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
31/12/2025 7,300 0.1 (1.39%) 435,193 3,191.8 0 0 7,200 7,900 6,500
30/12/2025 7,200 -0.1 (-1.37%) 305,597 2,213.55 0 0 7,300 8,000 6,600
29/12/2025 7,300 0 (0%) 368,674 2,724.51 0 0 7,300 8,000 6,600
26/12/2025 7,300 -0.2 (-2.67%) 768,196 5,634.19 0 0 7,500 8,200 6,800
25/12/2025 7,500 -0.2 (-2.6%) 485,235 3,741.61 0 0 7,700 8,400 7,000
24/12/2025 7,700 0.4 (5.48%) 1,917,359 14,786.57 0 0 7,300 8,000 6,600
23/12/2025 7,300 0.2 (2.82%) 443,802 3,195.77 0 0 7,100 7,800 6,400
22/12/2025 7,100 0 (0%) 233,721 1,681.72 0 0 7,100 7,800 6,400
19/12/2025 7,100 0 (0%) 441,474 3,122.5 0 0 7,100 7,800 6,400
18/12/2025 7,100 0 (0%) 243,744 1,743.39 0 0 7,100 7,800 6,400
17/12/2025 7,100 -0.1 (-1.39%) 121,456 869.57 0 0 7,200 7,900 6,500
16/12/2025 7,200 0.2 (2.86%) 435,844 3,112.33 0 0 7,000 7,700 6,300
15/12/2025 7,000 0 (0%) 259,337 1,815.69 0 0 7,000 7,700 6,300
12/12/2025 7,000 -0.2 (-2.78%) 652,907 4,733.12 0 0 7,200 7,900 6,500
11/12/2025 7,200 0 (0%) 221,000 1,592.88 0 0 7,200 7,900 6,500
10/12/2025 7,200 0 (0%) 275,425 1,984.63 0 0 7,200 7,900 6,500
09/12/2025 7,200 -0.2 (-2.7%) 812,762 5,831.94 0 0 7,400 8,100 6,700
08/12/2025 7,400 0 (0%) 266,410 1,971.47 0 0 7,400 8,100 6,700
05/12/2025 7,400 -0.1 (-1.33%) 279,011 2,088.87 0 0 7,500 8,200 6,800
04/12/2025 7,500 0.1 (1.35%) 424,818 3,224.05 0 0 7,400 8,100 6,700
03/12/2025 7,400 0 (0%) 385,687 2,860.55 0 0 7,400 8,100 6,700
02/12/2025 7,400 0 (0%) 433,823 3,191.3 0 0 7,400 8,100 6,700
01/12/2025 7,400 -0.2 (-2.63%) 290,179 2,178.63 0 0 7,600 8,300 6,900
28/11/2025 7,600 0 (0%) 389,622 2,937.53 0 0 7,600 8,300 6,900
27/11/2025 7,600 -0.1 (-1.3%) 188,102 1,432.42 0 0 7,700 8,400 7,000
26/11/2025 7,700 0.3 (4.05%) 521,826 3,998.82 0 0 7,400 8,100 6,700
25/11/2025 7,400 -0.5 (-6.33%) 1,445,428 10,975.36 0 0 7,900 8,600 7,200
24/11/2025 7,900 -0.1 (-1.25%) 686,699 5,451.81 0 0 8,000 8,800 7,200
21/11/2025 8,000 -0.2 (-2.44%) 330,522 2,663.98 0 0 8,200 9,000 7,400
20/11/2025 8,200 -0.1 (-1.2%) 569,356 4,662.01 0 0 8,300 9,100 7,500
19/11/2025 8,300 -0.1 (-1.19%) 201,853 1,679.75 0 0 8,400 9,200 7,600
18/11/2025 8,400 0 (0%) 399,150 3,369.45 0 0 8,400 9,200 7,600
17/11/2025 8,400 0.2 (2.44%) 210,752 1,741.88 0 0 8,200 9,000 7,400
14/11/2025 8,200 0.1 (1.23%) 423,572 3,452.04 0 0 8,100 8,900 7,300
