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 10,900 0.1 (0.93%) 1,000 10.9 0 0 10,800 12,400 9,200
27/01/2026 10,900 0 (0%) 40,002 433.22 0 0 10,900 12,500 9,300
26/01/2026 10,900 -0.3 (-2.68%) 64,048 695.24 0 0 11,200 12,800 9,600
23/01/2026 11,100 -0.4 (-3.48%) 72,183 805.73 0 0 11,500 13,200 9,800
22/01/2026 11,600 0.3 (2.65%) 69,681 799.36 0 0 11,300 12,900 9,700
21/01/2026 11,400 -0.2 (-1.72%) 44,807 505.73 0 0 11,600 13,300 9,900
20/01/2026 11,600 -0.8 (-6.45%) 141,005 1,631.14 0 0 12,400 14,200 10,600
19/01/2026 12,100 0.3 (2.54%) 163,997 2,038.82 0 0 11,800 13,500 10,100
16/01/2026 12,000 0.8 (7.14%) 235,048 2,776.33 0 0 11,200 12,800 9,600
15/01/2026 11,300 0.1 (0.89%) 44,986 503.76 0 0 11,200 12,800 9,600
14/01/2026 11,200 -0.2 (-1.75%) 121,408 1,361.52 0 0 11,400 13,100 9,700
13/01/2026 11,400 -0.3 (-2.56%) 75,731 863.91 0 0 11,700 13,400 10,000
12/01/2026 11,800 0.6 (5.36%) 129,147 1,509.87 0 0 11,200 12,800 9,600
09/01/2026 11,500 0.6 (5.5%) 129,392 1,444.11 0 0 10,900 12,500 9,300
08/01/2026 10,900 0 (0%) 42,050 457.32 0 0 10,900 12,500 9,300
07/01/2026 10,900 0.3 (2.83%) 44,988 489.43 0 0 10,600 12,100 9,100
06/01/2026 10,900 0.1 (0.93%) 61,422 653.42 0 0 10,800 12,400 9,200
05/01/2026 10,800 -0.2 (-1.82%) 37,947 409.51 0 0 11,000 12,600 9,400
31/12/2025 11,100 0.2 (1.83%) 52,742 579.91 0 0 10,900 12,500 9,300
30/12/2025 11,100 0.3 (2.78%) 29,840 325.85 0 0 10,800 12,400 9,200
29/12/2025 11,000 0.1 (0.92%) 38,464 416.29 0 0 10,900 12,500 9,300
26/12/2025 11,000 -0.1 (-0.9%) 40,728 443.85 0 0 11,100 12,700 9,500
25/12/2025 10,900 -0.3 (-2.68%) 131,776 1,458.1 0 0 11,200 12,800 9,600
24/12/2025 11,300 -0.1 (-0.88%) 84,544 948.22 0 0 11,400 13,100 9,700
23/12/2025 11,500 0.2 (1.77%) 170,166 1,937.06 0 0 11,300 12,900 9,700
22/12/2025 11,100 -0.7 (-5.93%) 260,549 2,956.12 0 0 11,800 13,500 10,100
19/12/2025 12,000 0 (0%) 79,381 940.41 0 0 12,000 13,800 10,200
18/12/2025 12,100 -0.1 (-0.82%) 100,099 1,203.96 0 0 12,200 14,000 10,400
17/12/2025 12,400 0.4 (3.33%) 73,417 895.24 0 0 12,000 13,800 10,200
16/12/2025 12,200 -0.2 (-1.61%) 88,583 1,066.95 0 0 12,400 14,200 10,600
15/12/2025 12,100 -1 (-7.63%) 112,443 1,396.51 0 0 13,100 15,000 11,200
12/12/2025 13,200 0 (0%) 95,604 1,253.69 0 0 13,200 15,100 11,300
11/12/2025 13,000 -0.7 (-5.11%) 207,127 2,732.84 0 0 13,700 15,700 11,700
10/12/2025 13,400 -1.1 (-7.59%) 219,880 3,010.07 0 0 14,500 16,600 12,400
09/12/2025 14,500 -0.8 (-5.23%) 119,106 1,724.23 0 0 15,300 17,500 13,100
08/12/2025 15,000 0.5 (3.45%) 218,823 3,339.67 0 0 14,500 16,600 12,400
05/12/2025 14,600 -0.2 (-1.35%) 123,171 1,788.01 0 0 14,800 17,000 12,600
04/12/2025 14,700 0 (0%) 123,110 1,816.06 0 0 14,700 16,900 12,500
03/12/2025 14,500 0.2 (1.4%) 155,505 2,286.22 0 0 14,300 16,400 12,200
02/12/2025 14,600 0.5 (3.55%) 159,714 2,281.88 0 0 14,100 16,200 12,000
01/12/2025 13,900 -1.1 (-7.33%) 278,985 3,933.63 0 0 15,000 17,200 12,800
28/11/2025 14,600 -0.5 (-3.31%) 225,388 3,375.18 0 0 15,100 17,300 12,900
