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
28/01/2026 7,820 0.02 (0.26%) 1,236,300 9,656.39 0 0 7,800 8,340 7,260
27/01/2026 7,800 -0.01 (-0.13%) 1,002,300 7,809.27 0 0 7,810 8,350 7,270
26/01/2026 7,810 -0.19 (-2.38%) 2,093,900 16,464.96 0 0 8,000 8,560 7,440
23/01/2026 8,000 -0.11 (-1.36%) 984,400 7,925.4 0 0 8,110 8,670 7,550
22/01/2026 8,110 0.14 (1.76%) 1,734,900 14,115.88 0 0 7,970 8,520 7,420
21/01/2026 7,970 -0.05 (-0.62%) 1,749,500 13,969.92 0 0 8,020 8,580 7,460
20/01/2026 8,020 -0.02 (-0.25%) 1,548,600 12,483.7 0 0 8,040 8,600 7,480
19/01/2026 8,040 0 (0%) 1,230,700 9,907.55 0 0 8,040 8,600 7,480
16/01/2026 8,040 -0.05 (-0.62%) 1,192,100 9,630.71 0 0 8,090 8,650 7,530
15/01/2026 8,090 -0.03 (-0.37%) 1,614,600 13,061.31 0 0 8,120 8,680 7,560
14/01/2026 8,120 0.13 (1.63%) 3,437,500 27,677.41 0 0 7,990 8,540 7,440
13/01/2026 7,990 -0.07 (-0.87%) 1,509,200 12,093.31 0 0 8,060 8,620 7,500
12/01/2026 8,060 0.3 (3.87%) 1,943,900 15,381.63 0 0 7,760 8,300 7,220
09/01/2026 7,760 -0.07 (-0.89%) 1,333,700 10,394.78 0 0 7,830 8,370 7,290
08/01/2026 7,830 0 (0%) 1,134,000 8,933.99 0 0 7,830 8,370 7,290
07/01/2026 7,830 0.16 (2.09%) 1,449,900 11,262.45 0 0 7,670 8,200 7,140
06/01/2026 7,670 -0.03 (-0.39%) 1,191,000 9,204.64 0 0 7,700 8,230 7,170
05/01/2026 7,700 -0.18 (-2.28%) 1,704,200 13,374.92 0 0 7,880 8,430 7,330
31/12/2025 7,880 0.03 (0.38%) 1,060,200 8,369.6 0 0 7,850 8,390 7,310
30/12/2025 7,850 0.02 (0.26%) 863,500 6,809.38 0 0 7,830 8,370 7,290
29/12/2025 7,830 0.03 (0.38%) 931,700 7,312.96 0 0 7,800 8,340 7,260
26/12/2025 7,800 -0.11 (-1.39%) 2,792,400 21,810.5 0 0 7,910 8,460 7,360
25/12/2025 7,910 -0.04 (-0.5%) 1,288,600 10,242.25 0 0 7,950 8,500 7,400
24/12/2025 7,950 -0.02 (-0.25%) 1,444,900 11,526.47 0 0 7,970 8,520 7,420
23/12/2025 7,970 -0.08 (-0.99%) 2,496,100 20,034.61 0 0 8,050 8,610 7,490
22/12/2025 8,050 0.03 (0.37%) 1,414,700 11,385.62 0 0 8,020 8,580 7,460
19/12/2025 8,020 -0.07 (-0.87%) 1,250,900 10,070.97 0 0 8,090 8,650 7,530
18/12/2025 8,090 0.03 (0.37%) 746,200 6,026.15 0 0 8,060 8,620 7,500
17/12/2025 8,060 -0.08 (-0.98%) 1,222,400 9,896.68 0 0 8,140 8,700 7,580
16/12/2025 8,140 0.16 (2.01%) 1,500,300 12,082.97 0 0 7,980 8,530 7,430
15/12/2025 7,980 0.03 (0.38%) 2,206,800 17,666.12 0 0 7,950 8,500 7,400
12/12/2025 7,950 -0.48 (-5.69%) 6,507,100 53,412.48 0 0 8,430 9,020 7,840
