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
12/01/2026 66,600 2.3 (3.58%) 657,108 43,944.39 40,000 2,480 64,300 70,700 57,900
09/01/2026 65,800 -0.5 (-0.75%) 535,002 35,646.24 0 0 66,300 72,900 59,700
08/01/2026 66,300 1.6 (2.47%) 836,282 55,574.84 40,000 2,452 64,700 71,100 58,300
07/01/2026 64,700 1 (1.57%) 254,690 16,401.13 0 0 63,700 70,000 57,400
06/01/2026 63,700 -0.2 (-0.31%) 225,624 14,320.82 0 0 63,900 70,200 57,600
05/01/2026 63,900 -2 (-3.03%) 141,806 9,107.91 0 0 65,900 72,400 59,400
31/12/2025 65,900 2.5 (3.94%) 206,430 13,353.32 0 0 63,400 69,700 57,100
30/12/2025 63,400 -0.1 (-0.16%) 115,771 7,319.56 0 0 63,500 69,800 57,200
29/12/2025 63,500 0.4 (0.63%) 88,357 5,611.09 0 0 63,100 69,400 56,800
26/12/2025 63,100 -0.6 (-0.94%) 492,865 31,056.16 0 0 63,700 70,000 57,400
25/12/2025 63,700 -0.1 (-0.16%) 112,774 7,204.89 0 0 63,800 70,100 57,500
24/12/2025 63,800 -0.4 (-0.62%) 164,553 10,538.64 0 0 64,200 70,600 57,800
23/12/2025 64,200 -0.3 (-0.47%) 195,841 12,679.85 0 0 64,500 70,900 58,100
22/12/2025 64,500 0.5 (0.78%) 109,824 7,024.78 0 0 64,000 70,400 57,600
19/12/2025 64,000 -0.9 (-1.39%) 295,519 18,868.44 0 0 64,900 71,300 58,500
18/12/2025 64,900 -0.6 (-0.92%) 105,300 6,846.5 0 0 65,500 72,000 59,000
17/12/2025 65,500 1.8 (2.83%) 314,706 20,460.87 0 0 63,700 70,000 57,400
16/12/2025 63,700 0.4 (0.63%) 198,639 12,645.25 0 0 63,300 69,600 57,000
15/12/2025 63,300 -1.7 (-2.62%) 249,582 15,898.75 0 0 65,000 71,500 58,500
12/12/2025 65,000 -0.7 (-1.07%) 403,758 26,860.75 0 0 65,700 72,200 59,200
11/12/2025 65,700 2.1 (3.3%) 502,547 32,992.26 0 0 63,600 69,900 57,300
10/12/2025 63,600 -0.1 (-0.16%) 51,847 3,296.15 0 0 63,700 70,000 57,400
09/12/2025 63,700 -0.2 (-0.31%) 199,820 12,665.71 0 0 63,900 70,200 57,600
08/12/2025 63,900 -0.4 (-0.62%) 155,454 9,982.98 0 0 64,300 70,700 57,900
05/12/2025 64,300 -0.2 (-0.31%) 132,472 8,595.55 0 0 64,500 70,900 58,100
04/12/2025 64,500 0 (0%) 186,074 12,074.77 0 0 64,500 70,900 58,100
03/12/2025 64,500 0.3 (0.47%) 107,219 6,883.64 0 0 64,200 70,600 57,800
02/12/2025 64,200 -0.3 (-0.47%) 133,614 8,639.55 0 0 64,500 70,900 58,100
01/12/2025 64,500 0.5 (0.78%) 212,814 13,899.05 0 0 64,000 70,400 57,600
28/11/2025 64,000 0.5 (0.79%) 87,778 5,593.07 0 0 63,500 69,800 57,200
27/11/2025 63,500 0.4 (0.63%) 39,839 2,521.74 0 0 63,100 69,400 56,800
