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
13/01/2026 48,100 -0.1 (-0.21%) 4,600 221.32 0 0 48,200 51,500 44,850
12/01/2026 48,200 0 (0%) 2,000 96.39 0 0 48,200 51,500 44,850
09/01/2026 48,200 0.5 (1.05%) 9,500 448.32 0 0 47,700 51,000 44,400
08/01/2026 47,700 0.1 (0.21%) 4,300 205.07 0 0 47,600 50,900 44,300
07/01/2026 47,600 -0.5 (-1.04%) 2,600 124.26 0 0 48,100 51,400 44,750
06/01/2026 48,100 0.1 (0.21%) 8,200 390.21 0 0 48,000 51,300 44,650
05/01/2026 48,000 1 (2.13%) 2,500 118.06 0 0 47,000 50,200 43,750
31/12/2025 47,000 0.5 (1.08%) 14,400 674.17 0 0 46,500 49,750 43,250
30/12/2025 46,500 0 (0%) 0 0 0 0 46,500 49,750 43,250
29/12/2025 46,500 0 (0%) 100 4.65 0 0 46,500 49,750 43,250
26/12/2025 46,500 0 (0%) 15,300 708.23 0 0 46,500 49,750 43,250
25/12/2025 46,500 0.2 (0.43%) 200 9.31 0 0 46,300 49,500 43,100
24/12/2025 46,300 -0.3 (-0.64%) 5,200 241.88 0 0 46,600 49,850 43,350
23/12/2025 46,600 0.5 (1.08%) 9,300 430.09 0 0 46,100 49,300 42,900
22/12/2025 46,100 -0.05 (-0.11%) 11,600 528.46 0 0 46,150 49,350 42,950
19/12/2025 46,150 -1.55 (-3.25%) 3,300 153.21 0 0 47,700 51,000 44,400
18/12/2025 47,700 0 (0%) 0 0 0 0 47,700 51,000 44,400
17/12/2025 47,700 -0.2 (-0.42%) 200 9.54 0 0 47,900 51,200 44,550
16/12/2025 47,900 0 (0%) 0 0 0 0 47,900 51,200 44,550
15/12/2025 47,900 1.4 (3.01%) 29,600 1,417.61 0 0 46,500 49,750 43,250
12/12/2025 46,500 -0.9 (-1.9%) 1,500 70.12 0 0 47,400 50,700 44,100
11/12/2025 47,400 0 (0%) 200 9.48 0 0 47,400 50,700 44,100
10/12/2025 47,400 0.05 (0.11%) 2,000 94.8 0 0 47,350 50,600 44,050
09/12/2025 47,350 0.35 (0.74%) 6,600 310.43 0 0 47,000 50,200 43,750
08/12/2025 47,000 -0.45 (-0.95%) 600 28.23 0 0 47,450 50,700 44,150
05/12/2025 47,450 -0.05 (-0.11%) 500 23.79 0 0 47,500 50,800 44,200
04/12/2025 47,500 1.1 (2.37%) 5,400 252.95 0 0 46,400 49,600 43,200
03/12/2025 46,400 0.1 (0.22%) 13,900 643.12 0 0 46,300 49,500 43,100
02/12/2025 46,300 0 (0%) 5,600 257.81 0 0 46,300 49,500 43,100
01/12/2025 46,300 0.3 (0.65%) 2,800 128.99 0 0 46,000 49,200 42,800
28/11/2025 46,000 0 (0%) 3,100 142.61 0 0 46,000 49,200 42,800
27/11/2025 46,000 0.55 (1.21%) 5,800 266.35 0 0 45,450 48,600 42,300
26/11/2025 45,450 0.25 (0.55%) 26,300 1,188.6 0 0 45,200 48,350 42,050
25/11/2025 45,200 -0.2 (-0.44%) 5,400 244.06 0 0 45,400 48,550 42,250
24/11/2025 45,400 0 (0%) 3,700 167.16 0 0 45,400 48,550 42,250
21/11/2025 45,400 0.4 (0.89%) 7,500 338.68 0 0 45,000 48,150 41,850
20/11/2025 45,000 -0.15 (-0.33%) 7,100 319.88 0 0 45,150 48,300 42,000
19/11/2025 45,150 0 (0%) 8,500 384.44 0 0 45,150 48,300 42,000
18/11/2025 45,150 0.15 (0.33%) 2,300 103.69 0 0 45,000 48,150 41,850
17/11/2025 45,000 0 (0%) 10,100 454.5 0 0 45,000 48,150 41,850
14/11/2025 45,000 0.5 (1.12%) 3,600 160.62 0 0 44,500 47,600 41,400
13/11/2025 44,500 0 (0%) 100 4.45 0 0 44,500 47,600 41,400
12/11/2025 44,500 0.15 (0.34%) 6,500 286.32 0 0 44,350 47,450 41,250