11/12/2025 8,430 -0.21 (-2.43%) 3,735,000 31,828.72 0 0 8,640 9,240 8,040
10/12/2025 8,640 -0.21 (-2.37%) 2,547,200 22,206.41 0 0 8,850 9,460 8,240
09/12/2025 8,850 0.37 (4.36%) 8,552,400 75,223.77 0 0 8,480 9,070 7,890
08/12/2025 8,480 -0.14 (-1.62%) 2,385,900 20,398.54 0 0 8,620 9,220 8,020
05/12/2025 8,620 0 (0%) 4,126,800 35,906.76 0 0 8,620 9,220 8,020
04/12/2025 8,620 0.16 (1.89%) 5,511,000 47,929.96 0 0 8,460 9,050 7,870
03/12/2025 8,460 0.06 (0.71%) 3,739,000 31,866.26 0 0 8,400 8,980 7,820
02/12/2025 8,400 0 (0%) 1,561,900 13,069.64 0 0 8,400 8,980 7,820
01/12/2025 8,400 0.05 (0.6%) 3,008,500 25,509.99 0 0 8,350 8,930 7,770
28/11/2025 8,350 -0.04 (-0.48%) 2,203,900 18,484.36 0 0 8,390 8,970 7,810
27/11/2025 8,390 0 (0%) 2,209,100 18,665.93 0 0 8,390 8,970 7,810
26/11/2025 8,390 0.08 (0.96%) 1,541,600 12,905.13 0 0 8,310 8,890 7,730
25/11/2025 8,310 -0.04 (-0.48%) 3,078,200 25,807.92 0 0 8,350 8,930 7,770
24/11/2025 8,350 -0.25 (-2.91%) 4,654,800 39,435.07 0 0 8,600 9,200 8,000
21/11/2025 8,600 -0.08 (-0.92%) 2,344,400 20,059. 0 0 8,680 9,280 8,080
20/11/2025 8,680 0.49 (5.98%) 11,712,900 101,325.96 0 0 8,190 8,760 7,620
19/11/2025 8,190 0.01 (0.12%) 1,391,200 11,376.94 0 0 8,180 8,750 7,610
18/11/2025 8,180 0.13 (1.61%) 3,943,400 32,568.4 0 0 8,050 8,610 7,490
17/11/2025 8,050 0.15 (1.9%) 1,575,100 12,672.61 0 0 7,900 8,450 7,350
14/11/2025 7,900 -0.06 (-0.75%) 1,460,000 11,563.12 0 0 7,960 8,510 7,410
13/11/2025 7,960 -0.06 (-0.75%) 935,400 7,469.85 0 0 8,020 8,580 7,460
12/11/2025 8,020 0.11 (1.39%) 1,017,300 8,103.62 0 0 7,910 8,460 7,360
11/11/2025 7,910 0.11 (1.41%) 957,300 7,507.29 0 0 7,800 8,340 7,260
10/11/2025 7,800 -0.15 (-1.89%) 1,472,100 11,639.14 0 0 7,950 8,500 7,400
07/11/2025 7,950 -0.17 (-2.09%) 1,041,500 8,364.65 0 0 8,120 8,680 7,560
06/11/2025 8,120 0.05 (0.62%) 1,203,900 9,747.5 0 0 8,070 8,630 7,510
05/11/2025 8,070 -0.05 (-0.62%) 943,700 7,631.55 0 0 8,120 8,680 7,560
04/11/2025 8,120 0.12 (1.5%) 3,018,700 24,056.07 0 0 8,000 8,560 7,440
03/11/2025 8,000 -0.15 (-1.84%) 2,105,000 17,033.51 0 0 8,150 8,720 7,580
31/10/2025 8,150 -0.08 (-0.97%) 1,616,900 13,309.19 0 0 8,230 8,800 7,660
30/10/2025 8,230 0.19 (2.36%) 3,368,300 27,605.21 0 0 8,040 8,600 7,480
29/10/2025 8,040 0.43 (5.65%) 2,962,000 23,484.86 0 0 7,610 8,140 7,080
28/10/2025 7,610 0.02 (0.26%) 1,169,000 8,847.63 0 0 7,590 8,120 7,060
