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 7,700 -0.3 (-3.75%) 159,751 1,225.21 0 0 8,000 9,200 6,800
07/01/2026 8,000 0.5 (6.67%) 420,602 3,358.82 0 0 7,500 8,600 6,400
06/01/2026 7,600 0.1 (1.33%) 40,251 300.89 0 0 7,500 8,600 6,400
05/01/2026 7,600 0.1 (1.33%) 138,601 1,039.54 0 0 7,500 8,600 6,400
31/12/2025 7,600 0.1 (1.33%) 40,600 303.3 0 0 7,500 8,600 6,400
30/12/2025 7,600 0 (0%) 137,201 1,023.16 0 0 7,600 8,700 6,500
29/12/2025 7,600 0.1 (1.33%) 6,120 46.24 0 0 7,500 8,600 6,400
26/12/2025 7,600 0.1 (1.33%) 67,710 505.53 0 0 7,500 8,600 6,400
25/12/2025 7,600 0.1 (1.33%) 180,105 1,351.71 0 0 7,500 8,600 6,400
24/12/2025 7,600 0.1 (1.33%) 49,063 367.97 0 0 7,500 8,600 6,400
23/12/2025 7,600 0 (0%) 92,013 690.23 0 0 7,600 8,700 6,500
22/12/2025 7,700 0.2 (2.67%) 77,701 589.07 0 0 7,500 8,600 6,400
19/12/2025 7,700 0.2 (2.67%) 183,700 1,386.82 0 0 7,500 8,600 6,400
18/12/2025 7,700 0 (0%) 329,100 2,468.35 0 0 7,700 8,800 6,600
17/12/2025 7,700 0.1 (1.32%) 5,600 42.88 0 0 7,600 8,700 6,500
16/12/2025 7,800 0.2 (2.63%) 117,401 895.67 0 0 7,600 8,700 6,500
15/12/2025 7,700 0 (0%) 79,700 602.31 0 0 7,700 8,800 6,600
12/12/2025 7,700 0 (0%) 333,201 2,549.06 0 0 7,700 8,800 6,600
11/12/2025 7,800 0.1 (1.3%) 22,800 175.34 0 0 7,700 8,800 6,600
10/12/2025 7,800 0.2 (2.63%) 32,201 247.63 0 0 7,600 8,700 6,500
09/12/2025 7,800 0 (0%) 34,701 265.17 0 0 7,800 8,900 6,700
08/12/2025 7,800 0.1 (1.3%) 125,200 976.49 0 0 7,700 8,800 6,600
05/12/2025 7,900 0.2 (2.6%) 107,812 826.87 0 0 7,700 8,800 6,600
04/12/2025 7,700 0.2 (2.67%) 9,003 68.98 0 0 7,500 8,600 6,400
03/12/2025 7,600 -0.1 (-1.3%) 94,700 710.52 0 0 7,700 8,800 6,600
02/12/2025 7,700 0.1 (1.32%) 11,200 85.94 0 0 7,600 8,700 6,500
01/12/2025 7,800 0.1 (1.3%) 118,800 904.62 0 0 7,700 8,800 6,600
28/11/2025 7,700 0 (0%) 110,845 852.01 0 0 7,700 8,800 6,600
27/11/2025 7,800 0.4 (5.41%) 240,801 1,845.33 0 0 7,400 8,500 6,300
26/11/2025 7,600 0.1 (1.33%) 162,200 1,201.02 0 0 7,500 8,600 6,400
25/11/2025 7,600 0.2 (2.7%) 173,900 1,297.56 0 0 7,400 8,500 6,300
24/11/2025 7,500 -0.1 (-1.32%) 92,706 690.65 0 0 7,600 8,700 6,500
21/11/2025 7,700 -0.2 (-2.53%) 75,800 579.47 0 0 7,900 9,000 6,800
20/11/2025 7,900 0.1 (1.28%) 77,516 610.38 0 0 7,800 8,900 6,700
19/11/2025 7,800 0.1 (1.3%) 168,205 1,308.11 0 0 7,700 8,800 6,600
18/11/2025 7,800 0.1 (1.3%) 62,625 482.19 0 0 7,700 8,800 6,600
17/11/2025 7,800 0.3 (4%) 299,645 2,298.91 0 0 7,500 8,600 6,400
14/11/2025 7,600 0 (0%) 37,000 277.69 0 0 7,600 8,700 6,500
13/11/2025 7,700 0.1 (1.32%) 83,617 631.93 0 0 7,600 8,700 6,500
12/11/2025 7,700 0.1 (1.32%) 73,703 560.32 0 0 7,600 8,700 6,500
11/11/2025 7,700 0.3 (4.05%) 94,105 718.39 0 0 7,400 8,500 6,300
10/11/2025 7,400 0 (0%) 9,978 74.11 0 0 7,400 8,500 6,300
07/11/2025 7,600 0 (0%) 38,601 287.1 0 0 7,600 8,700 6,500
