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 67,800 -0.6 (-0.88%) 1,000 68.05 0 0 68,400 75,200 61,600
30/12/2025 68,400 1 (1.48%) 210 14.35 0 0 67,400 74,100 60,700
29/12/2025 67,400 -0.2 (-0.3%) 1,601 107.92 0 0 67,600 74,300 60,900
26/12/2025 67,600 0 (0%) 1,345 90.91 0 0 67,600 74,300 60,900
25/12/2025 67,600 0 (0%) 4,203 283.87 0 0 67,600 74,300 60,900
24/12/2025 67,600 -0.1 (-0.15%) 826 55.87 0 0 67,700 74,400 61,000
23/12/2025 67,700 0 (0%) 403 27.28 0 0 67,700 74,400 61,000
22/12/2025 67,700 0.1 (0.15%) 773 52.14 0 0 67,600 74,300 60,900
19/12/2025 67,600 0 (0%) 2,803 189.48 0 0 67,600 74,300 60,900
18/12/2025 67,600 -0.4 (-0.59%) 2,722 184.39 0 0 68,000 74,800 61,200
17/12/2025 68,000 0 (0%) 1,618 110.03 0 0 68,000 74,800 61,200
16/12/2025 68,000 0 (0%) 3,900 263.61 0 0 68,000 74,800 61,200
15/12/2025 68,000 0 (0%) 900 61.2 0 0 68,000 74,800 61,200
12/12/2025 68,000 -0.2 (-0.29%) 2,600 177.28 0 0 68,200 75,000 61,400
11/12/2025 68,200 0.1 (0.15%) 1,020 69.52 0 0 68,100 74,900 61,300
10/12/2025 68,100 -0.2 (-0.29%) 4,600 313.32 0 0 68,300 75,100 61,500
09/12/2025 68,300 -1.2 (-1.73%) 1,011 69.42 0 0 69,500 76,400 62,600
08/12/2025 69,500 0.8 (1.16%) 1,745 120.51 0 0 68,700 75,500 61,900
05/12/2025 68,700 0 (0%) 2,000 137.4 0 0 68,700 75,500 61,900
04/12/2025 68,700 -0.3 (-0.43%) 1,700 117.2 0 0 69,000 75,900 62,100
03/12/2025 69,000 0.7 (1.02%) 202 13.92 0 0 68,300 75,100 61,500
02/12/2025 68,300 -0.3 (-0.44%) 203 13.94 0 0 68,600 75,400 61,800
01/12/2025 68,600 0 (0%) 2,315 158.81 0 0 68,600 75,400 61,800
28/11/2025 68,600 0.6 (0.88%) 7,108 494.75 0 0 68,000 74,800 61,200
27/11/2025 68,000 -1 (-1.45%) 1,625 111.17 0 0 69,000 75,900 62,100
26/11/2025 69,000 0.2 (0.29%) 1,002 68.69 0 0 68,800 75,600 62,000
25/11/2025 68,800 -0.7 (-1.01%) 873 60.18 0 0 69,500 76,400 62,600
24/11/2025 69,500 0.1 (0.14%) 1,045 72.42 0 0 69,400 76,300 62,500
21/11/2025 69,400 0 (0%) 56 3.78 0 0 69,400 76,300 62,500
20/11/2025 69,400 -0.1 (-0.14%) 312 21.59 0 0 69,500 76,400 62,600
19/11/2025 69,500 0.5 (0.72%) 630 43.76 0 0 69,000 75,900 62,100
18/11/2025 69,000 0.2 (0.29%) 1,030 70.99 0 0 68,800 75,600 62,000
17/11/2025 68,800 0.3 (0.44%) 551 37.91 0 0 68,500 75,300 61,700
14/11/2025 68,500 0 (0%) 956 65.62 0 0 68,500 75,300 61,700
13/11/2025 68,500 0.2 (0.29%) 3,201 219.45 0 0 68,300 75,100 61,500
12/11/2025 68,300 -0.2 (-0.29%) 2,122 145.07 0 0 68,500 75,300 61,700
11/11/2025 68,500 -1 (-1.44%) 1,970 135.57 0 0 69,500 76,400 62,600
10/11/2025 69,500 -0.2 (-0.29%) 942 65.45 0 0 69,700 76,600 62,800
07/11/2025 69,700 0.1 (0.14%) 707 49.1 0 0 69,600 76,500 62,700
06/11/2025 69,600 0.7 (1.02%) 1,607 112.01 0 0 68,900 75,700 62,100
05/11/2025 68,900 0.2 (0.29%) 373 25.67 0 0 68,700 75,500 61,900
04/11/2025 68,700 -0.3 (-0.43%) 6,728 466.15 0 0 69,000 75,900 62,100
03/11/2025 69,000 0 (0%) 2,381 164.29 0 0 69,000 75,900 62,100
31/10/2025 69,000 0.3 (0.44%) 7,339 506.42 0 0 68,700 75,500 61,900