13/11/2025 8,100 -0.2 (-2.41%) 122,654 1,007.58 0 0 8,300 9,100 7,500
12/11/2025 8,300 0.2 (2.47%) 384,520 3,180.24 0 0 8,100 8,900 7,300
11/11/2025 8,100 0 (0%) 247,417 2,007.42 0 0 8,100 8,900 7,300
10/11/2025 8,100 -0.1 (-1.22%) 416,118 3,415.55 0 0 8,200 9,000 7,400
07/11/2025 8,200 -0.2 (-2.38%) 294,862 2,428.75 0 0 8,400 9,200 7,600
06/11/2025 8,400 0 (0%) 540,212 4,586.64 0 0 8,400 9,200 7,600
05/11/2025 8,400 -0.2 (-2.33%) 326,652 2,743.13 0 0 8,600 9,400 7,800
04/11/2025 8,600 0.5 (6.17%) 1,082,725 9,008.14 0 0 8,100 8,900 7,300
03/11/2025 8,100 -0.4 (-4.71%) 490,735 4,073.74 0 0 8,500 9,300 7,700
31/10/2025 8,500 0 (0%) 460,419 3,907.16 0 0 8,500 9,300 7,700
30/10/2025 8,500 0 (0%) 640,773 5,446.52 0 0 8,500 9,300 7,700
29/10/2025 8,500 0 (0%) 526,833 4,478.33 0 0 8,500 9,300 7,700
28/10/2025 8,500 0.2 (2.41%) 484,000 4,019.29 0 0 8,300 9,100 7,500
27/10/2025 8,300 0.2 (2.47%) 834,960 6,919.11 0 0 8,100 8,900 7,300
24/10/2025 8,100 -0.2 (-2.41%) 444,766 3,615.19 0 0 8,300 9,100 7,500
23/10/2025 8,300 -0.2 (-2.35%) 222,148 1,870.58 0 0 8,500 9,300 7,700
22/10/2025 8,500 0.7 (8.97%) 1,160,343 9,741.3 0 0 7,800 8,500 7,100
21/10/2025 7,800 -0.4 (-4.88%) 1,112,034 8,847.29 0 0 8,200 9,000 7,400
20/10/2025 8,200 -0.9 (-9.89%) 1,235,970 10,634.08 0 0 9,100 10,000 8,200
17/10/2025 9,100 -0.2 (-2.15%) 657,824 6,087.26 0 0 9,300 10,200 8,400
16/10/2025 9,300 -0.1 (-1.06%) 840,523 7,834.6 0 0 9,400 10,300 8,500
15/10/2025 9,400 -0.2 (-2.08%) 533,190 5,063.47 0 0 9,600 10,500 8,700
14/10/2025 9,600 0.1 (1.05%) 1,232,268 11,940.12 0 0 9,500 10,400 8,600
13/10/2025 9,500 -0.1 (-1.04%) 750,886 7,083.39 0 0 9,600 10,500 8,700
10/10/2025 9,600 0 (0%) 599,301 5,763.6 0 0 9,600 10,500 8,700
09/10/2025 9,600 -0.1 (-1.03%) 372,810 3,572.25 0 0 9,700 10,600 8,800
08/10/2025 9,700 0.2 (2.11%) 708,791 6,940.84 0 0 9,500 10,400 8,600
07/10/2025 9,500 -0.2 (-2.06%) 715,299 6,951.61 0 0 9,700 10,600 8,800
06/10/2025 9,700 0.8 (8.99%) 887,374 8,460.29 0 0 8,900 9,700 8,100
03/10/2025 8,900 -0.3 (-3.26%) 783,278 7,066.13 0 0 9,200 10,100 8,300
02/10/2025 9,200 -0.3 (-3.16%) 829,034 7,749.51 0 0 9,500 10,400 8,600
01/10/2025 9,500 -0.1 (-1.04%) 566,564 5,469.31 0 0 9,600 10,500 8,700
30/09/2025 9,600 -0.1 (-1.03%) 951,560 9,037.58 0 0 9,700 10,600 8,800