27/11/2025 15,400 2 (14.93%) 474,370 7,180.87 0 0 13,400 15,400 11,400
26/11/2025 13,400 -0.4 (-2.9%) 245,130 3,289.68 0 0 13,800 15,800 11,800
25/11/2025 13,600 -0.4 (-2.86%) 224,169 3,082.39 0 0 14,000 16,100 11,900
24/11/2025 14,000 -1.1 (-7.28%) 234,220 3,270.29 0 0 15,100 17,300 12,900
21/11/2025 14,600 0 (0%) 255,442 3,860.03 0 0 14,600 16,700 12,500
20/11/2025 14,200 1.1 (8.4%) 799,873 11,704.25 0 0 13,100 15,000 11,200
19/11/2025 13,100 1.7 (14.91%) 143,350 1,873.42 0 0 11,400 13,100 9,700
18/11/2025 11,600 -0.1 (-0.85%) 49,171 560.73 0 0 11,700 13,400 10,000
17/11/2025 11,600 0 (0%) 57,911 674.82 0 0 11,600 13,300 9,900
14/11/2025 11,700 0.4 (3.54%) 62,451 726.28 0 0 11,300 12,900 9,700
13/11/2025 11,300 -0.1 (-0.88%) 58,105 655.41 0 0 11,400 13,100 9,700
12/11/2025 11,400 0.2 (1.79%) 84,805 963.7 0 0 11,200 12,800 9,600
11/11/2025 11,200 0.1 (0.9%) 34,717 387.75 0 0 11,100 12,700 9,500
10/11/2025 11,100 -0.2 (-1.77%) 22,940 254.55 0 0 11,300 12,900 9,700
07/11/2025 11,200 0.2 (1.82%) 87,351 983.32 0 0 11,000 12,600 9,400
06/11/2025 11,000 0.2 (1.85%) 36,738 403.3 0 0 10,800 12,400 9,200
05/11/2025 10,900 -0.1 (-0.91%) 51,010 550.77 0 0 11,000 12,600 9,400
04/11/2025 11,000 -0.1 (-0.9%) 34,534 379.83 0 0 11,100 12,700 9,500
03/11/2025 11,000 0.3 (2.8%) 119,514 1,328.42 0 0 10,700 12,300 9,100
31/10/2025 10,800 0.1 (0.93%) 26,119 280.59 0 0 10,700 12,300 9,100
30/10/2025 10,700 -0.2 (-1.83%) 152,078 1,621.3 0 0 10,900 12,500 9,300
29/10/2025 10,900 -0.2 (-1.8%) 51,111 558.89 0 0 11,100 12,700 9,500
28/10/2025 11,100 0.3 (2.78%) 73,800 817.87 0 0 10,800 12,400 9,200
27/10/2025 11,000 -0.8 (-6.78%) 337,905 3,663.8 0 0 11,800 13,500 10,100
24/10/2025 11,800 0.6 (5.36%) 154,313 1,816.87 0 0 11,200 12,800 9,600
23/10/2025 11,600 0.7 (6.42%) 157,467 1,767.83 0 0 10,900 12,500 9,300
22/10/2025 10,700 -0.1 (-0.93%) 73,955 804.09 0 0 10,800 12,400 9,200
21/10/2025 10,900 0.2 (1.87%) 109,317 1,176.48 0 0 10,700 12,300 9,100
20/10/2025 10,700 0.4 (3.88%) 80,868 861.37 0 0 10,300 11,800 8,800
17/10/2025 10,500 0 (0%) 25,210 260.69 0 0 10,500 12,000 9,000
16/10/2025 10,500 0.1 (0.96%) 6,830 71.72 0 0 10,400 11,900 8,900
15/10/2025 10,500 0.1 (0.96%) 22,394 233.76 0 0 10,400 11,900 8,900
14/10/2025 10,400 -0.1 (-0.95%) 18,027 187.53 0 0 10,500 12,000 9,000
13/10/2025 10,500 -0.1 (-0.94%) 25,947 271.55 0 0 10,600 12,100 9,100
10/10/2025 10,600 0 (0%) 11,609 122.69 0 0 10,600 12,100 9,100
09/10/2025 10,600 0 (0%) 5,342 56.54 0 0 10,600 12,100 9,100
08/10/2025 10,600 0.1 (0.95%) 11,611 123.03 0 0 10,500 12,000 9,000
07/10/2025 10,500 0 (0%) 21,107 221.62 500,000 4,550 10,500 12,000 9,000
06/10/2025 10,600 0 (0%) 13,553 142.38 0 0 10,600 12,100 9,100
03/10/2025 10,600 -0.1 (-0.93%) 34,677 366.29 0 0 10,700 12,300 9,100
02/10/2025 10,700 -0.1 (-0.93%) 13,406 143.83 0 0 10,800 12,400 9,200
01/10/2025 10,800 0.1 (0.93%) 13,700 147.31 0 0 10,700 12,300 9,100
30/09/2025 10,700 -0.4 (-3.6%) 48,171 516.08 0 0 11,100 12,700 9,500
29/09/2025 10,900 -0.5 (-4.39%) 50,026 553.39 0 0 11,400 13,100 9,700
