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
06/01/2026 6,400 0 (0%) 0 0 0 0 6,400 0 0
05/01/2026 6,400 -0.04 (-0.62%) 223,100 1,434.29 0 0 6,440 6,890 5,990
31/12/2025 6,440 -0.03 (-0.46%) 355,500 2,289.51 0 0 6,470 6,920 6,020
30/12/2025 6,470 -0.05 (-0.77%) 203,700 1,323.58 0 0 6,520 6,970 6,070
29/12/2025 6,520 0 (0%) 213,900 1,393.74 0 0 6,520 6,970 6,070
26/12/2025 6,520 -0.06 (-0.91%) 497,300 3,241.8 0 0 6,580 7,040 6,120
25/12/2025 6,580 -0.02 (-0.3%) 490,300 3,234.96 0 0 6,600 7,060 6,140
24/12/2025 6,600 -0.03 (-0.45%) 332,300 2,196. 0 0 6,630 7,090 6,170
23/12/2025 6,630 0.01 (0.15%) 273,100 1,816.67 0 0 6,620 7,080 6,160
22/12/2025 6,620 0.04 (0.61%) 326,700 2,161.69 0 0 6,580 7,040 6,120
19/12/2025 6,580 -0.03 (-0.45%) 412,800 2,721.75 0 0 6,610 7,070 6,150
18/12/2025 6,610 -0.04 (-0.6%) 195,500 1,296.84 0 0 6,650 7,110 6,190
17/12/2025 6,650 -0.03 (-0.45%) 177,200 1,184.53 0 0 6,680 7,140 6,220
16/12/2025 6,680 0.06 (0.91%) 430,700 2,863.76 0 0 6,620 7,080 6,160
15/12/2025 6,620 0.02 (0.3%) 459,900 3,056.46 0 0 6,600 7,060 6,140
12/12/2025 6,600 -0.25 (-3.65%) 327,800 2,204.14 0 0 6,850 7,320 6,380
11/12/2025 6,850 -0.06 (-0.87%) 233,800 1,611.03 0 0 6,910 7,390 6,430
10/12/2025 6,910 0.13 (1.92%) 236,700 1,618.38 0 0 6,780 7,250 6,310
09/12/2025 6,780 -0.08 (-1.17%) 316,600 2,156.32 0 0 6,860 7,340 6,380
08/12/2025 6,860 -0.06 (-0.87%) 266,000 1,833.31 0 0 6,920 7,400 6,440
05/12/2025 6,920 -0.05 (-0.72%) 189,300 1,315.65 0 0 6,970 7,450 6,490
04/12/2025 6,970 0.03 (0.43%) 628,300 4,380.22 0 0 6,940 7,420 6,460
03/12/2025 6,940 0.04 (0.58%) 273,400 1,890.99 0 0 6,900 7,380 6,420
02/12/2025 6,900 0.01 (0.15%) 268,600 1,840.37 0 0 6,890 7,370 6,410
01/12/2025 6,890 -0.07 (-1.01%) 347,000 2,394.08 0 0 6,960 7,440 6,480
28/11/2025 6,960 -0.07 (-1.%) 424,900 2,961.72 0 0 7,030 7,520 6,540
27/11/2025 7,030 -0.01 (-0.14%) 252,900 1,772.66 0 0 7,040 7,530 6,550
26/11/2025 7,040 0.03 (0.43%) 174,500 1,224.71 0 0 7,010 7,500 6,520
25/11/2025 7,010 -0.02 (-0.28%) 356,100 2,492.16 0 0 7,030 7,520 6,540
24/11/2025 7,030 -0.03 (-0.42%) 204,900 1,443.05 0 0 7,060 7,550 6,570
21/11/2025 7,060 -0.09 (-1.26%) 479,300 3,381.25 0 0 7,150 7,650 6,650
20/11/2025 7,150 0.06 (0.85%) 767,300 5,484.76 0 0 7,090 7,580 6,600
19/11/2025 7,090 -0.11 (-1.53%) 366,500 2,613.38 0 0 7,200 7,700 6,700
