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 12,700 0.3 (2.42%) 81,840 1,007.32 0 0 12,400 13,600 11,200
07/01/2026 12,400 -0.1 (-0.8%) 14,122 176.86 0 0 12,500 13,700 11,300
06/01/2026 12,500 0 (0%) 28,400 345.9 0 0 12,500 13,700 11,300
05/01/2026 12,500 0.3 (2.46%) 7,516 92.22 0 0 12,200 13,400 11,000
31/12/2025 12,200 0 (0%) 2,202 27.06 0 0 12,200 13,400 11,000
30/12/2025 12,200 -0.1 (-0.81%) 713 8.74 0 0 12,300 13,500 11,100
29/12/2025 12,300 0.2 (1.65%) 1,830 22.51 0 0 12,100 13,300 10,900
26/12/2025 12,100 -0.2 (-1.63%) 7,807 95.27 0 0 12,300 13,500 11,100
25/12/2025 12,300 -0.1 (-0.81%) 3,313 40.89 0 0 12,400 13,600 11,200
24/12/2025 12,400 0.1 (0.81%) 2,453 30.3 0 0 12,300 13,500 11,100
23/12/2025 12,300 0 (0%) 1,627 20.15 0 0 12,300 13,500 11,100
22/12/2025 12,300 0.2 (1.65%) 1,490 18.31 0 0 12,100 13,300 10,900
19/12/2025 12,100 -0.2 (-1.63%) 7,103 85.96 0 0 12,300 13,500 11,100
18/12/2025 12,300 0.2 (1.65%) 6,202 75.44 0 0 12,100 13,300 10,900
17/12/2025 12,100 -0.2 (-1.63%) 1,698 20.75 0 0 12,300 13,500 11,100
16/12/2025 12,300 0 (0%) 1,866 22.96 0 0 12,300 13,500 11,100
15/12/2025 12,300 -0.1 (-0.81%) 2,548 31.12 0 0 12,400 13,600 11,200
12/12/2025 12,400 0 (0%) 6,916 86. 0 0 12,400 13,600 11,200
11/12/2025 12,400 0 (0%) 6,671 82.72 0 0 12,400 13,600 11,200
10/12/2025 12,400 0.1 (0.81%) 3,902 48. 0 0 12,300 13,500 11,100
09/12/2025 12,300 -0.1 (-0.81%) 2,602 32.18 0 0 12,400 13,600 11,200
08/12/2025 12,400 0 (0%) 1,103 13.75 0 0 12,400 13,600 11,200
05/12/2025 12,400 0 (0%) 1,250 15.63 0 0 12,400 13,600 11,200
04/12/2025 12,400 0 (0%) 11,454 142.98 0 0 12,400 13,600 11,200
03/12/2025 12,400 0.3 (2.48%) 5,022 61.59 0 0 12,100 13,300 10,900
02/12/2025 12,100 -0.3 (-2.42%) 26,418 320.79 0 0 12,400 13,600 11,200
01/12/2025 12,400 0 (0%) 1,218 15.1 0 0 12,400 13,600 11,200
28/11/2025 12,400 -0.1 (-0.8%) 4,045 50.25 0 0 12,500 13,700 11,300
27/11/2025 12,500 0.2 (1.63%) 10,338 127.65 0 0 12,300 13,500 11,100
26/11/2025 12,300 -0.1 (-0.81%) 2,413 29.94 0 0 12,400 13,600 11,200
25/11/2025 12,400 -0.1 (-0.8%) 1,928 23.98 0 0 12,500 13,700 11,300
24/11/2025 12,500 0.2 (1.63%) 6,639 82.92 0 0 12,300 13,500 11,100
21/11/2025 12,300 -0.2 (-1.6%) 2,908 36 0 0 12,500 13,700 11,300
20/11/2025 12,500 0 (0%) 7,089 87.78 0 0 12,500 13,700 11,300
19/11/2025 12,500 0 (0%) 8,701 108.42 0 0 12,500 13,700 11,300
18/11/2025 12,500 0 (0%) 2,145 26.82 0 0 12,500 13,700 11,300
17/11/2025 12,500 -0.1 (-0.79%) 5,199 65.26 0 0 12,600 13,800 11,400
14/11/2025 12,600 0 (0%) 1,812 22.71 0 0 12,600 13,800 11,400
13/11/2025 12,600 -0.1 (-0.79%) 12,819 158.84 0 0 12,700 13,900 11,500
12/11/2025 12,700 0.1 (0.79%) 5,263 66.12 0 0 12,600 13,800 11,400
11/11/2025 12,600 0 (0%) 7,077 88.93 0 0 12,600 13,800 11,400
10/11/2025 12,600 0 (0%) 8,614 108.53 0 0 12,600 13,800 11,400
07/11/2025 12,600 -0.3 (-2.33%) 12,300 155.23 0 0 12,900 14,100 11,700
06/11/2025 12,900 0 (0%) 7,003 90.14 0 0 12,900 14,100 11,700