26/09/2025 11,200 0.3 (2.75%) 188,443 2,142.91 0 0 10,900 12,500 9,300
25/09/2025 11,100 0.5 (4.72%) 160,578 1,754.62 0 0 10,600 12,100 9,100
24/09/2025 10,600 0.2 (1.92%) 118,031 1,248.09 0 0 10,400 11,900 8,900
23/09/2025 10,400 -0.1 (-0.95%) 5,907 61.71 0 0 10,500 12,000 9,000
22/09/2025 10,500 0 (0%) 33,337 349.06 0 0 10,500 12,000 9,000
19/09/2025 10,500 0 (0%) 10,706 112.29 0 0 10,500 12,000 9,000
18/09/2025 10,400 -0.1 (-0.95%) 20,412 213.49 0 0 10,500 12,000 9,000
17/09/2025 10,300 -0.2 (-1.9%) 48,367 505.6 0 0 10,500 12,000 9,000
16/09/2025 10,500 -0.1 (-0.94%) 26,872 283.27 0 0 10,600 12,100 9,100
15/09/2025 10,600 0.4 (3.92%) 157,938 1,670.26 0 0 10,200 11,700 8,700
12/09/2025 10,200 0.2 (2%) 9,698 98.62 0 0 10,000 11,500 8,500
11/09/2025 10,000 -0.1 (-0.99%) 37,104 371.9 0 0 10,100 11,600 8,600
10/09/2025 10,100 0 (0%) 11,381 115.09 0 0 10,100 11,600 8,600
09/09/2025 10,100 0 (0%) 14,800 149.37 0 0 10,100 11,600 8,600
08/09/2025 10,100 -0.1 (-0.98%) 37,219 376.07 0 0 10,200 11,700 8,700
05/09/2025 10,200 -0.1 (-0.97%) 34,500 353.15 0 0 10,300 11,800 8,800
04/09/2025 10,300 0 (0%) 16,262 167.38 0 0 10,300 11,800 8,800
03/09/2025 10,200 0 (0%) 3,346 34.32 0 0 10,200 11,700 8,700
29/08/2025 10,300 -0.1 (-0.96%) 42,146 429.73 0 0 10,400 11,900 8,900
28/08/2025 10,400 0.1 (0.97%) 16,900 176.43 0 0 10,300 11,800 8,800
27/08/2025 10,200 0 (0%) 22,788 234.37 0 0 10,200 11,700 8,700
26/08/2025 10,200 -0.1 (-0.97%) 28,057 285.8 0 0 10,300 11,800 8,800
25/08/2025 10,300 0.2 (1.98%) 20,745 214.39 0 0 10,100 11,600 8,600
22/08/2025 10,000 -0.2 (-1.96%) 49,545 501.92 0 0 10,200 11,700 8,700
21/08/2025 10,400 0 (0%) 114,265 1,170.37 0 0 10,400 11,900 8,900
20/08/2025 10,400 -0.2 (-1.89%) 88,268 920.01 0 0 10,600 12,100 9,100
19/08/2025 10,500 -0.2 (-1.87%) 84,737 894.68 0 0 10,700 12,300 9,100
18/08/2025 10,600 -0.1 (-0.93%) 41,821 446.11 0 0 10,700 12,300 9,100
15/08/2025 10,600 -0.2 (-1.85%) 80,857 865.88 0 0 10,800 12,400 9,200
14/08/2025 10,800 -0.1 (-0.92%) 49,038 530.33 0 0 10,900 12,500 9,300
13/08/2025 10,900 0.1 (0.93%) 62,529 679.94 0 0 10,800 12,400 9,200
12/08/2025 10,800 0.3 (2.86%) 104,939 1,132.66 0 0 10,500 12,000 9,000
11/08/2025 10,600 0 (0%) 68,091 717.01 0 0 10,600 12,100 9,100
08/08/2025 10,500 0 (0%) 73,954 786.13 0 0 10,500 12,000 9,000
07/08/2025 10,700 0.2 (1.9%) 88,535 932.96 0 0 10,500 12,000 9,000
06/08/2025 10,600 -0.1 (-0.93%) 75,003 790.41 0 0 10,700 12,300 9,100
05/08/2025 10,700 0.1 (0.94%) 131,853 1,416.14 0 0 10,600 12,100 9,100
04/08/2025 10,700 -0.1 (-0.93%) 59,493 629.34 0 0 10,800 12,400 9,200
01/08/2025 10,600 -0.2 (-1.85%) 52,923 570.65 0 0 10,800 12,400 9,200
31/07/2025 11,000 -0.4 (-3.51%) 37,797 409.53 0 0 11,400 13,100 9,700
30/07/2025 11,600 1.1 (10.48%) 312,976 3,570.91 0 0 10,500 12,000 9,000
29/07/2025 10,400 -0.3 (-2.8%) 75,765 793.64 0 0 10,700 12,300 9,100
28/07/2025 10,700 0 (0%) 177,824 1,897.29 0 0 10,700 12,300 9,100

Dữ liệu lịch sử - BSC

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