26/11/2025 63,100 0.5 (0.8%) 106,507 6,711.27 0 0 62,600 68,800 56,400
25/11/2025 62,600 -1 (-1.57%) 128,830 8,125.16 0 0 63,600 69,900 57,300
24/11/2025 63,600 -0.4 (-0.63%) 147,460 9,404.63 0 0 64,000 70,400 57,600
21/11/2025 64,000 -1 (-1.54%) 117,994 7,564.71 0 0 65,000 71,500 58,500
20/11/2025 65,000 1 (1.56%) 406,576 26,656.63 0 0 64,000 70,400 57,600
19/11/2025 64,000 0.8 (1.27%) 237,358 15,166.77 0 0 63,200 69,500 56,900
18/11/2025 63,200 -0.3 (-0.47%) 127,818 8,103.42 0 0 63,500 69,800 57,200
17/11/2025 63,500 -0.3 (-0.47%) 75,102 4,779.8 0 0 63,800 70,100 57,500
14/11/2025 63,800 0.3 (0.47%) 93,198 5,957.59 0 0 63,500 69,800 57,200
13/11/2025 63,500 0.8 (1.28%) 100,564 6,388.74 0 0 62,700 68,900 56,500
12/11/2025 62,700 0.6 (0.97%) 49,408 3,090.25 0 0 62,100 68,300 55,900
11/11/2025 62,100 -0.1 (-0.16%) 172,434 10,706.66 0 0 62,200 68,400 56,000
10/11/2025 62,200 -0.8 (-1.27%) 78,936 4,942.63 0 0 63,000 69,300 56,700
07/11/2025 63,000 -1.5 (-2.33%) 76,886 4,923.81 0 0 64,500 70,900 58,100
06/11/2025 64,500 1.5 (2.38%) 156,777 10,031.91 0 0 63,000 69,300 56,700
05/11/2025 63,000 -0.2 (-0.32%) 96,090 6,075.17 0 0 63,200 69,500 56,900
04/11/2025 63,200 0.2 (0.32%) 342,278 21,337.95 0 0 63,000 69,300 56,700
03/11/2025 63,000 -1 (-1.56%) 398,626 25,359.08 0 0 64,000 70,400 57,600
31/10/2025 64,000 -0.8 (-1.23%) 231,221 14,891.25 0 0 64,800 71,200 58,400
30/10/2025 64,800 -0.1 (-0.15%) 438,840 28,923.43 30,000 1,875 64,900 71,300 58,500
29/10/2025 64,900 -1 (-1.52%) 333,138 21,758.03 0 0 65,900 72,400 59,400
28/10/2025 65,900 1.4 (2.17%) 220,204 14,177.48 0 0 64,500 70,900 58,100
27/10/2025 64,500 -1.5 (-2.27%) 231,649 15,095.33 0 0 66,000 72,600 59,400
24/10/2025 66,000 -0.9 (-1.35%) 318,666 21,147.07 0 0 66,900 73,500 60,300
23/10/2025 66,900 0.8 (1.21%) 380,443 25,521.14 0 0 66,100 72,700 59,500
22/10/2025 66,100 0.7 (1.07%) 574,452 38,180.7 0 0 65,400 71,900 58,900
21/10/2025 65,400 2.2 (3.48%) 358,019 23,290.47 0 0 63,200 69,500 56,900
20/10/2025 63,200 -3.4 (-5.11%) 224,732 14,728.72 0 0 66,600 73,200 60,000
17/10/2025 66,600 1.5 (2.3%) 913,452 61,383.58 30,000 1,860 65,100 71,600 58,600
16/10/2025 65,100 2.1 (3.33%) 387,321 25,182.97 30,000 1,800 63,000 69,300 56,700
15/10/2025 63,000 0 (0%) 228,884 14,382.24 0 0 63,000 69,300 56,700
14/10/2025 63,000 0 (0%) 298,259 18,858.65 0 0 63,000 69,300 56,700
