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 13,750 0.55 (4.17%) 14,500 199.13 0 0 13,200 14,100 12,300
06/01/2026 13,200 -0.6 (-4.35%) 41,700 565.07 0 0 13,800 14,750 12,850
05/01/2026 13,800 -0.05 (-0.36%) 19,600 268.98 0 0 13,850 14,800 12,900
31/12/2025 13,850 0.05 (0.36%) 36,100 499.14 0 0 13,800 14,750 12,850
30/12/2025 13,800 0 (0%) 21,700 299.43 0 0 13,800 14,750 12,850
29/12/2025 13,800 -0.1 (-0.72%) 5,500 75.15 0 0 13,900 14,850 12,950
26/12/2025 13,900 0 (0%) 23,300 317.13 0 0 13,900 14,850 12,950
25/12/2025 13,900 0 (0%) 12,600 172.91 0 0 13,900 14,850 12,950
24/12/2025 13,900 0.05 (0.36%) 38,300 530.42 0 0 13,850 14,800 12,900
23/12/2025 13,850 0 (0%) 42,400 583.39 0 0 13,850 14,800 12,900
22/12/2025 13,850 -0.05 (-0.36%) 17,700 242.62 0 0 13,900 14,850 12,950
19/12/2025 13,900 0 (0%) 49,400 682.16 0 0 13,900 14,850 12,950
18/12/2025 13,900 0 (0%) 19,200 266.7 0 0 13,900 14,850 12,950
17/12/2025 13,900 0 (0%) 25,900 355.14 0 0 13,900 14,850 12,950
16/12/2025 13,900 -0.1 (-0.71%) 36,200 490.44 0 0 14,000 14,950 13,050
15/12/2025 14,000 0 (0%) 66,700 925.21 0 0 14,000 14,950 13,050
12/12/2025 14,000 0.05 (0.36%) 75,900 1,052.1 0 0 13,950 14,900 13,000
11/12/2025 13,950 0.1 (0.72%) 37,100 512.13 0 0 13,850 14,800 12,900
10/12/2025 13,850 0.6 (4.53%) 44,300 594.55 0 0 13,250 14,150 12,350
09/12/2025 13,250 0 (0%) 14,100 184.83 0 0 13,250 14,150 12,350
08/12/2025 13,250 0 (0%) 3,200 42.23 0 0 13,250 14,150 12,350
05/12/2025 13,250 0.05 (0.38%) 16,200 213.38 0 0 13,200 14,100 12,300
04/12/2025 13,200 0 (0%) 3,100 40.6 0 0 13,200 14,100 12,300
03/12/2025 13,200 0 (0%) 12,200 161.01 0 0 13,200 14,100 12,300
02/12/2025 13,200 -0.1 (-0.75%) 15,100 197.2 0 0 13,300 14,200 12,400
01/12/2025 13,300 0 (0%) 7,300 96.32 0 0 13,300 14,200 12,400
28/11/2025 13,300 0 (0%) 17,100 225.24 0 0 13,300 14,200 12,400
27/11/2025 13,300 0 (0%) 2,600 33.96 500,000 6,200 13,300 14,200 12,400
26/11/2025 13,300 0 (0%) 28,800 381.57 0 0 13,300 14,200 12,400
25/11/2025 13,300 0.05 (0.38%) 15,500 205.17 0 0 13,250 14,150 12,350
24/11/2025 13,250 0 (0%) 5,400 70.83 0 0 13,250 14,150 12,350
21/11/2025 13,250 -0.05 (-0.38%) 5,100 67.17 0 0 13,300 14,200 12,400
20/11/2025 13,300 0 (0%) 4,400 57.57 0 0 13,300 14,200 12,400
19/11/2025 13,300 -0.05 (-0.37%) 1,600 21.2 0 0 13,350 14,250 12,450
18/11/2025 13,350 0 (0%) 19,000 250.83 0 0 13,350 14,250 12,450
17/11/2025 13,350 0 (0%) 7,300 96.65 0 0 13,350 14,250 12,450
14/11/2025 13,350 0 (0%) 10,700 140.37 0 0 13,350 14,250 12,450
13/11/2025 13,350 0 (0%) 600 8.01 0 0 13,350 14,250 12,450
12/11/2025 13,350 0.05 (0.38%) 17,800 236.73 0 0 13,300 14,200 12,400
11/11/2025 13,300 0.15 (1.14%) 30,300 399.59 0 0 13,150 14,050 12,250
10/11/2025 13,150 -0.35 (-2.59%) 13,400 175.41 0 0 13,500 14,400 12,600
07/11/2025 13,500 0 (0%) 19,500 256.95 0 0 13,500 14,400 12,600
06/11/2025 13,500 0 (0%) 180,800 2,378.85 920,000 11,592 13,500 14,400 12,600