05/11/2025 12,900 0 (0%) 4,018 52.16 0 0 12,900 14,100 11,700
04/11/2025 12,900 -0.1 (-0.77%) 1,642 21.18 0 0 13,000 14,300 11,700
03/11/2025 13,000 -0.2 (-1.52%) 2,264 29.61 0 0 13,200 14,500 11,900
31/10/2025 13,200 0.3 (2.33%) 6,127 79.47 0 0 12,900 14,100 11,700
30/10/2025 12,900 0.4 (3.2%) 5,670 72.74 0 0 12,500 13,700 11,300
29/10/2025 12,500 0.3 (2.46%) 9,115 115.14 0 0 12,200 13,400 11,000
28/10/2025 12,200 -0.8 (-6.15%) 14,500 177.62 0 0 13,000 14,300 11,700
27/10/2025 13,000 0 (0%) 7,312 95.06 0 0 13,000 14,300 11,700
24/10/2025 13,000 -0.3 (-2.26%) 5,608 72.65 0 0 13,300 14,600 12,000
23/10/2025 13,300 0.3 (2.31%) 3,508 45.74 0 0 13,000 14,300 11,700
22/10/2025 13,000 -0.1 (-0.76%) 4,800 61.98 0 0 13,100 14,400 11,800
21/10/2025 13,100 -0.1 (-0.76%) 11,310 148.07 0 0 13,200 14,500 11,900
20/10/2025 13,200 -0.1 (-0.75%) 3,319 44.45 0 0 13,300 14,600 12,000
17/10/2025 13,300 0 (0%) 2,005 26.78 0 0 13,300 14,600 12,000
16/10/2025 13,300 -0.2 (-1.48%) 11,372 153.81 0 0 13,500 14,800 12,200
15/10/2025 13,500 0.1 (0.75%) 3,510 47.34 0 0 13,400 14,700 12,100
14/10/2025 13,400 -0.1 (-0.74%) 15,301 202.85 0 0 13,500 14,800 12,200
13/10/2025 13,500 0 (0%) 9,247 124.44 0 0 13,500 14,800 12,200
10/10/2025 13,500 0 (0%) 6,010 81.81 0 0 13,500 14,800 12,200
09/10/2025 13,500 0 (0%) 3,133 42.56 0 0 13,500 14,800 12,200
08/10/2025 13,500 -0.3 (-2.17%) 16,192 219.25 0 0 13,800 15,100 12,500
07/10/2025 13,800 0.3 (2.22%) 6,335 86.96 0 0 13,500 14,800 12,200
06/10/2025 13,500 0.2 (1.5%) 32,375 431.72 0 0 13,300 14,600 12,000
03/10/2025 13,300 -0.1 (-0.75%) 1,909 25.43 0 0 13,400 14,700 12,100
02/10/2025 13,400 0 (0%) 22,465 301. 0 0 13,400 14,700 12,100
01/10/2025 13,400 -0.1 (-0.74%) 30,055 403.1 0 0 13,500 14,800 12,200
30/09/2025 13,500 -0.4 (-2.88%) 12,926 174.7 0 0 13,900 15,200 12,600
29/09/2025 13,900 -0.3 (-2.11%) 2,925 41.12 0 0 14,200 15,600 12,800
26/09/2025 14,200 0.1 (0.71%) 7,115 99.7 0 0 14,100 15,500 12,700
25/09/2025 14,100 0 (0%) 2,816 39.8 0 0 14,100 15,500 12,700
24/09/2025 14,100 0.1 (0.71%) 4,636 64.83 0 0 14,000 15,400 12,600
23/09/2025 14,000 -0.5 (-3.45%) 11,466 161.03 0 0 14,500 15,900 13,100
22/09/2025 14,500 0.4 (2.84%) 15,234 210.25 0 0 14,100 15,500 12,700
19/09/2025 14,100 0 (0%) 230 3.25 0 0 14,100 15,500 12,700
18/09/2025 14,100 -0.4 (-2.76%) 9,645 135.78 0 0 14,500 15,900 13,100
17/09/2025 14,500 0 (0%) 4,821 68.86 0 0 14,500 15,900 13,100
16/09/2025 14,500 -0.1 (-0.68%) 22,170 321.7 0 0 14,600 16,000 13,200
15/09/2025 14,600 0 (0%) 5,009 72.84 0 0 14,600 16,000 13,200
12/09/2025 14,600 -0.2 (-1.35%) 2,547 37.49 0 0 14,800 16,200 13,400
11/09/2025 14,800 0.4 (2.78%) 9,468 137.74 0 0 14,400 15,800 13,000
10/09/2025 14,400 -0.1 (-0.69%) 28,416 421.42 0 0 14,500 15,900 13,100
09/09/2025 14,500 -0.1 (-0.68%) 10,408 150.1 0 0 14,600 16,000 13,200
08/09/2025 14,600 -0.4 (-2.67%) 36,295 539.92 0 0 15,000 16,500 13,500
05/09/2025 15,000 0 (0%) 29,235 440.45 0 0 15,000 16,500 13,500