06/11/2025 7,700 0.2 (2.67%) 2,743 20.83 0 0 7,500 8,600 6,400
05/11/2025 7,700 0.1 (1.32%) 116,500 876.67 0 0 7,600 8,700 6,500
04/11/2025 7,700 0.2 (2.67%) 28,701 217.92 0 0 7,500 8,600 6,400
03/11/2025 7,700 -0.2 (-2.53%) 25,387 190.21 0 0 7,900 9,000 6,800
31/10/2025 8,000 0.3 (3.9%) 124,107 975.46 0 0 7,700 8,800 6,600
30/10/2025 7,800 0.2 (2.63%) 24,108 184.77 0 0 7,600 8,700 6,500
29/10/2025 7,700 0.2 (2.67%) 16,516 125.53 0 0 7,500 8,600 6,400
28/10/2025 7,700 0.2 (2.67%) 139,100 1,046.21 0 0 7,500 8,600 6,400
27/10/2025 7,600 0.1 (1.33%) 34,919 262.06 0 0 7,500 8,600 6,400
24/10/2025 7,700 0.2 (2.67%) 150,800 1,133.05 0 0 7,500 8,600 6,400
23/10/2025 7,700 0.1 (1.32%) 16,900 126.56 0 0 7,600 8,700 6,500
22/10/2025 7,600 0.1 (1.33%) 4,300 32.49 0 0 7,500 8,600 6,400
21/10/2025 7,600 0.1 (1.33%) 11,002 82.54 0 0 7,500 8,600 6,400
20/10/2025 7,800 0.1 (1.3%) 98,786 739.3 0 0 7,700 8,800 6,600
17/10/2025 7,700 0.1 (1.32%) 1,032 7.9 0 0 7,600 8,700 6,500
16/10/2025 7,800 0.2 (2.63%) 55,101 418.77 0 0 7,600 8,700 6,500
15/10/2025 7,700 0 (0%) 15,700 119.42 0 0 7,700 8,800 6,600
14/10/2025 7,800 0.2 (2.63%) 20,102 154.82 0 0 7,600 8,700 6,500
13/10/2025 7,700 0 (0%) 33,200 251.79 0 0 7,700 8,800 6,600
10/10/2025 7,800 0.1 (1.3%) 73,501 569.26 0 0 7,700 8,800 6,600
09/10/2025 7,900 0.2 (2.6%) 83,120 643.3 0 0 7,700 8,800 6,600
08/10/2025 7,800 0 (0%) 17,218 132.87 0 0 7,800 8,900 6,700
07/10/2025 7,800 0 (0%) 22,902 177.67 0 0 7,800 8,900 6,700
06/10/2025 7,900 0.1 (1.28%) 58,810 461.51 0 0 7,800 8,900 6,700
03/10/2025 7,900 0 (0%) 68,312 529.91 0 0 7,900 9,000 6,800
02/10/2025 8,000 0 (0%) 68,025 537.62 0 0 8,000 9,200 6,800
01/10/2025 7,900 0.2 (2.6%) 55,301 440.65 0 0 7,700 8,800 6,600
30/09/2025 7,800 0 (0%) 129,200 989.32 0 0 7,800 8,900 6,700
29/09/2025 7,800 0 (0%) 9,425 73.11 0 0 7,800 8,900 6,700
26/09/2025 7,800 0.1 (1.3%) 13,601 105.54 0 0 7,700 8,800 6,600
25/09/2025 7,800 0 (0%) 62,150 476.5 0 0 7,800 8,900 6,700
24/09/2025 7,900 0.1 (1.28%) 35,476 276.25 0 0 7,800 8,900 6,700
23/09/2025 7,900 0.1 (1.28%) 41,403 320.95 0 0 7,800 8,900 6,700
22/09/2025 7,900 0.1 (1.28%) 148,407 1,157.02 0 0 7,800 8,900 6,700
19/09/2025 7,800 0.1 (1.3%) 59,530 463.83 0 0 7,700 8,800 6,600
18/09/2025 7,800 0 (0%) 13,005 100.51 0 0 7,800 8,900 6,700
17/09/2025 7,900 0 (0%) 23,616 183.93 0 0 7,900 9,000 6,800
16/09/2025 7,900 0.1 (1.28%) 25,657 201.7 0 0 7,800 8,900 6,700
15/09/2025 7,900 0.1 (1.28%) 106,635 828.17 0 0 7,800 8,900 6,700
12/09/2025 7,900 0.1 (1.28%) 35,220 274.57 0 0 7,800 8,900 6,700
11/09/2025 7,900 0.1 (1.28%) 80,719 626.71 0 0 7,800 8,900 6,700
10/09/2025 7,900 0 (0%) 27,222 212.58 0 0 7,900 9,000 6,800
09/09/2025 8,000 0.3 (3.9%) 245,500 1,933.01 0 0 7,700 8,800 6,600
08/09/2025 7,800 0 (0%) 214,408 1,642.92 0 0 7,800 8,900 6,700