11/11/2025 44,350 0.55 (1.26%) 2,200 97.02 0 0 43,800 46,850 40,750
10/11/2025 43,800 0 (0%) 6,900 302.07 0 0 43,800 46,850 40,750
07/11/2025 43,800 -0.2 (-0.45%) 1,400 61.44 0 0 44,000 47,050 40,950
06/11/2025 44,000 0 (0%) 2,300 101.2 0 0 44,000 47,050 40,950
05/11/2025 44,000 -0.2 (-0.45%) 4,400 193.7 0 0 44,200 47,250 41,150
04/11/2025 44,200 0.35 (0.8%) 900 39.57 0 0 43,850 46,900 40,800
03/11/2025 43,850 0.35 (0.8%) 11,500 506.44 0 0 43,500 46,500 40,500
31/10/2025 43,500 -1.2 (-2.68%) 4,100 179.36 0 0 44,700 47,800 41,600
30/10/2025 44,700 1.2 (2.76%) 3,900 172.11 0 0 43,500 46,500 40,500
29/10/2025 43,500 0.1 (0.23%) 1,600 69.45 0 0 43,400 46,400 40,400
28/10/2025 43,400 0 (0%) 1,200 52.08 0 0 43,400 46,400 40,400
27/10/2025 43,400 0 (0%) 4,900 212.52 0 0 43,400 46,400 40,400
24/10/2025 43,400 0 (0%) 1,300 56.39 0 0 43,400 46,400 40,400
23/10/2025 43,400 0.1 (0.23%) 3,900 169.42 0 0 43,300 46,300 40,300
22/10/2025 43,300 -0.7 (-1.59%) 2,100 90.67 0 0 44,000 47,050 40,950
21/10/2025 44,000 1.3 (3.04%) 5,900 253.88 0 0 42,700 45,650 39,750
20/10/2025 42,700 -1.1 (-2.51%) 600 25.62 0 0 43,800 46,850 40,750
17/10/2025 43,800 0 (0%) 0 0 0 0 43,800 46,850 40,750
16/10/2025 43,800 0 (0%) 0 0 0 0 43,800 46,850 40,750
15/10/2025 43,800 -0.9 (-2.01%) 1,000 43.8 0 0 44,700 47,800 41,600
14/10/2025 44,700 0 (0%) 1,000 44.7 0 0 44,700 47,800 41,600
13/10/2025 44,700 -0.2 (-0.45%) 7,800 342.4 0 0 44,900 48,000 41,800
10/10/2025 44,900 0.3 (0.67%) 7,400 331.74 0 0 44,600 47,700 41,500
09/10/2025 44,600 0 (0%) 600 26.76 0 0 44,600 47,700 41,500
08/10/2025 44,600 -0.05 (-0.11%) 12,100 537.13 0 0 44,650 47,750 41,550
07/10/2025 44,650 -0.1 (-0.22%) 2,600 116.09 0 0 44,750 47,850 41,650
06/10/2025 44,750 0 (0%) 2,000 88.39 0 0 44,750 47,850 41,650
03/10/2025 44,750 0.05 (0.11%) 2,300 101.3 0 0 44,700 47,800 41,600
02/10/2025 44,700 -0.15 (-0.33%) 12,200 547.09 0 0 44,850 47,950 41,750
01/10/2025 44,850 0.35 (0.79%) 6,100 272.75 0 0 44,500 47,600 41,400
30/09/2025 44,500 0.2 (0.45%) 17,200 765. 0 0 44,300 47,400 41,200
29/09/2025 44,300 0.3 (0.68%) 9,500 422.54 0 0 44,000 47,050 40,950
26/09/2025 44,000 0.2 (0.46%) 6,800 299.33 0 0 43,800 46,850 40,750
25/09/2025 43,800 0.05 (0.11%) 4,700 206.38 0 0 43,750 46,800 40,700
24/09/2025 43,750 0.35 (0.81%) 8,300 362.82 0 0 43,400 46,400 40,400
23/09/2025 43,400 0 (0%) 7,000 303.3 0 0 43,400 46,400 40,400
22/09/2025 43,400 0.4 (0.93%) 9,000 388.05 0 0 43,000 46,000 40,000
19/09/2025 43,000 0.1 (0.23%) 1,900 82.18 0 0 42,900 45,900 39,900
18/09/2025 42,900 0.2 (0.47%) 13,900 593.56 0 0 42,700 45,650 39,750
17/09/2025 42,700 0.1 (0.23%) 6,100 259.34 0 0 42,600 45,550 39,650
16/09/2025 42,600 0.4 (0.95%) 1,800 76.52 0 0 42,200 45,150 39,250
15/09/2025 42,200 -0.3 (-0.71%) 5,300 223.5 0 0 42,500 45,450 39,550
12/09/2025 42,500 0 (0%) 5,200 222.64 0 0 42,500 45,450 39,550
11/09/2025 42,500 -0.15 (-0.35%) 13,100 553.8 0 0 42,650 45,600 39,700