13/10/2025 63,000 -0.6 (-0.94%) 125,936 7,923.15 0 0 63,600 69,900 57,300
10/10/2025 63,600 -0.3 (-0.47%) 100,850 6,464.2 0 0 63,900 70,200 57,600
09/10/2025 63,900 1.3 (2.08%) 162,536 10,330.47 0 0 62,600 68,800 56,400
08/10/2025 62,600 -0.4 (-0.63%) 41,451 2,605.85 0 0 63,000 69,300 56,700
07/10/2025 63,000 -0.9 (-1.41%) 45,698 2,888.22 0 0 63,900 70,200 57,600
06/10/2025 63,900 1.7 (2.73%) 92,561 5,854.67 0 0 62,200 68,400 56,000
03/10/2025 62,200 -1 (-1.58%) 73,263 4,572.53 0 0 63,200 69,500 56,900
02/10/2025 63,200 0.6 (0.96%) 246,965 15,626.95 0 0 62,600 68,800 56,400
01/10/2025 62,600 0.4 (0.64%) 32,851 2,056.83 0 0 62,200 68,400 56,000
30/09/2025 62,200 0.2 (0.32%) 128,005 7,928.3 0 0 62,000 68,200 55,800
29/09/2025 62,000 -0.2 (-0.32%) 162,002 10,027.62 0 0 62,200 68,400 56,000
26/09/2025 62,200 0.3 (0.48%) 113,497 7,073.43 0 0 61,900 68,000 55,800
25/09/2025 61,900 -0.3 (-0.48%) 246,083 15,249.08 0 0 62,200 68,400 56,000
24/09/2025 62,200 -0.6 (-0.96%) 373,149 23,028.67 0 0 62,800 69,000 56,600
23/09/2025 62,800 -1.6 (-2.48%) 309,724 19,585.41 0 0 64,400 70,800 58,000
22/09/2025 64,400 -0.9 (-1.38%) 349,173 22,643.27 0 0 65,300 71,800 58,800
19/09/2025 65,300 0.1 (0.15%) 194,418 12,690.62 0 0 65,200 71,700 58,700
18/09/2025 65,200 -0.2 (-0.31%) 135,004 8,775.23 0 0 65,400 71,900 58,900
17/09/2025 65,400 -0.7 (-1.06%) 117,168 7,716.87 0 0 66,100 72,700 59,500
16/09/2025 66,100 -0.9 (-1.34%) 259,515 17,226.58 0 0 67,000 73,700 60,300
15/09/2025 67,000 2 (3.08%) 855,842 57,043.39 20,000 1,270 65,000 71,500 58,500
12/09/2025 65,000 2.1 (3.34%) 549,454 35,381.52 0 0 62,900 69,100 56,700
11/09/2025 62,900 0 (0%) 97,129 6,066.51 0 0 62,900 69,100 56,700
10/09/2025 62,900 0.1 (0.16%) 64,887 4,068.26 0 0 62,800 69,000 56,600
09/09/2025 62,800 0.5 (0.8%) 142,982 8,938.19 0 0 62,300 68,500 56,100
08/09/2025 62,300 -0.9 (-1.42%) 170,616 10,671.97 0 0 63,200 69,500 56,900
05/09/2025 63,200 -1.6 (-2.47%) 239,531 15,306.25 0 0 64,800 71,200 58,400
04/09/2025 64,800 0.7 (1.09%) 289,191 18,563.37 0 0 64,100 70,500 57,700
03/09/2025 64,100 2.8 (4.57%) 456,410 28,587.12 0 0 61,300 67,400 55,200
29/08/2025 61,300 -0.2 (-0.33%) 140,225 8,593.99 0 0 61,500 67,600 55,400
28/08/2025 61,500 -0.5 (-0.81%) 87,764 5,394.03 0 0 62,000 68,200 55,800
27/08/2025 62,000 0.8 (1.31%) 147,099 9,087.78 0 0 61,200 67,300 55,100
26/08/2025 61,200 0.2 (0.33%) 174,919 10,685.21 0 0 61,000 67,100 54,900