30/10/2025 68,700 0.1 (0.15%) 3,070 211.16 0 0 68,600 75,400 61,800
29/10/2025 68,600 0 (0%) 14,443 984.86 0 0 68,600 75,400 61,800
28/10/2025 68,600 -0.1 (-0.15%) 800 54.71 0 0 68,700 75,500 61,900
27/10/2025 68,700 -0.4 (-0.58%) 3,568 243.85 0 0 69,100 76,000 62,200
24/10/2025 69,100 0.3 (0.44%) 2,429 166.52 0 0 68,800 75,600 62,000
23/10/2025 68,800 -0.2 (-0.29%) 1,345 92.75 0 0 69,000 75,900 62,100
22/10/2025 69,000 -0.4 (-0.58%) 1,150 79.74 0 0 69,400 76,300 62,500
21/10/2025 69,400 0.3 (0.43%) 4,821 330.59 0 0 69,100 76,000 62,200
20/10/2025 69,100 0 (0%) 3,392 234.09 0 0 69,100 76,000 62,200
17/10/2025 69,100 1.2 (1.77%) 6,189 429.49 0 0 67,900 74,600 61,200
16/10/2025 67,900 0.2 (0.3%) 7,208 489.98 0 0 67,700 74,400 61,000
15/10/2025 67,700 -0.7 (-1.02%) 10,664 724.85 0 0 68,400 75,200 61,600
14/10/2025 68,400 -0.7 (-1.01%) 10,633 724.79 0 0 69,100 76,000 62,200
13/10/2025 69,100 -0.8 (-1.14%) 3,080 211.58 0 0 69,900 76,800 63,000
10/10/2025 69,900 0 (0%) 3,436 239.22 0 0 69,900 76,800 63,000
09/10/2025 69,900 0.6 (0.87%) 8,959 614.35 0 0 69,300 76,200 62,400
08/10/2025 69,300 -1.2 (-1.7%) 15,560 1,087.1 0 0 70,500 77,500 63,500
07/10/2025 70,500 -0.5 (-0.7%) 6,564 462.93 0 0 71,000 78,100 63,900
06/10/2025 71,000 0.5 (0.71%) 6,277 445.2 0 0 70,500 77,500 63,500
03/10/2025 70,500 0.3 (0.43%) 7,019 493.23 0 0 70,200 77,200 63,200
02/10/2025 70,200 -2 (-2.77%) 20,718 1,466.92 0 0 72,200 79,400 65,000
01/10/2025 72,200 -3.9 (-5.12%) 30,246 2,263.38 0 0 76,100 83,700 68,500
30/09/2025 82,600 -1.6 (-1.9%) 30,381 2,532.16 0 0 84,200 92,600 75,800
29/09/2025 84,200 0.2 (0.24%) 58,235 4,903.28 0 0 84,000 92,400 75,600
26/09/2025 84,000 0.7 (0.84%) 27,919 2,338.9 0 0 83,300 91,600 75,000
25/09/2025 83,300 0.3 (0.36%) 28,291 2,332.27 0 0 83,000 91,300 74,700
24/09/2025 83,000 -0.6 (-0.72%) 15,168 1,263.69 0 0 83,600 91,900 75,300
23/09/2025 83,600 -1.3 (-1.53%) 21,709 1,830.57 0 0 84,900 93,300 76,500
22/09/2025 84,900 1.3 (1.56%) 40,103 3,412.02 0 0 83,600 91,900 75,300
19/09/2025 83,600 1.9 (2.33%) 21,246 1,764.45 0 0 81,700 89,800 73,600
18/09/2025 81,700 0 (0%) 5,813 475.48 0 0 81,700 89,800 73,600
17/09/2025 81,700 0.2 (0.25%) 6,203 507.01 0 0 81,500 89,600 73,400
16/09/2025 81,500 -0.2 (-0.24%) 10,400 848.88 0 0 81,700 89,800 73,600
15/09/2025 81,700 0.7 (0.86%) 4,515 367.86 0 0 81,000 89,100 72,900
12/09/2025 81,000 0.5 (0.62%) 12,800 1,032.17 0 0 80,500 88,500 72,500
11/09/2025 80,500 0 (0%) 3,318 267.69 0 0 80,500 88,500 72,500
10/09/2025 80,500 -0.2 (-0.25%) 3,925 316.7 0 0 80,700 88,700 72,700
09/09/2025 80,700 0.5 (0.62%) 3,132 252.24 0 0 80,200 88,200 72,200
08/09/2025 80,200 -0.8 (-0.99%) 1,384 111.04 0 0 81,000 89,100 72,900
05/09/2025 81,000 0 (0%) 4,260 345.19 0 0 81,000 89,100 72,900
04/09/2025 81,000 1 (1.25%) 8,300 668.7 0 0 80,000 88,000 72,000
03/09/2025 80,000 0.5 (0.63%) 7,400 592.03 0 0 79,500 87,400 71,600
29/08/2025 79,500 0.4 (0.51%) 5,007 399.47 0 0 79,100 87,000 71,200