27/10/2025 7,590 -0.05 (-0.65%) 794,400 6,072.83 0 0 7,640 8,170 7,110
24/10/2025 7,640 -0.05 (-0.65%) 879,600 6,692.03 0 0 7,690 8,220 7,160
23/10/2025 7,690 0.06 (0.79%) 927,400 7,158.4 82,800 587.88 7,630 8,160 7,100
22/10/2025 7,630 0.08 (1.06%) 880,100 6,664.15 130,000 913.9 7,550 8,070 7,030
21/10/2025 7,550 0.16 (2.17%) 3,762,900 28,243.56 0 0 7,390 7,900 6,880
20/10/2025 7,390 -0.55 (-6.93%) 3,842,100 29,377.15 0 0 7,940 8,490 7,390
17/10/2025 7,940 -0.04 (-0.5%) 1,350,800 10,771.57 0 0 7,980 8,530 7,430
16/10/2025 7,980 0.03 (0.38%) 1,556,600 12,404.99 0 0 7,950 8,500 7,400
15/10/2025 7,950 -0.04 (-0.5%) 2,200,000 17,569.6 0 0 7,990 8,540 7,440
14/10/2025 7,990 -0.13 (-1.6%) 2,694,200 21,765.11 0 0 8,120 8,680 7,560
13/10/2025 8,120 -0.1 (-1.22%) 2,528,900 20,588.79 0 0 8,220 8,790 7,650
10/10/2025 8,220 0 (0%) 1,530,500 12,594.3 0 0 8,220 8,790 7,650
09/10/2025 8,220 0.02 (0.24%) 979,100 8,053.53 0 0 8,200 8,770 7,630
08/10/2025 8,200 0.02 (0.24%) 1,265,900 10,365.83 0 0 8,180 8,750 7,610
07/10/2025 8,180 -0.13 (-1.56%) 1,468,400 12,101.8 0 0 8,310 8,890 7,730
06/10/2025 8,310 0.16 (1.96%) 2,154,200 17,767.15 0 0 8,150 8,720 7,580
03/10/2025 8,150 -0.02 (-0.24%) 1,722,900 14,025.39 0 0 8,170 8,740 7,600
02/10/2025 8,170 -0.21 (-2.51%) 1,838,500 15,241.41 0 0 8,380 8,960 7,800
01/10/2025 8,380 0.18 (2.2%) 1,208,200 9,993.7 0 0 8,200 8,770 7,630
30/09/2025 8,200 -0.2 (-2.38%) 3,446,700 28,384.51 0 0 8,400 8,980 7,820
29/09/2025 8,400 -0.19 (-2.21%) 2,455,300 20,802.31 0 0 8,590 9,190 7,990
26/09/2025 8,590 0.38 (4.63%) 10,328,400 88,240.56 0 0 8,210 8,780 7,640
25/09/2025 8,210 0.1 (1.23%) 1,661,100 13,629.71 0 0 8,110 8,670 7,550
24/09/2025 8,110 0.02 (0.25%) 1,161,200 9,390.94 0 0 8,090 8,650 7,530
23/09/2025 8,090 0.06 (0.75%) 575,900 4,648.27 0 0 8,030 8,590 7,470
22/09/2025 8,030 -0.1 (-1.23%) 2,163,300 17,478.58 0 0 8,130 8,690 7,570
19/09/2025 8,130 -0.05 (-0.61%) 1,267,000 10,335.46 0 0 8,180 8,750 7,610
18/09/2025 8,180 -0.09 (-1.09%) 2,010,700 16,493.12 0 0 8,270 8,840 7,700
17/09/2025 8,270 0.05 (0.61%) 2,763,600 23,029.25 0 0 8,220 8,790 7,650
16/09/2025 8,220 -0.13 (-1.56%) 2,591,400 21,574.94 0 0 8,350 8,930 7,770
15/09/2025 8,350 0.23 (2.83%) 3,097,100 25,627.8 0 0 8,120 8,680 7,560
12/09/2025 8,120 0.14 (1.75%) 1,958,600 15,869.8 0 0 7,980 8,530 7,430
11/09/2025 7,980 -0.08 (-0.99%) 2,394,500 19,064.12 0 0 8,060 8,620 7,500
