 0 49,250 52,600 45,850
11/11/2025 49,250 -0.05 (-0.1%) 22,900 1,123.76 0 0 49,300 52,700 45,850
10/11/2025 49,300 0.65 (1.34%) 62,000 3,045.13 0 0 48,650 52,000 45,250
07/11/2025 48,650 -0.8 (-1.62%) 37,200 1,819.84 140,000 6,790 49,450 52,900 46,000
06/11/2025 49,450 0.6 (1.23%) 16,600 816.14 0 0 48,850 52,200 45,450
05/11/2025 48,850 -0.1 (-0.2%) 41,200 1,990.98 350,000 16,870 48,950 52,300 45,550
04/11/2025 48,950 -0.55 (-1.11%) 38,400 1,879.03 25,000 1,252.5 49,500 52,900 46,050
03/11/2025 49,500 -0.6 (-1.2%) 61,400 3,011.83 0 0 50,100 53,600 46,600
31/10/2025 50,100 1.55 (3.19%) 54,400 2,668.27 0 0 48,550 51,900 45,200
30/10/2025 48,550 -0.25 (-0.51%) 111,000 5,317.83 0 0 48,800 52,200 45,400
29/10/2025 48,800 -0.15 (-0.31%) 31,200 1,524.56 0 0 48,950 52,300 45,550
28/10/2025 48,950 0 (0%) 69,200 3,308.26 0 0 48,950 52,300 45,550
27/10/2025 48,950 -0.05 (-0.1%) 30,800 1,485.79 0 0 49,000 52,400 45,600
24/10/2025 49,000 -0.5 (-1.01%) 63,300 3,074.73 0 0 49,500 52,900 46,050
23/10/2025 49,500 -0.25 (-0.5%) 16,100 793.73 0 0 49,750 53,200 46,300
22/10/2025 49,750 0.25 (0.51%) 21,900 1,086.38 0 0 49,500 52,900 46,050
21/10/2025 49,500 1.5 (3.13%) 37,800 1,870.07 0 0 48,000 51,300 44,650
20/10/2025 48,000 -2.6 (-5.14%) 71,000 3,488.21 0 0 50,600 54,100 47,100
17/10/2025 50,600 0 (0%) 28,700 1,460.89 0 0 50,600 54,100 47,100
16/10/2025 50,600 -0.4 (-0.78%) 17,900 906.64 0 0 51,000 54,500 47,450
15/10/2025 51,000 0.3 (0.59%) 24,000 1,220.81 0 0 50,700 54,200 47,200
14/10/2025 50,700 -0.3 (-0.59%) 59,200 3,016.51 0 0 51,000 54,500 47,450
13/10/2025 51,000 -0.9 (-1.73%) 42,100 2,153.83 0 0 51,900 55,500 48,300
10/10/2025 51,900 -0.1 (-0.19%) 41,600 2,149.9 0 0 52,000 55,600 48,400
09/10/2025 52,000 -0.1 (-0.19%) 50,900 2,641.63 0 0 52,100 55,700 48,500
08/10/2025 52,100 -0.3 (-0.57%) 34,900 1,826.49 0 0 52,400 56,000 48,750
07/10/2025 52,400 0 (0%) 20,100 1,051.23 0 0 52,400 56,000 48,750
06/10/2025 52,400 -0.1 (-0.19%) 25,100 1,318.96 0 0 52,500 56,100 48,850
03/10/2025 52,500 0 (0%) 10,900 572.56 0 0 52,500 56,100 48,850
02/10/2025 52,500 -0.5 (-0.94%) 31,400 1,649.78 0 0 53,000 56,700 49,300
01/10/2025 53,000 0.1 (0.19%) 21,400 1,129.44 0 0 52,900 56,600 49,200
30/09/2025 52,900 0.2 (0.38%) 60,900 3,200.76 0 0 52,700 56,300 49,050