04/09/2025 15,000 0.4 (2.74%) 43,652 648.89 0 0 14,600 16,000 13,200
03/09/2025 14,600 0.1 (0.69%) 8,791 129.13 0 0 14,500 15,900 13,100
29/08/2025 14,500 -0.1 (-0.68%) 41,155 600.25 0 0 14,600 16,000 13,200
28/08/2025 14,600 0.1 (0.69%) 10,311 150.7 0 0 14,500 15,900 13,100
27/08/2025 14,500 0 (0%) 27,282 399.96 0 0 14,500 15,900 13,100
26/08/2025 14,500 0.5 (3.57%) 5,613 80.54 0 0 14,000 15,400 12,600
25/08/2025 14,000 -0.9 (-6.04%) 45,663 667.98 0 0 14,900 16,300 13,500
22/08/2025 14,900 -1 (-6.29%) 40,206 609.45 0 0 15,900 17,400 14,400
21/08/2025 15,900 0.7 (4.61%) 95,253 1,489.89 0 0 15,200 16,700 13,700
20/08/2025 15,200 -0.4 (-2.56%) 47,188 708.97 0 0 15,600 17,100 14,100
19/08/2025 15,600 0.6 (4%) 140,511 2,121.97 0 0 15,000 16,500 13,500
18/08/2025 15,000 -0.5 (-3.23%) 32,432 486.35 0 0 15,500 17,000 14,000
15/08/2025 15,500 0.5 (3.33%) 69,310 1,049.17 0 0 15,000 16,500 13,500
14/08/2025 15,000 0.9 (6.38%) 232,426 3,322.25 0 0 14,100 15,500 12,700
13/08/2025 14,100 0 (0%) 13,292 187.35 0 0 14,100 15,500 12,700
12/08/2025 14,100 -0.1 (-0.7%) 75,611 1,062.23 0 0 14,200 15,600 12,800
11/08/2025 14,200 0 (0%) 34,016 485.03 0 0 14,200 15,600 12,800
08/08/2025 14,200 0.3 (2.16%) 31,940 453.87 0 0 13,900 15,200 12,600
07/08/2025 13,900 0 (0%) 23,185 321.37 0 0 13,900 15,200 12,600
06/08/2025 13,900 -0.1 (-0.71%) 23,043 322.77 0 0 14,000 15,400 12,600
05/08/2025 14,000 0 (0%) 79,067 1,111.09 0 0 14,000 15,400 12,600
04/08/2025 14,000 0.2 (1.45%) 36,013 497.74 0 0 13,800 15,100 12,500
01/08/2025 13,800 -0.1 (-0.72%) 39,768 555.92 0 0 13,900 15,200 12,600
31/07/2025 13,900 0.1 (0.72%) 37,038 512.58 0 0 13,800 15,100 12,500
30/07/2025 13,800 0.6 (4.55%) 19,524 256.35 0 0 13,200 14,500 11,900
29/07/2025 13,200 -0.7 (-5.04%) 51,528 724.11 0 0 13,900 15,200 12,600
28/07/2025 13,900 1.2 (9.45%) 62,518 836.57 0 0 12,700 13,900 11,500
25/07/2025 12,700 0.4 (3.25%) 28,506 359.68 0 0 12,300 13,500 11,100
24/07/2025 12,300 -0.1 (-0.81%) 15,642 193.58 0 0 12,400 13,600 11,200
23/07/2025 12,400 0.2 (1.64%) 31,744 395.01 0 0 12,200 13,400 11,000
22/07/2025 12,200 0 (0%) 10,468 127.39 0 0 12,200 13,400 11,000
21/07/2025 12,200 -0.1 (-0.81%) 14,592 179.82 0 0 12,300 13,500 11,100
18/07/2025 12,300 -0.1 (-0.81%) 16,410 202.44 0 0 12,400 13,600 11,200
17/07/2025 12,400 0.2 (1.64%) 28,754 357.7 0 0 12,200 13,400 11,000
16/07/2025 12,200 -0.1 (-0.81%) 10,368 126.24 0 0 12,300 13,500 11,100
15/07/2025 12,300 0.1 (0.82%) 33,110 404.16 0 0 12,200 13,400 11,000
14/07/2025 12,200 0.3 (2.52%) 11,715 141.52 0 0 11,900 13,000 10,800
11/07/2025 11,900 0.1 (0.85%) 10,474 124.81 0 0 11,800 12,900 10,700
10/07/2025 11,800 -0.4 (-3.28%) 29,378 352.39 0 0 12,200 13,400 11,000
09/07/2025 12,200 0.1 (0.83%) 38,433 470.63 0 0 12,100 13,300 10,900
08/07/2025 12,300 0.1 (0.82%) 51,500 640.48 0 0 12,200 13,400 11,000

Dữ liệu lịch sử - BSC

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