10/09/2025 8,060 0.05 (0.62%) 1,059,400 8,536.13 0 0 8,010 8,570 7,450
09/09/2025 8,010 0.01 (0.13%) 2,604,300 20,799.96 0 0 8,000 8,560 7,440
08/09/2025 8,000 -0.16 (-1.96%) 3,740,800 30,192.81 0 0 8,160 8,730 7,590
05/09/2025 8,160 -0.14 (-1.69%) 4,177,700 34,918.85 0 0 8,300 8,880 7,720
04/09/2025 8,300 0.08 (0.97%) 2,729,900 22,678.13 0 0 8,220 8,790 7,650
03/09/2025 8,220 0.1 (1.23%) 2,178,600 17,860.81 0 0 8,120 8,680 7,560
29/08/2025 8,120 -0.05 (-0.61%) 1,981,100 16,133.78 0 0 8,170 8,740 7,600
28/08/2025 8,170 0.09 (1.11%) 1,178,500 9,590.9 0 0 8,080 8,640 7,520
27/08/2025 8,080 0.07 (0.87%) 2,474,100 20,126.19 0 0 8,010 8,570 7,450
26/08/2025 8,010 0.1 (1.26%) 1,555,700 12,393.21 0 0 7,910 8,460 7,360
25/08/2025 7,910 0.04 (0.51%) 2,071,200 16,361.94 0 0 7,870 8,420 7,320
22/08/2025 7,870 -0.18 (-2.24%) 4,426,800 34,980.84 0 0 8,050 8,610 7,490
21/08/2025 8,050 -0.15 (-1.83%) 4,266,300 34,651.02 0 0 8,200 8,770 7,630
20/08/2025 8,200 -0.3 (-3.53%) 5,298,100 43,845.51 30,000 264 8,500 9,090 7,910
19/08/2025 8,500 0.05 (0.59%) 3,300,500 28,090.41 0 0 8,450 9,040 7,860
18/08/2025 8,450 0.03 (0.36%) 3,928,100 33,106.54 0 0 8,420 9,000 7,840
15/08/2025 8,420 -0.34 (-3.88%) 7,460,800 63,665.1 0 0 8,760 9,370 8,150
14/08/2025 8,760 0.01 (0.11%) 5,809,800 51,308.77 0 0 8,750 9,360 8,140
13/08/2025 8,750 0.21 (2.46%) 5,596,200 48,140.05 0 0 8,540 9,130 7,950
12/08/2025 8,540 -0.14 (-1.61%) 5,024,200 43,103.76 0 0 8,680 9,280 8,080
11/08/2025 8,680 0.07 (0.81%) 3,718,200 32,258.97 0 0 8,610 9,210 8,010
08/08/2025 8,610 0.07 (0.82%) 5,349,700 46,354.6 0 0 8,540 9,130 7,950
07/08/2025 8,540 0.09 (1.07%) 3,575,600 30,601.47 0 0 8,450 9,040 7,860
06/08/2025 8,450 0.07 (0.84%) 2,830,500 23,975.91 0 0 8,380 8,960 7,800
05/08/2025 8,380 -0.22 (-2.56%) 8,710,500 74,101.69 0 0 8,600 9,200 8,000
04/08/2025 8,600 0.09 (1.06%) 3,821,600 32,666.07 0 0 8,510 9,100 7,920
01/08/2025 8,510 -0.29 (-3.3%) 5,356,600 46,249.9 0 0 8,800 9,410 8,190
31/07/2025 8,800 0.46 (5.52%) 12,026,000 106,335.04 0 0 8,340 8,920 7,760
30/07/2025 8,340 0.54 (6.92%) 8,540,800 69,092.73 0 0 7,800 8,340 7,260
29/07/2025 7,800 -0.41 (-4.99%) 7,724,700 62,617.65 0 0 8,210 8,780 7,640
28/07/2025 8,210 0.07 (0.86%) 4,830,200 39,612.26 0 0 8,140 8,700 7,580

Dữ liệu lịch sử - BSC

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