29/09/2025 52,700 -0.3 (-0.57%) 22,600 1,190.09 0 0 53,000 56,700 49,300
26/09/2025 53,000 -0.2 (-0.38%) 50,300 2,650.64 0 0 53,200 56,900 49,500
25/09/2025 53,200 0.1 (0.19%) 22,500 1,193.35 0 0 53,100 56,800 49,400
24/09/2025 53,100 -0.2 (-0.38%) 18,900 1,000.53 0 0 53,300 57,000 49,600
23/09/2025 53,300 0.1 (0.19%) 10,300 546.1 0 0 53,200 56,900 49,500
22/09/2025 53,200 -0.2 (-0.37%) 51,300 2,717.8 0 0 53,400 57,100 49,700
19/09/2025 53,400 0.3 (0.56%) 8,500 453.68 0 0 53,100 56,800 49,400
18/09/2025 53,100 -0.9 (-1.67%) 34,900 1,860.47 0 0 54,000 57,700 50,300
17/09/2025 54,000 0.7 (1.31%) 24,300 1,297.7 0 0 53,300 57,000 49,600
16/09/2025 53,300 -1.3 (-2.38%) 118,300 6,343.19 0 0 54,600 58,400 50,800
15/09/2025 54,600 0.1 (0.18%) 71,500 3,901.23 0 0 54,500 58,300 50,700
12/09/2025 54,500 0.1 (0.18%) 65,200 3,554.96 0 0 54,400 58,200 50,600
11/09/2025 54,400 -0.1 (-0.18%) 209,400 11,533.15 0 0 54,500 58,300 50,700
10/09/2025 54,500 -0.4 (-0.73%) 74,600 4,102.33 0 0 54,900 58,700 51,100
09/09/2025 54,900 -0.5 (-0.9%) 39,300 2,165.8 0 0 55,400 59,200 51,600
08/09/2025 55,400 1.6 (2.97%) 210,100 11,480.67 0 0 53,800 57,500 50,100
05/09/2025 53,800 -0.9 (-1.65%) 33,200 1,794.41 0 0 54,700 58,500 50,900
04/09/2025 54,700 0 (0%) 103,500 5,637.4 0 0 54,700 58,500 50,900
03/09/2025 54,700 0.9 (1.67%) 127,500 6,920.99 0 0 53,800 57,500 50,100
29/08/2025 53,800 1.5 (2.87%) 248,100 13,130.84 0 0 52,300 55,900 48,650
28/08/2025 52,300 -0.2 (-0.38%) 51,400 2,693.2 0 0 52,500 56,100 48,850
27/08/2025 52,500 -0.1 (-0.19%) 94,000 4,996.31 0 0 52,600 56,200 48,950
26/08/2025 52,600 -0.1 (-0.19%) 52,200 2,734.09 0 0 52,700 56,300 49,050
25/08/2025 52,700 -0.5 (-0.94%) 166,200 8,748.35 0 0 53,200 56,900 49,500
22/08/2025 53,200 -0.8 (-1.48%) 38,100 2,020.4 0 0 54,000 57,700 50,300
21/08/2025 54,000 1.2 (2.27%) 317,500 17,011.33 0 0 52,800 56,400 49,150
20/08/2025 52,800 -1.5 (-2.76%) 323,700 17,092.74 0 0 54,300 58,100 50,500
19/08/2025 54,300 -0.6 (-1.09%) 184,500 10,141.44 30,000 1,650 54,900 58,700 51,100
18/08/2025 54,900 -0.1 (-0.18%) 128,100 6,999 0 0 55,000 58,800 51,200
15/08/2025 55,000 1 (1.85%) 974,900 53,891.49 0 0 54,000 57,700 50,300
14/08/2025 54,000 -0.6 (-1.1%) 82,200 4,462.94 0 0 54,600 58,400 50,800
13/08/2025 54,600 1.6 (3.02%) 455,200 24,650.56 0 0 53,000 56,700 49,300