18/11/2025 7,200 0.21 (3.%) 1,013,900 7,210.75 0 0 6,990 7,470 6,510
17/11/2025 6,990 0.1 (1.45%) 473,700 3,301.45 0 0 6,890 7,370 6,410
14/11/2025 6,890 -0.01 (-0.14%) 243,800 1,681.6 0 0 6,900 7,380 6,420
13/11/2025 6,900 0.01 (0.15%) 336,400 2,326.78 0 0 6,890 7,370 6,410
12/11/2025 6,890 0.11 (1.62%) 710,200 4,846.34 0 0 6,780 7,250 6,310
11/11/2025 6,780 -0.02 (-0.29%) 214,000 1,446.6 0 0 6,800 7,270 6,330
10/11/2025 6,800 -0.04 (-0.58%) 165,500 1,123.36 0 0 6,840 7,310 6,370
07/11/2025 6,840 -0.02 (-0.29%) 294,400 2,006.28 0 0 6,860 7,340 6,380
06/11/2025 6,860 -0.02 (-0.29%) 199,100 1,366.21 0 0 6,880 7,360 6,400
05/11/2025 6,880 -0.04 (-0.58%) 191,800 1,320.78 0 0 6,920 7,400 6,440
04/11/2025 6,920 0.07 (1.02%) 448,900 3,046.8 0 0 6,850 7,320 6,380
03/11/2025 6,850 -0.16 (-2.28%) 361,200 2,498.1 0 0 7,010 7,500 6,520
31/10/2025 7,010 -0.04 (-0.57%) 382,000 2,686.22 0 0 7,050 7,540 6,560
30/10/2025 7,050 0.03 (0.43%) 467,200 3,320.06 0 0 7,020 7,510 6,530
29/10/2025 7,020 0.15 (2.18%) 596,200 4,166.61 0 0 6,870 7,350 6,390
28/10/2025 6,870 0.03 (0.44%) 349,000 2,376.6 0 0 6,840 7,310 6,370
27/10/2025 6,840 0.08 (1.18%) 355,300 2,425.61 0 0 6,760 7,230 6,290
24/10/2025 6,760 -0.04 (-0.59%) 325,000 2,190.69 0 0 6,800 7,270 6,330
23/10/2025 6,800 0 (0%) 431,100 2,952.24 0 0 6,800 7,270 6,330
22/10/2025 6,800 0.03 (0.44%) 357,200 2,418.55 0 0 6,770 7,240 6,300
21/10/2025 6,770 0.15 (2.27%) 1,052,300 7,016.89 0 0 6,620 7,080 6,160
20/10/2025 6,620 -0.49 (-6.89%) 826,400 5,714.49 0 0 7,110 7,600 6,620
17/10/2025 7,110 0.02 (0.28%) 662,000 4,732.91 0 0 7,090 7,580 6,600
16/10/2025 7,090 0.03 (0.42%) 794,000 5,640.39 0 0 7,060 7,550 6,570
15/10/2025 7,060 -0.19 (-2.62%) 1,362,400 9,735.84 0 0 7,250 7,750 6,750
14/10/2025 7,250 -0.15 (-2.03%) 1,438,200 10,582.98 0 0 7,400 7,910 6,890
13/10/2025 7,400 -0.19 (-2.5%) 1,685,300 12,564.58 0 0 7,590 8,120 7,060
10/10/2025 7,590 0.07 (0.93%) 2,064,700 15,597.13 0 0 7,520 8,040 7,000
09/10/2025 7,520 -0.12 (-1.57%) 1,556,600 11,795.03 0 0 7,640 8,170 7,110
08/10/2025 7,640 -0.16 (-2.05%) 1,622,600 12,529.61 0 0 7,800 8,340 7,260
07/10/2025 7,800 -0.02 (-0.26%) 1,138,300 8,930.09 0 0 7,820 8,360 7,280
06/10/2025 8,600 0.09 (1.06%) 1,836,300 15,792.79 0 0 8,510 9,100 7,920