10/09/2025 42,650 0.15 (0.35%) 6,600 281.24 0 0 42,500 45,450 39,550
09/09/2025 42,500 -0.5 (-1.16%) 1,100 46.75 0 0 43,000 46,000 40,000
08/09/2025 43,000 0.25 (0.58%) 12,800 543.44 0 0 42,750 45,700 39,800
05/09/2025 42,750 -0.05 (-0.12%) 15,400 658.71 0 0 42,800 45,750 39,850
04/09/2025 42,800 -0.2 (-0.47%) 9,300 399.7 0 0 43,000 46,000 40,000
03/09/2025 43,000 -1 (-2.27%) 16,100 694.47 0 0 44,000 47,050 40,950
29/08/2025 44,000 0.1 (0.23%) 10,600 464.25 0 0 43,900 46,950 40,850
28/08/2025 43,900 -1.25 (-2.77%) 24,900 1,098.96 0 0 45,150 48,300 42,000
27/08/2025 48,150 -0.4 (-0.82%) 23,300 1,122.42 0 0 48,550 51,900 45,200
26/08/2025 48,550 0.65 (1.36%) 19,000 925. 0 0 47,900 51,200 44,550
25/08/2025 47,900 1.35 (2.9%) 19,200 924.11 0 0 46,550 49,800 43,300
22/08/2025 46,550 1.2 (2.65%) 42,100 1,957.68 0 0 45,350 48,500 42,200
21/08/2025 45,350 -3.4 (-6.97%) 16,100 737.94 0 0 48,750 52,100 45,350
20/08/2025 48,750 -0.25 (-0.51%) 17,700 856.97 0 0 49,000 52,400 45,600
19/08/2025 49,000 0 (0%) 10,800 528.94 0 0 49,000 52,400 45,600
18/08/2025 49,000 0 (0%) 12,000 587.68 0 0 49,000 52,400 45,600
15/08/2025 49,000 -0.5 (-1.01%) 80,100 3,958.25 0 0 49,500 52,900 46,050
14/08/2025 49,500 0.7 (1.43%) 48,800 2,407.1 0 0 48,800 52,200 45,400
13/08/2025 48,800 0.6 (1.24%) 61,000 2,984.46 0 0 48,200 51,500 44,850
12/08/2025 48,200 0.2 (0.42%) 64,200 3,101.11 0 0 48,000 51,300 44,650
11/08/2025 48,000 2.7 (5.96%) 55,300 2,601.35 0 0 45,300 48,450 42,150
08/08/2025 45,300 0.05 (0.11%) 10,500 476.12 0 0 45,250 48,400 42,100
07/08/2025 45,250 0.3 (0.67%) 35,800 1,604.6 0 0 44,950 48,050 41,850
06/08/2025 44,950 0.45 (1.01%) 800 35.82 0 0 44,500 47,600 41,400
05/08/2025 44,500 -0.4 (-0.89%) 37,300 1,661.58 0 0 44,900 48,000 41,800
04/08/2025 44,900 0.4 (0.9%) 500 22.42 0 0 44,500 47,600 41,400
01/08/2025 44,500 0.4 (0.91%) 9,400 418.03 0 0 44,100 47,150 41,050
31/07/2025 44,100 0.1 (0.23%) 7,900 347.85 0 0 44,000 47,050 40,950
30/07/2025 44,000 0.4 (0.92%) 1,500 65.69 0 0 43,600 46,650 40,550
29/07/2025 43,600 -1.25 (-2.79%) 7,100 315.24 0 0 44,850 47,950 41,750
28/07/2025 44,850 0.8 (1.82%) 1,000 44.64 0 0 44,050 47,100 41,000
25/07/2025 44,050 -0.7 (-1.56%) 2,100 93.26 0 0 44,750 47,850 41,650
24/07/2025 44,750 -0.25 (-0.56%) 2,400 107.6 0 0 45,000 48,150 41,850
23/07/2025 45,000 0.95 (2.16%) 10,000 445.11 0 0 44,050 47,100 41,000
22/07/2025 44,050 -0.55 (-1.23%) 3,700 163.42 0 0 44,600 47,700 41,500
21/07/2025 44,600 0.5 (1.13%) 14,100 625.71 0 0 44,100 47,150 41,050
18/07/2025 44,100 0.1 (0.23%) 7,500 330.26 0 0 44,000 47,050 40,950
17/07/2025 44,000 0 (0%) 21,200 930.67 0 0 44,000 47,050 40,950
16/07/2025 44,000 0.15 (0.34%) 5,900 259.6 0 0 43,850 46,900 40,800
15/07/2025 43,850 0.35 (0.8%) 8,100 354.87 0 0 43,500 46,500 40,500
14/07/2025 43,500 0.1 (0.23%) 16,300 707.86 0 0 43,400 46,400 40,400

Dữ liệu lịch sử - BSC

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