12/08/2025 53,000 -0.1 (-0.19%) 62,700 3,317.88 0 0 53,100 56,800 49,400
11/08/2025 53,100 -0.8 (-1.48%) 60,100 3,207.49 0 0 53,900 57,600 50,200
08/08/2025 53,900 1.5 (2.86%) 259,000 13,820.69 0 0 52,400 56,000 48,750
07/08/2025 52,400 -0.2 (-0.38%) 72,000 3,773.81 0 0 52,600 56,200 48,950
06/08/2025 52,600 -1.2 (-2.23%) 144,600 7,646.49 0 0 53,800 57,500 50,100
05/08/2025 53,800 -0.5 (-0.92%) 163,100 8,810.97 0 0 54,300 58,100 50,500
04/08/2025 54,300 1.6 (3.04%) 458,100 24,750.53 0 0 52,700 56,300 49,050
01/08/2025 52,700 0.7 (1.35%) 233,000 12,288.58 0 0 52,000 55,600 48,400
31/07/2025 52,000 1.5 (2.97%) 154,000 7,880.63 0 0 50,500 54,000 47,000
30/07/2025 50,500 -0.5 (-0.98%) 180,000 9,145.96 0 0 51,000 54,500 47,450
29/07/2025 51,000 -0.9 (-1.73%) 337,200 17,342.35 0 0 51,900 55,500 48,300
28/07/2025 51,900 0 (0%) 145,500 7,566.19 0 0 51,900 55,500 48,300
25/07/2025 51,900 -0.1 (-0.19%) 118,900 6,166.24 0 0 52,000 55,600 48,400
24/07/2025 52,000 0 (0%) 173,100 8,983.84 0 0 52,000 55,600 48,400
23/07/2025 52,000 -0.2 (-0.38%) 168,200 8,824.74 0 0 52,200 55,800 48,550
22/07/2025 52,200 0.2 (0.38%) 112,000 5,823.86 0 0 52,000 55,600 48,400
21/07/2025 52,000 0.3 (0.58%) 272,400 14,253.88 0 0 51,700 55,300 48,100
18/07/2025 51,700 -0.1 (-0.19%) 169,300 8,757 0 0 51,800 55,400 48,200
17/07/2025 51,800 0 (0%) 189,900 9,833.29 0 0 51,800 55,400 48,200
16/07/2025 51,800 -0.1 (-0.19%) 130,900 6,784.61 0 0 51,900 55,500 48,300
15/07/2025 51,900 0.1 (0.19%) 250,200 12,975.08 0 0 51,800 55,400 48,200
14/07/2025 51,800 -0.1 (-0.19%) 97,000 5,033.72 0 0 51,900 55,500 48,300
11/07/2025 51,900 -0.8 (-1.52%) 145,300 7,558.84 0 0 52,700 56,300 49,050
10/07/2025 52,700 0.1 (0.19%) 72,400 3,836.54 0 0 52,600 56,200 48,950
09/07/2025 52,600 0.4 (0.77%) 252,800 13,425.53 0 0 52,200 55,800 48,550
08/07/2025 52,200 0.2 (0.38%) 116,500 6,065.72 0 0 52,000 55,600 48,400
07/07/2025 52,000 0 (0%) 93,900 4,916.47 0 0 52,000 55,600 48,400
04/07/2025 52,000 0.4 (0.78%) 94,900 4,895.61 0 0 51,600 55,200 48,000
03/07/2025 51,600 -0.4 (-0.77%) 121,200 6,291.53 0 0 52,000 55,600 48,400
02/07/2025 52,000 0.4 (0.78%) 282,000 14,959.15 0 0 51,600 55,200 48,000
01/07/2025 51,600 0 (0%) 70,900 3,647.41 0 0 51,600 55,200 48,000

Dữ liệu lịch sử - BSC

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