29/09/2025 9,700 -0.2 (-2.02%) 415,502 4,076.57 0 0 9,900 10,800 9,000
26/09/2025 9,900 0 (0%) 759,346 7,563.04 0 0 9,900 10,800 9,000
25/09/2025 9,900 0 (0%) 808,323 8,029.01 0 0 9,900 10,800 9,000
24/09/2025 9,900 0.3 (3.13%) 560,507 5,408.31 0 0 9,600 10,500 8,700
23/09/2025 9,600 0 (0%) 717,401 6,895.66 0 0 9,600 10,500 8,700
22/09/2025 9,600 -0.5 (-4.95%) 1,604,902 15,650.96 0 0 10,100 11,100 9,100
19/09/2025 10,100 -0.1 (-0.98%) 644,430 6,525.5 0 0 10,200 11,200 9,200
18/09/2025 10,200 0 (0%) 524,525 5,335.95 0 0 10,200 11,200 9,200
17/09/2025 10,200 -0.2 (-1.92%) 1,003,532 10,477.86 0 0 10,400 11,400 9,400
16/09/2025 10,400 -0.1 (-0.95%) 915,453 9,613.22 0 0 10,500 11,500 9,500
15/09/2025 10,500 0.3 (2.94%) 769,676 7,982.02 0 0 10,200 11,200 9,200
12/09/2025 10,200 -0.2 (-1.92%) 1,111,291 11,477.32 0 0 10,400 11,400 9,400
11/09/2025 10,400 0.1 (0.97%) 1,337,850 13,338.23 0 0 10,300 11,300 9,300
10/09/2025 10,300 -0.2 (-1.9%) 858,922 8,896.96 0 0 10,500 11,500 9,500
09/09/2025 10,500 0.4 (3.96%) 1,546,473 15,913.2 0 0 10,100 11,100 9,100
08/09/2025 10,100 -0.8 (-7.34%) 2,601,151 27,476.88 0 0 10,900 11,900 9,900
05/09/2025 10,900 -0.6 (-5.22%) 2,024,962 22,883.23 0 0 11,500 12,600 10,400
04/09/2025 11,500 0.3 (2.68%) 2,243,375 25,451.74 0 0 11,200 12,300 10,100
03/09/2025 11,200 -0.1 (-0.88%) 1,363,373 15,267.39 0 0 11,300 12,400 10,200
29/08/2025 11,300 0.3 (2.73%) 3,323,221 37,920.69 0 0 11,000 12,100 9,900
28/08/2025 11,000 0.3 (2.8%) 2,407,136 26,445.06 0 0 10,700 11,700 9,700
27/08/2025 10,700 0 (0%) 2,327,708 25,111.02 0 0 10,700 11,700 9,700
26/08/2025 10,700 0.9 (9.18%) 2,122,546 21,606.63 0 0 9,800 10,700 8,900
25/08/2025 9,800 0.3 (3.16%) 1,962,413 19,401.97 0 0 9,500 10,400 8,600
22/08/2025 9,500 -0.7 (-6.86%) 3,850,290 37,033.12 0 0 10,200 11,200 9,200
21/08/2025 10,200 -0.5 (-4.67%) 3,171,660 33,073.91 0 0 10,700 11,700 9,700
20/08/2025 10,700 -0.7 (-6.14%) 4,401,804 47,486.01 0 0 11,400 12,500 10,300
19/08/2025 11,400 0.2 (1.79%) 3,782,899 43,322.33 0 0 11,200 12,300 10,100
18/08/2025 11,200 -0.6 (-5.08%) 3,433,946 39,508.38 0 0 11,800 12,900 10,700
15/08/2025 11,800 -1 (-7.81%) 5,973,571 71,904.98 0 0 12,800 14,000 11,600
14/08/2025 12,800 -0.2 (-1.54%) 3,608,501 47,690.29 0 0 13,000 14,300 11,700
13/08/2025 13,000 1.1 (9.24%) 5,896,834 73,170.98 0 0 11,900 13,000 10,800