03/10/2025 8,510 -0.26 (-2.96%) 1,584,900 13,604.8 0 0 8,770 9,380 8,160
02/10/2025 8,770 -0.24 (-2.66%) 1,170,200 10,342.72 0 0 9,010 9,640 8,380
01/10/2025 9,010 0.11 (1.24%) 1,045,500 9,367.58 0 0 8,900 9,520 8,280
30/09/2025 8,900 -0.24 (-2.63%) 2,906,900 25,993.06 0 0 9,140 9,770 8,510
29/09/2025 9,140 -0.19 (-2.04%) 3,581,800 33,299.2 0 0 9,330 9,980 8,680
26/09/2025 9,330 0.33 (3.67%) 3,649,000 33,922.39 0 0 9,000 9,630 8,370
25/09/2025 9,000 0.23 (2.62%) 3,563,100 31,861.76 0 0 8,770 9,380 8,160
24/09/2025 8,770 0.14 (1.62%) 1,907,100 16,530.89 0 0 8,630 9,230 8,030
23/09/2025 8,630 0.06 (0.7%) 1,347,800 11,708.78 0 0 8,570 9,160 7,980
22/09/2025 8,570 0.11 (1.3%) 2,517,200 21,747.57 0 0 8,460 9,050 7,870
19/09/2025 8,460 0.11 (1.32%) 915,800 7,709.46 0 0 8,350 8,930 7,770
18/09/2025 8,350 -0.05 (-0.6%) 1,010,100 8,490.8 0 0 8,400 8,980 7,820
17/09/2025 8,400 -0.17 (-1.98%) 1,288,500 10,971.67 0 0 8,570 9,160 7,980
16/09/2025 8,570 -0.14 (-1.61%) 1,375,900 11,871.99 0 0 8,710 9,310 8,110
15/09/2025 8,710 0.46 (5.58%) 2,756,800 23,576.58 0 0 8,250 8,820 7,680
12/09/2025 8,250 0.16 (1.98%) 1,081,600 8,933.88 0 0 8,090 8,650 7,530
11/09/2025 8,090 -0.04 (-0.49%) 1,186,700 9,536.82 0 0 8,130 8,690 7,570
10/09/2025 8,130 -0.07 (-0.85%) 675,000 5,503.4 0 0 8,200 8,770 7,630
09/09/2025 8,200 0.01 (0.12%) 776,600 6,342.97 0 0 8,190 8,760 7,620
08/09/2025 8,190 -0.26 (-3.08%) 1,355,400 11,244.87 0 0 8,450 9,040 7,860
05/09/2025 8,450 0.08 (0.96%) 2,287,100 19,535.45 0 0 8,370 8,950 7,790
04/09/2025 8,370 0.11 (1.33%) 842,600 7,042.9 0 0 8,260 8,830 7,690
03/09/2025 8,260 0.05 (0.61%) 964,600 7,971.92 0 0 8,210 8,780 7,640
29/08/2025 8,210 -0.09 (-1.08%) 1,386,200 11,409.27 0 0 8,300 8,880 7,720
28/08/2025 8,300 0.1 (1.22%) 901,000 7,433.16 0 0 8,200 8,770 7,630
27/08/2025 8,200 0.01 (0.12%) 1,316,100 10,801.63 0 0 8,190 8,760 7,620
26/08/2025 8,190 0.15 (1.87%) 1,148,000 9,300.72 0 0 8,040 8,600 7,480
25/08/2025 8,040 -0.09 (-1.11%) 1,022,400 8,298.94 0 0 8,130 8,690 7,570
22/08/2025 8,130 -0.17 (-2.05%) 2,911,100 23,621.91 0 0 8,300 8,880 7,720
21/08/2025 8,300 -0.28 (-3.26%) 2,431,100 20,514.28 0 0 8,580 9,180 7,980
20/08/2025 8,580 -0.35 (-3.92%) 2,819,400 24,470.88 0 0 8,930 9,550 8,310
19/08/2025 8,930 0.23 (2.64%) 3,763,200 33,589.7 0 0 8,700 9,300 8,100