05/11/2025 13,500 0 (0%) 24,700 329.38 0 0 13,500 14,400 12,600
04/11/2025 13,500 -0.15 (-1.1%) 1,900 25.69 900,000 11,430 13,650 14,600 12,700
03/11/2025 13,650 0.3 (2.25%) 700 9.44 150,000 1,867.5 13,350 14,250 12,450
31/10/2025 13,350 -0.05 (-0.37%) 5,500 72.82 300,000 3,750 13,400 14,300 12,500
30/10/2025 13,400 0 (0%) 25,600 338.26 0 0 13,400 14,300 12,500
29/10/2025 13,400 0 (0%) 15,300 202.26 300,000 3,750 13,400 14,300 12,500
28/10/2025 13,400 0 (0%) 23,200 306.9 0 0 13,400 14,300 12,500
27/10/2025 13,400 0 (0%) 13,500 176.65 0 0 13,400 14,300 12,500
24/10/2025 13,400 0.1 (0.75%) 3,200 41.92 200,000 2,480 13,300 14,200 12,400
23/10/2025 13,300 -0.2 (-1.48%) 2,400 31.49 0 0 13,500 14,400 12,600
22/10/2025 13,500 0.1 (0.75%) 38,200 503.75 0 0 13,400 14,300 12,500
21/10/2025 13,400 0 (0%) 0 0 0 0 13,400 14,300 12,500
20/10/2025 13,400 -0.05 (-0.37%) 2,100 27.91 0 0 13,450 14,350 12,550
17/10/2025 13,450 -0.05 (-0.37%) 10,000 132.67 0 0 13,500 14,400 12,600
16/10/2025 13,500 0.2 (1.5%) 5,800 76.37 0 0 13,300 14,200 12,400
15/10/2025 13,300 0.05 (0.38%) 10,200 134.22 300,000 3,705 13,250 14,150 12,350
14/10/2025 13,250 -0.45 (-3.28%) 9,500 126.04 0 0 13,700 14,650 12,750
13/10/2025 13,700 0 (0%) 4,400 59.35 600,000 7,650 13,700 14,650 12,750
10/10/2025 13,700 0 (0%) 11,300 151.32 0 0 13,700 14,650 12,750
09/10/2025 13,700 0.25 (1.86%) 61,700 830.13 0 0 13,450 14,350 12,550
08/10/2025 13,450 -0.15 (-1.1%) 23,700 316.09 0 0 13,600 14,550 12,650
07/10/2025 13,600 0.05 (0.37%) 3,600 48.67 0 0 13,550 14,450 12,650
06/10/2025 13,550 -0.25 (-1.81%) 4,200 56.09 0 0 13,800 14,750 12,850
03/10/2025 13,800 -0.05 (-0.36%) 10,300 139.32 0 0 13,850 14,800 12,900
02/10/2025 13,850 0.2 (1.47%) 17,400 236.45 0 0 13,650 14,600 12,700
01/10/2025 13,650 -0.1 (-0.73%) 1,500 20.48 0 0 13,750 14,700 12,800
30/09/2025 13,750 -0.15 (-1.08%) 3,800 52.18 0 0 13,900 14,850 12,950
29/09/2025 13,900 0 (0%) 800 11.1 0 0 13,900 14,850 12,950
26/09/2025 13,900 0.05 (0.36%) 31,200 424.58 0 0 13,850 14,800 12,900
25/09/2025 13,850 0.05 (0.36%) 9,400 128.66 0 0 13,800 14,750 12,850
24/09/2025 13,800 0.35 (2.6%) 600 8.14 0 0 13,450 14,350 12,550
23/09/2025 13,450 -0.45 (-3.24%) 539,700 7,255.07 0 0 13,900 14,850 12,950
22/09/2025 13,900 0 (0%) 187,000 2,571.57 0 0 13,900 14,850 12,950
19/09/2025 13,900 0 (0%) 2,000 27.59 0 0 13,900 14,850 12,950
18/09/2025 13,900 0.05 (0.36%) 3,300 45.67 0 0 13,850 14,800 12,900
17/09/2025 13,850 0 (0%) 124,500 1,717.85 0 0 13,850 14,800 12,900
16/09/2025 13,850 0.15 (1.09%) 360,000 4,950.28 0 0 13,700 14,650 12,750
15/09/2025 13,700 -0.2 (-1.44%) 2,800 38.63 0 0 13,900 14,850 12,950
12/09/2025 13,900 0 (0%) 5,100 70.68 0 0 13,900 14,850 12,950
11/09/2025 13,900 0 (0%) 4,300 59.55 0 0 13,900 14,850 12,950
10/09/2025 13,900 0 (0%) 1,800 24.93 0 0 13,900 14,850 12,950
09/09/2025 13,900 0 (0%) 2,300 31.98 0 0 13,900 14,850 12,950
08/09/2025 13,900 0.05 (0.36%) 6,100 84.14 0 0 13,850 14,800 12,900
