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
08/01/2026 50,200 0.5 (1.01%) 6,400 324.37 0 0 49,700 57,100 42,300
07/01/2026 49,500 1 (2.06%) 13,835 687.94 0 0 48,500 55,700 41,300
06/01/2026 48,900 -0.6 (-1.21%) 3,805 184.57 0 0 49,500 56,900 42,100
05/01/2026 49,000 1 (2.08%) 3,050 150.98 0 0 48,000 55,200 40,800
31/12/2025 48,500 1.3 (2.75%) 2,301 110.54 0 0 47,200 54,200 40,200
30/12/2025 47,500 0.2 (0.42%) 1,505 71.11 0 0 47,300 54,300 40,300
29/12/2025 46,500 -2.1 (-4.32%) 15,567 736.28 0 0 48,600 55,800 41,400
26/12/2025 48,800 -1.2 (-2.4%) 2,410 117.1 0 0 50,000 57,500 42,500
25/12/2025 49,900 1.3 (2.67%) 2,511 125.53 0 0 48,600 55,800 41,400
24/12/2025 48,600 0.1 (0.21%) 1,866 90.69 0 0 48,500 55,700 41,300
23/12/2025 49,000 0 (0%) 4,312 209.18 0 0 49,000 56,300 41,700
22/12/2025 49,000 0 (0%) 441 21.53 0 0 49,000 56,300 41,700
19/12/2025 48,900 -0.4 (-0.81%) 2,604 127.67 0 0 49,300 56,600 42,000
18/12/2025 49,100 0.2 (0.41%) 817 40.3 0 0 48,900 56,200 41,600
17/12/2025 48,700 -0.8 (-1.62%) 4,361 213.28 0 0 49,500 56,900 42,100
16/12/2025 50,000 1 (2.04%) 4,312 213.61 0 0 49,000 56,300 41,700
15/12/2025 49,000 0.2 (0.41%) 3,372 165.18 0 0 48,800 56,100 41,500
12/12/2025 48,500 -0.8 (-1.62%) 4,100 200.1 0 0 49,300 56,600 42,000
11/12/2025 49,300 0.2 (0.41%) 3,900 192.34 0 0 49,100 56,400 41,800
10/12/2025 49,500 0 (0%) 8,008 392.95 0 0 49,500 56,900 42,100
09/12/2025 49,500 -0.4 (-0.8%) 2,411 119.35 0 0 49,900 57,300 42,500
08/12/2025 49,800 0 (0%) 5,116 255.37 0 0 49,800 57,200 42,400
05/12/2025 50,600 -0.2 (-0.39%) 7,695 383.31 0 0 50,800 58,400 43,200
04/12/2025 50,300 -0.4 (-0.79%) 2,423 123.04 0 0 50,700 58,300 43,100
03/12/2025 50,500 0.5 (1%) 2,305 116.78 0 0 50,000 57,500 42,500
02/12/2025 50,100 0 (0%) 1,718 85.93 0 0 50,100 57,600 42,600
01/12/2025 50,600 0.4 (0.8%) 2,627 131.71 0 0 50,200 57,700 42,700
28/11/2025 50,400 -0.2 (-0.4%) 3,410 171.26 0 0 50,600 58,100 43,100
27/11/2025 50,500 -0.2 (-0.39%) 1,112 56.3 0 0 50,700 58,300 43,100
26/11/2025 50,400 0.3 (0.6%) 4,611 233.79 0 0 50,100 57,600 42,600
25/11/2025 50,100 -0.8 (-1.57%) 5,401 270.56 0 0 50,900 58,500 43,300
24/11/2025 50,900 0 (0%) 501 25.5 0 0 50,900 58,500 43,300
21/11/2025 51,000 0.1 (0.2%) 3,604 183.56 0 0 50,900 58,500 43,300
20/11/2025 50,800 -0.2 (-0.39%) 1,169 59.52 0 0 51,000 58,600 43,400
19/11/2025 51,100 -0.2 (-0.39%) 4,712 240.55 0 0 51,300 58,900 43,700
18/11/2025 51,100 0 (0%) 3,353 172.18 0 0 51,100 58,700 43,500
17/11/2025 51,000 -0.7 (-1.35%) 1,221 62.42 0 0 51,700 59,400 44,000
14/11/2025 51,400 0.2 (0.39%) 2,200 113.74 0 0 51,200 58,800 43,600
13/11/2025 51,700 0.8 (1.57%) 4,941 253.07 0 0 50,900 58,500 43,300
12/11/2025 50,900 0.1 (0.2%) 708 36.02 0 0 50,800 58,400 43,200
11/11/2025 50,900 -1.4 (-2.68%) 7,800 396.32 0 0 52,300 60,100 44,500
10/11/2025 51,900 -0.6 (-1.14%) 2,933 153.29 0 0 52,500 60,300 44,700
07/11/2025 51,900 -0.2 (-0.38%) 6,241 327.54 0 0 52,100 59,900 44,300
06/11/2025 52,500 0.6 (1.16%) 2,854 148.83 0 0 51,900 59,600 44,200
