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
07/01/2026 53,500 0.2 (0.38%) 15,900 847.58 0 0 53,300 61,200 45,400
06/01/2026 54,000 0.8 (1.5%) 21,500 1,145.55 0 0 53,200 61,100 45,300
05/01/2026 52,500 -3.4 (-6.08%) 9,313 495.58 0 0 55,900 64,200 47,600
31/12/2025 56,000 3.6 (6.87%) 4,600 257.3 0 0 52,400 60,200 44,600
30/12/2025 52,000 -1.7 (-3.17%) 1,000 52.38 0 0 53,700 61,700 45,700
29/12/2025 54,500 2.4 (4.61%) 45,800 2,460.82 0 0 52,100 59,900 44,300
26/12/2025 52,000 -1.2 (-2.26%) 10,000 521 0 0 53,200 61,100 45,300
25/12/2025 53,000 -1.6 (-2.93%) 30,893 1,643.62 0 0 54,600 62,700 46,500
24/12/2025 55,000 4 (7.84%) 94,620 5,166.55 0 0 51,000 58,600 43,400
23/12/2025 51,000 0 (0%) 2,900 147.9 0 0 51,000 58,600 43,400
22/12/2025 51,000 -1.5 (-2.86%) 3,300 168.3 0 0 52,500 60,300 44,700
19/12/2025 52,500 0.7 (1.35%) 2,900 152.2 0 0 51,800 59,500 44,100
18/12/2025 50,100 0.1 (0.2%) 2,900 150.28 0 0 50,000 57,500 42,500
17/12/2025 50,000 0.8 (1.63%) 300 15 0 0 49,200 56,500 41,900
16/12/2025 49,100 -0.8 (-1.6%) 21,800 1,072.4 0 0 49,900 57,300 42,500
15/12/2025 49,900 0 (0%) 0 0 0 0 49,900 57,300 42,500
12/12/2025 49,000 -1.9 (-3.73%) 2,600 129.66 0 0 50,900 58,500 43,300
11/12/2025 50,300 -0.5 (-0.98%) 5,705 290.26 0 0 50,800 58,400 43,200
10/12/2025 50,700 -3.9 (-7.14%) 3,300 167.72 0 0 54,600 62,700 46,500
09/12/2025 54,600 0.9 (1.68%) 6,001 327.65 0 0 53,700 61,700 45,700
08/12/2025 54,800 -0.4 (-0.72%) 8,000 429.85 0 0 55,200 63,400 47,000
05/12/2025 53,000 0 (0%) 8,404 463.75 0 0 53,000 60,900 45,100
04/12/2025 54,600 -0.2 (-0.36%) 925 48.99 0 0 54,800 63,000 46,600
03/12/2025 54,700 3.5 (6.84%) 6,005 328.77 0 0 51,200 58,800 43,600
02/12/2025 53,000 1.6 (3.11%) 1,000 51.23 0 0 51,400 59,100 43,700
01/12/2025 53,500 3.2 (6.36%) 300 15.41 0 0 50,300 57,800 42,800
28/11/2025 50,100 -0.6 (-1.18%) 1,700 85.47 0 0 50,700 58,300 43,100
27/11/2025 50,700 0 (0%) 1,500 76.05 0 0 50,700 58,300 43,100
26/11/2025 50,900 0 (0%) 1,000 50.72 0 0 50,900 58,500 43,300
25/11/2025 50,900 0.3 (0.59%) 1,300 66.13 0 0 50,600 58,100 43,100
24/11/2025 50,600 -0.5 (-0.98%) 5,300 268.23 0 0 51,100 58,700 43,500
21/11/2025 51,200 -0.8 (-1.54%) 5,700 291.4 0 0 52,000 59,800 44,200
20/11/2025 52,000 0 (0%) 0 0 0 0 52,000 59,800 44,200
19/11/2025 52,000 0 (0%) 2,000 104.09 0 0 52,000 59,800 44,200
18/11/2025 52,300 -0.7 (-1.32%) 7,400 384.86 0 0 53,000 60,900 45,100
17/11/2025 53,000 0 (0%) 304 16.11 400,000 20,000 53,000 60,900 45,100
14/11/2025 53,000 0 (0%) 901 47.75 0 0 53,000 60,900 45,100
13/11/2025 53,000 0 (0%) 5,100 270.35 0 0 53,000 60,900 45,100
12/11/2025 53,000 -0.3 (-0.56%) 8,600 456.04 0 0 53,300 61,200 45,400
11/11/2025 53,200 -0.4 (-0.75%) 9,900 528.02 0 0 53,600 61,600 45,600
10/11/2025 53,400 -0.7 (-1.29%) 2,900 155.4 0 0 54,100 62,200 46,000
07/11/2025 54,000 0 (0%) 3,500 189.3 0 0 54,000 62,100 45,900