18/08/2025 8,700 0.01 (0.12%) 2,421,200 21,086.8 0 0 8,690 9,290 8,090
15/08/2025 8,690 -0.34 (-3.77%) 3,217,700 28,461.27 0 0 9,030 9,660 8,400
14/08/2025 9,030 0.24 (2.73%) 4,748,900 42,760.56 0 0 8,790 9,400 8,180
13/08/2025 8,790 0.21 (2.45%) 3,174,800 27,481.34 0 0 8,580 9,180 7,980
12/08/2025 8,580 -0.08 (-0.92%) 1,694,700 14,686.64 0 0 8,660 9,260 8,060
11/08/2025 8,660 -0.09 (-1.03%) 2,836,700 24,811.59 0 0 8,750 9,360 8,140
08/08/2025 8,750 0.03 (0.34%) 3,281,300 28,525.73 0 0 8,720 9,330 8,110
07/08/2025 8,720 0.32 (3.81%) 4,585,700 39,790.07 0 0 8,400 8,980 7,820
06/08/2025 8,400 0.3 (3.7%) 4,145,100 34,717.28 0 0 8,100 8,660 7,540
05/08/2025 8,100 -0.08 (-0.98%) 3,132,100 25,705.71 0 0 8,180 8,750 7,610
04/08/2025 8,180 0.17 (2.12%) 1,948,700 15,891.25 0 0 8,010 8,570 7,450
01/08/2025 8,010 -0.06 (-0.74%) 2,135,000 17,217.02 0 0 8,070 8,630 7,510
31/07/2025 8,070 -0.11 (-1.34%) 3,107,000 25,158.09 0 0 8,180 8,750 7,610
30/07/2025 8,180 -0.02 (-0.24%) 2,305,900 18,784.37 0 0 8,200 8,770 7,630
29/07/2025 8,200 -0.52 (-5.96%) 3,114,300 26,562.99 0 0 8,720 9,330 8,110
28/07/2025 8,720 0.4 (4.81%) 5,276,900 44,661.9 0 0 8,320 8,900 7,740
25/07/2025 8,320 -0.02 (-0.24%) 1,688,600 14,109.26 0 0 8,340 8,920 7,760
24/07/2025 8,340 0.2 (2.46%) 2,187,500 18,197.01 0 0 8,140 8,700 7,580
23/07/2025 8,140 -0.04 (-0.49%) 1,328,100 10,863.7 0 0 8,180 8,750 7,610
22/07/2025 8,180 0.12 (1.49%) 1,635,800 13,292.82 0 0 8,060 8,620 7,500
21/07/2025 8,060 -0.11 (-1.35%) 1,706,500 13,920.33 0 0 8,170 8,740 7,600
18/07/2025 8,170 -0.05 (-0.61%) 1,987,800 16,341.37 0 0 8,220 8,790 7,650
17/07/2025 8,220 0.15 (1.86%) 2,915,700 23,974.66 0 0 8,070 8,630 7,510
16/07/2025 8,070 0.16 (2.02%) 1,535,200 12,298.36 0 0 7,910 8,460 7,360
15/07/2025 7,910 0.02 (0.25%) 3,416,400 27,276.04 0 0 7,890 8,440 7,340
14/07/2025 7,890 0.05 (0.64%) 2,177,400 17,122.19 0 0 7,840 8,380 7,300
11/07/2025 7,840 0.12 (1.55%) 2,479,600 19,368.9 0 0 7,720 8,260 7,180
10/07/2025 7,720 0.13 (1.71%) 2,133,500 16,400.67 0 0 7,590 8,120 7,060
09/07/2025 7,590 0 (0%) 1,436,500 10,914.7 0 0 7,590 8,120 7,060
08/07/2025 7,590 0.1 (1.34%) 1,810,700 13,660.15 0 0 7,490 8,010 6,970
07/07/2025 7,490 0.09 (1.22%) 1,331,300 9,924.77 0 0 7,400 7,910 6,890

Dữ liệu lịch sử - BSC

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