05/11/2025 51,700 -0.1 (-0.19%) 5,705 296.35 0 0 51,800 59,500 44,100
04/11/2025 52,200 -1.4 (-2.61%) 9,829 508.97 0 0 53,600 61,600 45,600
03/11/2025 52,000 -3.3 (-5.97%) 13,835 740.98 0 0 55,300 63,500 47,100
31/10/2025 54,000 0.9 (1.69%) 28,599 1,581.3 0 0 53,100 61,000 45,200
30/10/2025 53,200 2.5 (4.93%) 15,226 808.41 0 0 50,700 58,300 43,100
29/10/2025 51,900 0.7 (1.37%) 8,703 441.03 0 0 51,200 58,800 43,600
28/10/2025 51,800 -1.1 (-2.08%) 11,000 563.56 0 0 52,900 60,800 45,000
27/10/2025 52,600 0.1 (0.19%) 4,290 226.92 0 0 52,500 60,300 44,700
24/10/2025 52,600 1.4 (2.73%) 12,232 642.48 0 0 51,200 58,800 43,600
23/10/2025 50,500 -0.4 (-0.79%) 1,924 98.55 0 0 50,900 58,500 43,300
22/10/2025 52,000 -0.6 (-1.14%) 3,407 173.57 0 0 52,600 60,400 44,800
21/10/2025 52,500 0.6 (1.16%) 6,976 366.46 0 0 51,900 59,600 44,200
20/10/2025 50,000 1.9 (3.95%) 24,658 1,280.39 0 0 48,100 55,300 40,900
17/10/2025 47,800 -1.4 (-2.85%) 9,700 466.95 0 0 49,200 56,500 41,900
16/10/2025 49,100 -0.8 (-1.6%) 2,131 104.94 0 0 49,900 57,300 42,500
15/10/2025 50,000 -0.1 (-0.2%) 2,121 105.75 0 0 50,100 57,600 42,600
14/10/2025 50,000 -0.2 (-0.4%) 7,411 370.95 0 0 50,200 57,700 42,700
13/10/2025 50,000 -1 (-1.96%) 6,559 329.18 0 0 51,000 58,600 43,400
10/10/2025 51,300 0.1 (0.2%) 13,901 709.14 0 0 51,200 58,800 43,600
09/10/2025 51,700 0 (0%) 936 47.91 0 0 51,700 59,400 44,000
08/10/2025 52,000 0.1 (0.19%) 1,176 60.84 0 0 51,900 59,600 44,200
07/10/2025 52,000 2.1 (4.21%) 2,428 126.04 0 0 49,900 57,300 42,500
06/10/2025 50,000 0 (0%) 1,637 81.69 0 0 50,000 57,500 42,500
03/10/2025 49,600 -1.5 (-2.94%) 6,315 315.73 0 0 51,100 58,700 43,500
02/10/2025 51,000 -0.7 (-1.35%) 5,603 286.13 0 0 51,700 59,400 44,000
01/10/2025 51,700 0 (0%) 300 15.51 0 0 51,700 59,400 44,000
30/09/2025 51,300 -0.8 (-1.54%) 3,227 166.88 0 0 52,100 59,900 44,300
29/09/2025 52,100 -0.3 (-0.57%) 3,603 187.72 0 0 52,400 60,200 44,600
26/09/2025 52,100 0 (0%) 1,502 78.63 0 0 52,100 59,900 44,300
25/09/2025 52,200 -0.2 (-0.38%) 10,013 521.39 0 0 52,400 60,200 44,600
24/09/2025 52,400 0 (0%) 891 46.71 0 0 52,400 60,200 44,600
23/09/2025 52,500 -0.1 (-0.19%) 6,263 328.14 0 0 52,600 60,400 44,800
22/09/2025 52,500 -0.5 (-0.94%) 4,743 249.69 0 0 53,000 60,900 45,100
19/09/2025 53,000 -0.3 (-0.56%) 4,210 223.23 0 0 53,300 61,200 45,400
18/09/2025 53,300 0 (0%) 705 37.55 0 0 53,300 61,200 45,400
17/09/2025 53,800 0.6 (1.13%) 4,675 249.11 0 0 53,200 61,100 45,300
16/09/2025 53,400 0.5 (0.95%) 2,478 131.79 0 0 52,900 60,800 45,000
15/09/2025 53,000 0.4 (0.76%) 3,828 202.44 0 0 52,600 60,400 44,800
12/09/2025 52,800 0.4 (0.76%) 4,218 221.95 0 0 52,400 60,200 44,600
11/09/2025 53,000 0.2 (0.38%) 4,519 236.83 0 0 52,800 60,700 44,900
10/09/2025 52,800 0 (0%) 1,139 60.14 0 0 52,800 60,700 44,900
09/09/2025 52,800 -1.2 (-2.22%) 3,449 182.25 0 0 54,000 62,100 45,900
08/09/2025 53,500 -0.7 (-1.29%) 3,490 188.49 0 0 54,200 62,300 46,100