25/08/2025 61,000 0.7 (1.16%) 137,238 8,373.52 0 0 60,300 66,300 54,300
22/08/2025 60,300 0.6 (1.01%) 345,851 20,857.19 0 0 59,700 65,600 53,800
21/08/2025 59,700 -1.3 (-2.13%) 537,690 32,382.2 0 0 61,000 67,100 54,900
20/08/2025 61,000 -1.7 (-2.71%) 670,982 41,089.13 0 0 62,700 68,900 56,500
19/08/2025 62,700 -1.1 (-1.72%) 662,719 41,674.2 0 0 63,800 70,100 57,500
18/08/2025 63,800 0.6 (0.95%) 134,573 8,576.53 0 0 63,200 69,500 56,900
15/08/2025 63,200 -1.3 (-2.02%) 629,932 40,161.98 0 0 64,500 70,900 58,100
14/08/2025 64,500 -0.6 (-0.92%) 518,794 33,566.56 0 0 65,100 71,600 58,600
13/08/2025 65,100 -0.5 (-0.76%) 260,868 17,012.98 0 0 65,600 72,100 59,100
12/08/2025 65,600 -0.7 (-1.06%) 335,869 22,100.17 0 0 66,300 72,900 59,700
11/08/2025 66,300 1.1 (1.69%) 471,734 31,084.97 0 0 65,200 71,700 58,700
08/08/2025 65,200 -0.2 (-0.31%) 340,183 22,129.53 0 0 65,400 71,900 58,900
07/08/2025 65,400 0.4 (0.62%) 185,473 12,086.53 0 0 65,000 71,500 58,500
06/08/2025 65,000 0 (0%) 406,801 26,378.5 0 0 65,000 71,500 58,500
05/08/2025 65,000 -0.7 (-1.07%) 678,190 44,310.52 0 0 65,700 72,200 59,200
04/08/2025 65,700 0.3 (0.46%) 260,222 17,088.11 0 0 65,400 71,900 58,900
01/08/2025 65,400 0.2 (0.31%) 190,432 12,524.82 0 0 65,200 71,700 58,700
31/07/2025 65,200 0 (0%) 286,680 18,654.03 0 0 65,200 71,700 58,700
30/07/2025 65,200 0 (0%) 347,290 22,658.87 0 0 65,200 71,700 58,700
29/07/2025 65,200 -3.1 (-4.54%) 909,162 61,240.4 0 0 68,300 75,100 61,500
28/07/2025 68,300 -0.7 (-1.01%) 683,380 46,665.65 0 0 69,000 75,900 62,100
25/07/2025 69,000 -1 (-1.43%) 534,747 37,050.64 0 0 70,000 77,000 63,000
24/07/2025 70,000 1 (1.45%) 697,689 49,016.2 0 0 69,000 75,900 62,100
23/07/2025 69,000 1.4 (2.07%) 684,079 47,139.79 0 0 67,600 74,300 60,900
22/07/2025 67,600 -1.3 (-1.89%) 376,071 25,417.23 0 0 68,900 75,700 62,100
21/07/2025 68,900 0 (0%) 603,716 41,331.76 60,000 4,075.56 68,900 75,700 62,100
18/07/2025 68,900 0.4 (0.58%) 350,218 23,913. 0 0 68,500 75,300 61,700
17/07/2025 68,500 2.5 (3.79%) 942,828 63,880.56 0 0 66,000 72,600 59,400
16/07/2025 66,000 0.6 (0.92%) 190,636 12,516.28 0 0 65,400 71,900 58,900
15/07/2025 65,400 -0.5 (-0.76%) 175,115 11,513.83 0 0 65,900 72,400 59,400
14/07/2025 65,900 -0.7 (-1.05%) 186,825 12,321.51 0 0 66,600 73,200 60,000

Dữ liệu lịch sử - BSC

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