12/08/2025 11,900 -0.2 (-1.65%) 2,212,493 26,252.23 0 0 12,100 13,300 10,900
11/08/2025 12,100 0.4 (3.42%) 2,192,897 26,093.34 0 0 11,700 12,800 10,600
08/08/2025 11,700 -0.4 (-3.31%) 2,390,617 28,268.57 0 0 12,100 13,300 10,900
07/08/2025 12,100 -0.9 (-6.92%) 8,877,305 106,973.06 0 0 13,000 14,300 11,700
06/08/2025 13,000 0 (0%) 1,979,712 25,869.1 0 0 13,000 14,300 11,700
05/08/2025 13,000 -0.5 (-3.7%) 3,479,028 46,505.38 0 0 13,500 14,800 12,200
04/08/2025 13,500 0.1 (0.75%) 3,105,001 40,075.53 0 0 13,400 14,700 12,100
01/08/2025 13,400 0.1 (0.75%) 3,715,007 50,510.57 9,000 119.7 13,300 14,600 12,000
31/07/2025 13,300 1.2 (9.92%) 4,958,419 64,962.06 0 0 12,100 13,300 10,900
30/07/2025 12,100 1.1 (10%) 4,830,529 55,695.25 0 0 11,000 12,100 9,900
29/07/2025 11,000 0.2 (1.85%) 7,453,214 84,119.33 0 0 10,800 11,800 9,800
28/07/2025 10,800 0.9 (9.09%) 2,659,749 28,694. 350,000 3,185 9,900 10,800 9,000
25/07/2025 9,900 0.9 (10%) 5,654,567 54,224.09 0 0 9,000 9,900 8,100
24/07/2025 9,000 0.3 (3.45%) 2,621,729 22,473.23 350,000 3,045 8,700 9,500 7,900
23/07/2025 8,700 -0.3 (-3.33%) 2,056,976 18,176.19 0 0 9,000 9,900 8,100
22/07/2025 9,000 0.3 (3.45%) 3,577,920 30,870.35 0 0 8,700 9,500 7,900
21/07/2025 8,700 -0.9 (-9.38%) 3,648,126 32,785.93 0 0 9,600 10,500 8,700
18/07/2025 9,600 -0.4 (-4%) 3,235,046 31,375.45 0 0 10,000 11,000 9,000
17/07/2025 10,000 0.8 (8.7%) 5,009,509 49,644.93 0 0 9,200 10,100 8,300
16/07/2025 9,200 0.8 (9.52%) 3,324,718 29,258.29 0 0 8,400 9,200 7,600
15/07/2025 8,400 0.6 (7.69%) 4,597,489 38,969.15 450,000 3,240 7,800 8,500 7,100
14/07/2025 7,800 0.7 (9.86%) 2,751,982 20,488.6 0 0 7,100 7,800 6,400
11/07/2025 7,100 0.1 (1.43%) 1,199,050 8,676.82 450,000 3,240 7,000 7,700 6,300
10/07/2025 7,000 -0.2 (-2.78%) 737,873 5,194.88 0 0 7,200 7,900 6,500
09/07/2025 7,200 0.5 (7.46%) 2,115,362 14,859.02 0 0 6,700 7,300 6,100
08/07/2025 6,700 0.1 (1.52%) 1,004,990 6,702.06 0 0 6,600 7,200 6,000
07/07/2025 6,600 0 (0%) 393,018 2,600.99 0 0 6,600 7,200 6,000
04/07/2025 6,600 -0.2 (-2.94%) 555,468 3,708.47 0 0 6,800 7,400 6,200
03/07/2025 6,800 0 (0%) 2,369,143 15,962.18 0 0 6,800 7,400 6,200
02/07/2025 6,800 0.1 (1.49%) 1,519,006 10,081.81 0 0 6,700 7,300 6,100

Dữ liệu lịch sử - BSC

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