06/11/2025 54,000 0 (0%) 5,100 275.4 0 0 54,000 62,100 45,900
05/11/2025 54,000 0 (0%) 700 37.8 0 0 54,000 62,100 45,900
04/11/2025 54,000 0 (0%) 906 48.95 0 0 54,000 62,100 45,900
03/11/2025 54,000 0 (0%) 10,000 540 0 0 54,000 62,100 45,900
31/10/2025 54,000 -0.8 (-1.46%) 22,013 1,188.71 0 0 54,800 63,000 46,600
30/10/2025 54,200 -0.8 (-1.45%) 21,900 1,200.43 0 0 55,000 63,200 46,800
29/10/2025 55,000 0 (0%) 12,600 693 0 0 55,000 63,200 46,800
28/10/2025 55,000 -0.9 (-1.61%) 6,900 379.5 100,000 5,000 55,900 64,200 47,600
27/10/2025 55,000 -2.7 (-4.68%) 7,522 420.6 0 0 57,700 66,300 49,100
24/10/2025 57,500 0 (0%) 8,007 461.83 0 0 57,500 66,100 48,900
23/10/2025 59,000 5 (9.26%) 230,854 13,277.59 0 0 54,000 62,100 45,900
22/10/2025 54,000 3.2 (6.3%) 5,901 318.64 0 0 50,800 58,400 43,200
21/10/2025 50,800 0 (0%) 0 0 0 0 50,800 58,400 43,200
20/10/2025 50,000 -3.3 (-6.19%) 15,900 807.36 0 0 53,300 61,200 45,400
17/10/2025 54,000 0.4 (0.75%) 501 26.73 0 0 53,600 61,600 45,600
16/10/2025 53,500 -0.1 (-0.19%) 900 48.25 0 0 53,600 61,600 45,600
15/10/2025 53,300 -1.1 (-2.02%) 4,464 239.31 0 0 54,400 62,500 46,300
14/10/2025 54,400 1 (1.87%) 109 5.93 0 0 53,400 61,400 45,400
13/10/2025 53,000 0.4 (0.76%) 8,105 433.03 0 0 52,600 60,400 44,800
10/10/2025 52,600 0 (0%) 4,700 247.36 300,000 15,000 52,600 60,400 44,800
09/10/2025 53,000 0 (0%) 6,100 320.58 0 0 53,000 60,900 45,100
08/10/2025 53,000 0.2 (0.38%) 400 21.18 0 0 52,800 60,700 44,900
07/10/2025 52,800 0 (0%) 3,000 158.44 0 0 52,800 60,700 44,900
06/10/2025 52,800 -0.2 (-0.38%) 200 10.56 0 0 53,000 60,900 45,100
03/10/2025 53,000 0 (0%) 8,111 429.61 0 0 53,000 60,900 45,100
02/10/2025 53,000 0.1 (0.19%) 1,300 68.9 0 0 52,900 60,800 45,000
01/10/2025 53,000 0.3 (0.57%) 15,525 821.83 0 0 52,700 60,600 44,800
30/09/2025 52,700 0.7 (1.35%) 5,200 273.92 0 0 52,000 59,800 44,200
29/09/2025 52,000 0 (0%) 62 3.35 0 0 52,000 59,800 44,200
26/09/2025 52,000 -0.1 (-0.19%) 4,000 208 0 0 52,100 59,900 44,300
25/09/2025 51,900 0 (0%) 15,901 828.15 0 0 51,900 59,600 44,200
24/09/2025 51,900 0 (0%) 11,005 571.16 0 0 51,900 59,600 44,200
23/09/2025 51,900 0 (0%) 0 0 0 0 51,900 59,600 44,200
22/09/2025 51,900 0.1 (0.19%) 2,100 109 0 0 51,800 59,500 44,100
19/09/2025 51,800 0 (0%) 4,400 227.96 0 0 51,800 59,500 44,100
18/09/2025 51,500 0.4 (0.78%) 1,236 63.98 0 0 51,100 58,700 43,500
17/09/2025 51,000 -0.2 (-0.39%) 5,000 255.3 0 0 51,200 58,800 43,600
16/09/2025 51,200 0 (0%) 0 0 0 0 51,200 58,800 43,600
15/09/2025 51,300 0.3 (0.59%) 9,100 465.53 0 0 51,000 58,600 43,400
12/09/2025 51,000 0 (0%) 5,200 265.2 0 0 51,000 58,600 43,400
11/09/2025 51,000 0.4 (0.79%) 2,100 107.11 0 0 50,600 58,100 43,100
10/09/2025 50,600 0 (0%) 0 0 0 0 50,600 58,100 43,100
09/09/2025 51,000 1 (2%) 6,600 333.93 0 0 50,000 57,500 42,500
08/09/2025 50,000 0.2 (0.4%) 900 45 0 0 49,800 57,200 42,400