28/08/2025 79,100 0.6 (0.76%) 780 61.4 0 0 78,500 86,300 70,700
27/08/2025 78,500 -0.3 (-0.38%) 2,300 180.56 0 0 78,800 86,600 71,000
26/08/2025 78,800 0.6 (0.77%) 4,149 326.43 0 0 78,200 86,000 70,400
25/08/2025 78,200 0.2 (0.26%) 5,318 416.17 0 0 78,000 85,800 70,200
22/08/2025 78,000 0.7 (0.91%) 8,035 628.42 0 0 77,300 85,000 69,600
21/08/2025 77,300 -0.4 (-0.51%) 406 31.46 548,000 38,360 77,700 85,400 70,000
20/08/2025 77,700 -0.1 (-0.13%) 4,305 334.31 0 0 77,800 85,500 70,100
19/08/2025 77,800 0.3 (0.39%) 601 46.46 0 0 77,500 85,200 69,800
18/08/2025 77,500 0 (0%) 723 56.04 0 0 77,500 85,200 69,800
15/08/2025 77,500 -0.2 (-0.26%) 2,208 171.18 0 0 77,700 85,400 70,000
14/08/2025 77,700 0.1 (0.13%) 769 59.77 0 0 77,600 85,300 69,900
13/08/2025 77,600 -0.1 (-0.13%) 2,362 183.44 0 0 77,700 85,400 70,000
12/08/2025 77,700 0.2 (0.26%) 602 46.64 0 0 77,500 85,200 69,800
11/08/2025 77,500 0.4 (0.52%) 1,908 147.58 0 0 77,100 84,800 69,400
08/08/2025 77,100 -0.8 (-1.03%) 7,830 603.54 0 0 77,900 85,600 70,200
07/08/2025 77,900 0 (0%) 3,900 304.18 0 0 77,900 85,600 70,200
06/08/2025 77,900 0 (0%) 2,039 156.37 0 0 77,900 85,600 70,200
05/08/2025 77,900 0.5 (0.65%) 2,910 224.16 0 0 77,400 85,100 69,700
04/08/2025 77,400 0 (0%) 200 15.41 0 0 77,400 85,100 69,700
01/08/2025 77,400 -0.1 (-0.13%) 4,704 358.58 0 0 77,500 85,200 69,800
31/07/2025 77,500 0 (0%) 400 30.97 0 0 77,500 85,200 69,800
30/07/2025 77,500 0.6 (0.78%) 1,200 92.82 0 0 76,900 84,500 69,300
29/07/2025 76,900 -0.3 (-0.39%) 19,301 1,486.12 0 0 77,200 84,900 69,500
28/07/2025 77,200 -1.1 (-1.4%) 20,516 1,584.11 0 0 78,300 86,100 70,500
25/07/2025 78,300 0.3 (0.38%) 6,849 531.36 0 0 78,000 85,800 70,200
24/07/2025 78,000 0 (0%) 1,894 147.41 0 0 78,000 85,800 70,200
23/07/2025 78,000 -0.2 (-0.26%) 6,750 525.03 0 0 78,200 86,000 70,400
22/07/2025 78,200 0.2 (0.26%) 7,250 566.47 0 0 78,000 85,800 70,200
21/07/2025 78,000 -4 (-4.88%) 36,104 2,820.21 0 0 82,000 90,200 73,800
18/07/2025 82,000 1.5 (1.86%) 10,000 816.31 0 0 80,500 88,500 72,500
17/07/2025 80,500 0.3 (0.37%) 11,601 940.9 0 0 80,200 88,200 72,200
16/07/2025 80,200 0 (0%) 3,400 273.31 0 0 80,200 88,200 72,200
15/07/2025 80,200 -0.7 (-0.87%) 13,231 1,061.45 0 0 80,900 88,900 72,900
14/07/2025 80,900 -0.3 (-0.37%) 400 32.42 0 0 81,200 89,300 73,100
11/07/2025 81,200 -0.2 (-0.25%) 4,473 363.73 0 0 81,400 89,500 73,300
10/07/2025 81,400 0.5 (0.62%) 1,402 113.58 0 0 80,900 88,900 72,900
09/07/2025 80,900 -0.6 (-0.74%) 6,307 511.22 0 0 81,500 89,600 73,400
08/07/2025 81,500 -0.1 (-0.12%) 700 56.75 0 0 81,600 89,700 73,500
07/07/2025 81,600 0.6 (0.74%) 6,310 512.64 0 0 81,000 89,100 72,900
04/07/2025 81,000 0 (0%) 329 26.65 0 0 81,000 89,100 72,900
03/07/2025 81,000 -0.6 (-0.74%) 1,511 122.58 0 0 81,600 89,700 73,500
02/07/2025 81,600 0.1 (0.12%) 6,100 497.9 0 0 81,500 89,600 73,400
01/07/2025 81,500 0.2 (0.25%) 2,650 214.34 0 0 81,300 89,400 73,200

Dữ liệu lịch sử - BSC

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