05/09/2025 54,500 0.2 (0.37%) 4,321 234.3 0 0 54,300 62,400 46,200
04/09/2025 54,800 0.6 (1.11%) 4,541 246.55 0 0 54,200 62,300 46,100
03/09/2025 54,400 0.3 (0.55%) 13,764 745.41 0 0 54,100 62,200 46,000
29/08/2025 54,200 -0.1 (-0.18%) 4,282 231.69 0 0 54,300 62,400 46,200
28/08/2025 54,200 0.1 (0.18%) 5,440 295.32 0 0 54,100 62,200 46,000
27/08/2025 54,500 0.4 (0.74%) 4,223 228.38 0 0 54,100 62,200 46,000
26/08/2025 54,500 2.5 (4.81%) 4,150 224.47 0 0 52,000 59,800 44,200
25/08/2025 52,000 -0.5 (-0.95%) 9,116 473.82 0 0 52,500 60,300 44,700
22/08/2025 52,900 -0.4 (-0.75%) 9,653 506.79 0 0 53,300 61,200 45,400
21/08/2025 53,600 -0.2 (-0.37%) 7,234 385.37 0 0 53,800 61,800 45,800
20/08/2025 53,000 -1.3 (-2.39%) 17,000 914.39 0 0 54,300 62,400 46,200
19/08/2025 54,300 -0.5 (-0.91%) 10,664 578.55 0 0 54,800 63,000 46,600
18/08/2025 54,000 -1.3 (-2.35%) 5,601 306.83 0 0 55,300 63,500 47,100
15/08/2025 55,000 -0.5 (-0.9%) 6,831 377.95 0 0 55,500 63,800 47,200
14/08/2025 55,300 -0.8 (-1.43%) 18,611 1,032.39 0 0 56,100 64,500 47,700
13/08/2025 55,900 -0.5 (-0.89%) 11,705 656.31 0 0 56,400 64,800 48,000
12/08/2025 56,100 -0.5 (-0.88%) 23,261 1,313. 0 0 56,600 65,000 48,200
11/08/2025 56,600 -0.4 (-0.7%) 8,731 494.16 0 0 57,000 65,500 48,500
08/08/2025 57,500 1.6 (2.86%) 38,939 2,219.03 0 0 55,900 64,200 47,600
07/08/2025 55,700 0.1 (0.18%) 13,646 763.03 0 0 55,600 63,900 47,300
06/08/2025 56,200 1 (1.81%) 12,312 684.44 0 0 55,200 63,400 47,000
05/08/2025 55,300 0 (0%) 10,408 574.18 0 0 55,300 63,500 47,100
04/08/2025 55,400 0.1 (0.18%) 6,254 346.05 0 0 55,300 63,500 47,100
01/08/2025 55,500 0.2 (0.36%) 10,220 565.04 0 0 55,300 63,500 47,100
31/07/2025 55,400 -1 (-1.77%) 13,666 755.37 0 0 56,400 64,800 48,000
30/07/2025 56,700 0.4 (0.71%) 15,117 852.27 0 0 56,300 64,700 47,900
29/07/2025 56,000 -1.2 (-2.1%) 34,365 1,935.48 0 0 57,200 65,700 48,700
28/07/2025 56,600 -0.3 (-0.53%) 29,493 1,687.17 0 0 56,900 65,400 48,400
25/07/2025 57,100 0.5 (0.88%) 10,851 617.51 0 0 56,600 65,000 48,200
24/07/2025 56,500 -0.1 (-0.18%) 10,960 620.17 0 0 56,600 65,000 48,200
23/07/2025 57,000 0.4 (0.71%) 16,186 915.73 0 0 56,600 65,000 48,200
22/07/2025 56,700 -0.2 (-0.35%) 12,219 691.1 0 0 56,900 65,400 48,400
21/07/2025 56,700 -0.6 (-1.05%) 22,194 1,262.07 0 0 57,300 65,800 48,800
18/07/2025 57,500 -0.3 (-0.52%) 25,799 1,477.78 0 0 57,800 66,400 49,200
17/07/2025 57,700 -0.2 (-0.35%) 12,216 705.86 0 0 57,900 66,500 49,300
16/07/2025 57,600 -0.2 (-0.35%) 5,136 297.17 0 0 57,800 66,400 49,200
15/07/2025 57,500 -0.5 (-0.86%) 17,306 999.94 0 0 58,000 66,700 49,300
14/07/2025 58,200 0.1 (0.17%) 6,403 371.68 0 0 58,100 66,800 49,400
11/07/2025 58,000 -0.8 (-1.36%) 15,073 875.28 0 0 58,800 67,600 50,000
10/07/2025 58,900 0.5 (0.86%) 11,881 698.43 0 0 58,400 67,100 49,700
09/07/2025 58,600 -0.4 (-0.68%) 11,613 678.05 0 0 59,000 67,800 50,200
08/07/2025 58,800 -0.2 (-0.34%) 11,189 659.89 0 0 59,000 67,800 50,200

Dữ liệu lịch sử - BSC

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