05/09/2025 49,800 0 (0%) 101 5.04 0 0 49,800 57,200 42,400
04/09/2025 49,100 -0.4 (-0.81%) 3,100 154.28 0 0 49,500 56,900 42,100
03/09/2025 49,500 0 (0%) 103 5.1 0 0 49,500 56,900 42,100
29/08/2025 49,500 -0.5 (-1%) 200 9.9 1,000,000 42,600 50,000 57,500 42,500
28/08/2025 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
27/08/2025 50,000 0.2 (0.4%) 167 8.35 2,274,348 96,887.22 49,800 57,200 42,400
26/08/2025 49,600 -0.3 (-0.6%) 16,423 818.15 0 0 49,900 57,300 42,500
25/08/2025 49,200 -1 (-1.99%) 6,000 299.2 0 0 50,200 57,700 42,700
22/08/2025 50,900 0.6 (1.19%) 7,500 376.35 0 0 50,300 57,800 42,800
21/08/2025 50,800 0 (0%) 3,100 156.03 0 0 50,800 58,400 43,200
20/08/2025 50,800 0 (0%) 0 0 300,000 15,000 50,800 58,400 43,200
19/08/2025 50,500 0.1 (0.2%) 5,433 275.86 0 0 50,400 57,900 42,900
18/08/2025 52,000 1.7 (3.38%) 2,419 121.83 0 0 50,300 57,800 42,800
15/08/2025 50,300 0.1 (0.2%) 2,000 100.67 0 0 50,200 57,700 42,700
14/08/2025 50,100 0 (0%) 5,901 296.24 0 0 50,100 57,600 42,600
13/08/2025 50,100 -0.4 (-0.79%) 800 40.09 0 0 50,500 58,000 43,000
12/08/2025 50,500 -0.1 (-0.2%) 7,144 360.56 0 0 50,600 58,100 43,100
11/08/2025 51,300 -0.1 (-0.19%) 28,505 1,442.82 0 0 51,400 59,100 43,700
08/08/2025 51,300 -0.1 (-0.19%) 1,244 63.9 0 0 51,400 59,100 43,700
07/08/2025 51,500 0.1 (0.19%) 400 20.55 0 0 51,400 59,100 43,700
06/08/2025 52,000 1 (1.96%) 5,800 298.08 0 0 51,000 58,600 43,400
05/08/2025 50,900 0 (0%) 3,200 163.19 0 0 50,900 58,500 43,300
04/08/2025 51,800 0.5 (0.97%) 18,600 946.25 0 0 51,300 58,900 43,700
01/08/2025 52,000 0.8 (1.56%) 31,700 1,625.14 0 0 51,200 58,800 43,600
31/07/2025 51,200 -0.6 (-1.16%) 800 40.98 0 0 51,800 59,500 44,100
30/07/2025 51,000 -0.8 (-1.54%) 2,500 129.42 0 0 51,800 59,500 44,100
29/07/2025 53,000 0 (0%) 1,800 93.29 0 0 53,000 60,900 45,100
28/07/2025 53,000 -0.1 (-0.19%) 11,112 589.1 0 0 53,100 61,000 45,200
25/07/2025 53,000 0.5 (0.95%) 1,500 79.59 0 0 52,500 60,300 44,700
24/07/2025 52,500 0 (0%) 1,700 89.23 0 0 52,500 60,300 44,700
23/07/2025 52,000 -0.9 (-1.7%) 1,600 83.98 0 0 52,900 60,800 45,000
22/07/2025 53,000 1.3 (2.51%) 11,100 586.68 0 0 51,700 59,400 44,000
21/07/2025 53,000 1.3 (2.51%) 24,300 1,255.2 0 0 51,700 59,400 44,000
18/07/2025 51,700 0 (0%) 100 5.17 0 0 51,700 59,400 44,000
17/07/2025 52,500 0.5 (0.96%) 3,011 155.53 0 0 52,000 59,800 44,200
16/07/2025 52,000 0.4 (0.78%) 10,410 541.42 0 0 51,600 59,300 43,900
15/07/2025 51,500 -0.2 (-0.39%) 16,100 830.99 0 0 51,700 59,400 44,000
14/07/2025 51,500 0.4 (0.78%) 6,500 335.74 0 0 51,100 58,700 43,500
11/07/2025 51,500 -0.7 (-1.34%) 25,631 1,310.18 0 0 52,200 60,000 44,400
10/07/2025 52,200 0 (0%) 1 0.05 0 0 52,200 60,000 44,400
09/07/2025 52,000 1 (1.96%) 7,800 407.03 0 0 51,000 58,600 43,400
08/07/2025 51,000 0 (0%) 17,230 879.27 0 0 51,000 58,600 43,400

Dữ liệu lịch sử - BSC

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