05/09/2025 8,000 0.2 (2.56%) 225,810 1,756.35 0 0 7,800 8,900 6,700
04/09/2025 8,000 0.2 (2.56%) 120,132 940.65 0 0 7,800 8,900 6,700
03/09/2025 7,900 0 (0%) 76,929 602.39 0 0 7,900 9,000 6,800
29/08/2025 8,000 0.1 (1.27%) 77,291 611.09 0 0 7,900 9,000 6,800
28/08/2025 8,000 -0.1 (-1.23%) 106,837 844.1 0 0 8,100 9,300 6,900
27/08/2025 8,100 0 (0%) 155,639 1,258.61 0 0 8,100 9,300 6,900
26/08/2025 8,400 0.2 (2.44%) 291,128 2,358.93 0 0 8,200 9,400 7,000
25/08/2025 8,200 0.4 (5.13%) 505,861 4,141.31 0 0 7,800 8,900 6,700
22/08/2025 8,200 0 (0%) 353,904 2,745.19 0 0 8,200 9,400 7,000
21/08/2025 8,100 -0.2 (-2.41%) 134,833 1,099.46 0 0 8,300 9,500 7,100
20/08/2025 8,300 0.3 (3.75%) 391,464 3,246.43 0 0 8,000 9,200 6,800
19/08/2025 8,400 0.7 (9.09%) 1,073,508 8,594.19 0 0 7,700 8,800 6,600
18/08/2025 7,800 0.1 (1.3%) 25,237 194.58 0 0 7,700 8,800 6,600
15/08/2025 7,900 0.2 (2.6%) 239,808 1,848.93 33,000 254.1 7,700 8,800 6,600
14/08/2025 7,900 0 (0%) 340,845 2,641.23 0 0 7,900 9,000 6,800
13/08/2025 8,000 0.2 (2.56%) 193,200 1,526.09 0 0 7,800 8,900 6,700
12/08/2025 7,900 0 (0%) 206,211 1,607.7 0 0 7,900 9,000 6,800
11/08/2025 7,900 0.2 (2.6%) 134,937 1,061.23 0 0 7,700 8,800 6,600
08/08/2025 8,000 0.2 (2.56%) 365,896 2,823.39 0 0 7,800 8,900 6,700
07/08/2025 8,000 0.1 (1.27%) 256,713 1,996.46 0 0 7,900 9,000 6,800
06/08/2025 8,000 0.1 (1.27%) 35,939 284.14 0 0 7,900 9,000 6,800
05/08/2025 8,000 0.2 (2.56%) 203,288 1,608.78 0 0 7,800 8,900 6,700
04/08/2025 7,900 0.1 (1.28%) 38,218 297.05 0 0 7,800 8,900 6,700
01/08/2025 7,800 -0.1 (-1.27%) 23,202 181.06 0 0 7,900 9,000 6,800
31/07/2025 7,900 -0.1 (-1.25%) 60,343 476.14 0 0 8,000 9,200 6,800
30/07/2025 8,100 -0.1 (-1.22%) 55,000 438.01 0 0 8,200 9,400 7,000
29/07/2025 8,100 0.1 (1.25%) 174,638 1,424.48 0 0 8,000 9,200 6,800
28/07/2025 8,200 0.2 (2.5%) 156,111 1,252. 0 0 8,000 9,200 6,800
25/07/2025 8,100 0.2 (2.53%) 121,214 966.29 0 0 7,900 9,000 6,800
24/07/2025 8,100 0.4 (5.19%) 379,527 3,002.95 0 0 7,700 8,800 6,600
23/07/2025 7,800 0.1 (1.3%) 67,348 521.24 0 0 7,700 8,800 6,600
22/07/2025 7,900 0.1 (1.28%) 85,000 657.97 0 0 7,800 8,900 6,700
21/07/2025 7,800 -0.2 (-2.5%) 179,353 1,404.04 0 0 8,000 9,200 6,800
18/07/2025 8,100 0 (0%) 89,820 717.64 0 0 8,100 9,300 6,900
17/07/2025 8,200 0 (0%) 537,863 4,336.23 0 0 8,200 9,400 7,000
16/07/2025 8,400 0 (0%) 114,318 940.27 0 0 8,400 9,600 7,200
15/07/2025 8,500 -0.1 (-1.16%) 53,654 450.7 0 0 8,600 9,800 7,400
14/07/2025 8,500 0.5 (6.25%) 529,550 4,564.14 0 0 8,000 9,200 6,800
11/07/2025 8,000 -0.1 (-1.23%) 27,145 216.09 0 0 8,100 9,300 6,900
10/07/2025 8,100 0.2 (2.53%) 109,240 882.16 0 0 7,900 9,000 6,800
09/07/2025 8,200 0.5 (6.49%) 525,904 4,151.3 0 0 7,700 8,800 6,600
08/07/2025 7,800 0 (0%) 156,301 1,202.16 0 0 7,800 8,900 6,700

Dữ liệu lịch sử - BSC

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