05/09/2025 13,850 -0.1 (-0.72%) 14,400 200. 0 0 13,950 14,900 13,000
04/09/2025 13,950 0 (0%) 12,500 174.18 0 0 13,950 14,900 13,000
03/09/2025 13,950 0 (0%) 1,600 22.22 0 0 13,950 14,900 13,000
29/08/2025 13,950 0.05 (0.36%) 2,200 30.67 0 0 13,900 14,850 12,950
28/08/2025 13,900 0 (0%) 73,700 1,014.59 0 0 13,900 14,850 12,950
27/08/2025 13,900 0 (0%) 12,200 168.47 0 0 13,900 14,850 12,950
26/08/2025 13,900 0.15 (1.09%) 4,200 57.77 0 0 13,750 14,700 12,800
25/08/2025 13,750 -0.15 (-1.08%) 2,400 33.05 0 0 13,900 14,850 12,950
22/08/2025 13,900 -0.1 (-0.71%) 1,800 24.86 0 0 14,000 14,950 13,050
21/08/2025 14,000 0 (0%) 6,800 94.09 0 0 14,000 14,950 13,050
20/08/2025 14,000 0 (0%) 4,400 61.12 0 0 14,000 14,950 13,050
19/08/2025 14,000 0 (0%) 27,300 378.25 0 0 14,000 14,950 13,050
18/08/2025 14,000 0.05 (0.36%) 9,600 134 0 0 13,950 14,900 13,000
15/08/2025 13,950 0.05 (0.36%) 31,700 438.48 0 0 13,900 14,850 12,950
14/08/2025 13,900 0 (0%) 5,200 72.96 0 0 13,900 14,850 12,950
13/08/2025 13,900 -0.1 (-0.71%) 8,300 115.28 0 0 14,000 14,950 13,050
12/08/2025 14,000 0 (0%) 11,500 160.43 0 0 14,000 14,950 13,050
11/08/2025 14,000 0.1 (0.72%) 9,400 131.28 0 0 13,900 14,850 12,950
08/08/2025 13,900 0 (0%) 6,300 87.33 0 0 13,900 14,850 12,950
07/08/2025 13,900 0.05 (0.36%) 11,100 153.65 0 0 13,850 14,800 12,900
06/08/2025 13,850 -0.15 (-1.07%) 13,700 190.53 0 0 14,000 14,950 13,050
05/08/2025 14,000 0.05 (0.36%) 6,400 89.29 0 0 13,950 14,900 13,000
04/08/2025 13,950 0 (0%) 14,000 194.75 0 0 13,950 14,900 13,000
01/08/2025 13,950 0 (0%) 2,100 29.25 0 0 13,950 14,900 13,000
31/07/2025 13,950 -0.05 (-0.36%) 4,900 68.09 0 0 14,000 14,950 13,050
30/07/2025 14,000 0.1 (0.72%) 2,800 39.02 0 0 13,900 14,850 12,950
29/07/2025 13,900 -0.1 (-0.71%) 35,200 489.27 0 0 14,000 14,950 13,050
28/07/2025 14,000 0 (0%) 21,000 292.39 0 0 14,000 14,950 13,050
25/07/2025 14,000 -0.05 (-0.36%) 9,000 125.76 0 0 14,050 15,000 13,100
24/07/2025 14,050 0.05 (0.36%) 19,100 265.78 0 0 14,000 14,950 13,050
23/07/2025 14,000 -0.1 (-0.71%) 4,200 59.01 0 0 14,100 15,050 13,150
22/07/2025 14,100 0.1 (0.71%) 14,200 199.03 0 0 14,000 14,950 13,050
21/07/2025 14,000 -0.15 (-1.06%) 12,700 176.91 0 0 14,150 15,100 13,200
18/07/2025 14,150 -0.15 (-1.05%) 15,300 215.97 0 0 14,300 15,300 13,300
17/07/2025 14,300 0.3 (2.14%) 33,800 473.45 0 0 14,000 14,950 13,050
16/07/2025 14,000 0 (0%) 21,500 300.17 0 0 14,000 14,950 13,050
15/07/2025 14,000 0 (0%) 6,600 92.36 0 0 14,000 14,950 13,050
14/07/2025 14,000 0.05 (0.36%) 39,000 541.53 0 0 13,950 14,900 13,000
11/07/2025 13,950 -0.05 (-0.36%) 206,100 2,875.58 0 0 14,000 14,950 13,050
10/07/2025 14,000 0 (0%) 24,100 337.38 0 0 14,000 14,950 13,050
09/07/2025 14,000 0.05 (0.36%) 7,100 98.93 0 0 13,950 14,900 13,000
08/07/2025 13,950 -0.1 (-0.71%) 18,500 256.94 0 0 14,050 15,000 13,100
07/07/2025 14,050 0.05 (0.36%) 2,100 29.35 0 0 14,000 14,950 13,050

Dữ liệu lịch sử - BSC

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