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
02/02/2026 7,800 -0.1 (-1.27%) 299,300 2,343.76 0 0 7,900 8,600 7,200
30/01/2026 7,900 -0.1 (-1.25%) 120,187 959.53 0 0 8,000 8,800 7,200
29/01/2026 8,000 0.2 (2.56%) 122,742 979.44 0 0 7,800 8,500 7,100
28/01/2026 7,800 0 (0%) 117,540 906.06 0 0 7,800 8,500 7,100
27/01/2026 7,800 0 (0%) 117,516 907.36 0 0 7,800 8,500 7,100
26/01/2026 7,800 -0.2 (-2.5%) 270,773 2,118.38 0 0 8,000 8,800 7,200
23/01/2026 8,000 0 (0%) 85,755 689.37 0 0 8,000 8,800 7,200
22/01/2026 8,000 0.1 (1.27%) 113,853 918.48 0 0 7,900 8,600 7,200
21/01/2026 7,900 0.1 (1.28%) 130,211 1,015.58 750,000 6,000 7,800 8,500 7,100
20/01/2026 7,800 -0.2 (-2.5%) 307,658 2,424.84 0 0 8,000 8,800 7,200
19/01/2026 8,000 -0.1 (-1.23%) 313,210 2,542.04 0 0 8,100 8,900 7,300
16/01/2026 8,100 -0.1 (-1.22%) 138,619 1,137.29 0 0 8,200 9,000 7,400
15/01/2026 8,200 0.2 (2.5%) 194,689 1,570.5 0 0 8,000 8,800 7,200
14/01/2026 8,000 0 (0%) 177,532 1,418.62 0 0 8,000 8,800 7,200
13/01/2026 8,000 0.3 (3.9%) 212,797 1,678.71 0 0 7,700 8,400 7,000
12/01/2026 7,700 0 (0%) 42,820 330.29 0 0 7,700 8,400 7,000
09/01/2026 7,700 0 (0%) 203,420 1,567.62 0 0 7,700 8,400 7,000
08/01/2026 7,700 0 (0%) 42,657 328.19 0 0 7,700 8,400 7,000
07/01/2026 7,700 0 (0%) 90,300 689.28 0 0 7,700 8,400 7,000
06/01/2026 7,700 0.1 (1.32%) 76,307 577.62 0 0 7,600 8,300 6,900
05/01/2026 7,600 0 (0%) 67,931 518.5 0 0 7,600 8,300 6,900
31/12/2025 7,600 -0.2 (-2.56%) 23,503 182. 0 0 7,800 8,500 7,100
30/12/2025 7,800 0 (0%) 52,469 404.47 0 0 7,800 8,500 7,100
29/12/2025 7,800 0 (0%) 8,593 66.32 0 0 7,800 8,500 7,100
26/12/2025 7,800 0.1 (1.3%) 77,219 590.22 0 0 7,700 8,400 7,000
25/12/2025 7,700 0 (0%) 6,866 52.68 0 0 7,700 8,400 7,000
24/12/2025 7,700 0 (0%) 44,417 341.91 0 0 7,700 8,400 7,000
23/12/2025 7,700 0 (0%) 38,694 296.85 0 0 7,700 8,400 7,000
22/12/2025 7,700 0 (0%) 26,902 206.81 0 0 7,700 8,400 7,000
19/12/2025 7,700 0 (0%) 16,738 128.71 0 0 7,700 8,400 7,000
18/12/2025 7,700 0 (0%) 30,111 231.97 0 0 7,700 8,400 7,000
17/12/2025 7,700 -0.1 (-1.28%) 86,733 661.02 0 0 7,800 8,500 7,100
16/12/2025 7,800 0 (0%) 90,415 699.52 0 0 7,800 8,500 7,100
15/12/2025 7,800 0.2 (2.63%) 21,962 168.86 0 0 7,600 8,300 6,900
12/12/2025 7,600 -0.2 (-2.56%) 100,719 772.83 0 0 7,800 8,500 7,100
11/12/2025 7,800 -0.1 (-1.27%) 31,800 248.05 0 0 7,900 8,600 7,200
10/12/2025 7,900 0 (0%) 31,622 247.06 0 0 7,900 8,600 7,200
09/12/2025 7,900 0 (0%) 85,020 650.9 0 0 7,900 8,600 7,200
08/12/2025 7,900 0.1 (1.28%) 22,833 178.75 0 0 7,800 8,500 7,100
05/12/2025 7,800 -0.2 (-2.5%) 29,129 227.88 0 0 8,000 8,800 7,200
04/12/2025 8,000 0 (0%) 29,762 236.01 0 0 8,000 8,800 7,200
03/12/2025 8,000 0 (0%) 138,094 1,080.57 0 0 8,000 8,800 7,200
02/12/2025 8,000 0 (0%) 38,102 299.74 396,900 3,016.44 8,000 8,800 7,200
01/12/2025 8,000 0.2 (2.56%) 68,901 544.75 0 0 7,800 8,500 7,100
28/11/2025 7,800 -0.1 (-1.27%) 27,600 217.41 0 0 7,900 8,600 7,200
27/11/2025 7,900 0 (0%) 34,170 269.24 0 0 7,900 8,600 7,200
26/11/2025 7,900 0 (0%) 20,092 157.77 0 0 7,900 8,600 7,200
25/11/2025 7,900 0 (0%) 60,794 478.67 0 0 7,900 8,600 7,200
24/11/2025 7,900 0 (0%) 65,512 510.39 0 0 7,900 8,600 7,200
21/11/2025 7,900 0 (0%) 334,654 2,550.04 0 0 7,900 8,600 7,200
20/11/2025 7,900 0.1 (1.28%) 43,395 342.67 0 0 7,800 8,500 7,100
19/11/2025 7,800 -0.2 (-2.5%) 37,887 300.84 0 0 8,000 8,800 7,200
18/11/2025 8,000 0 (0%) 9,142 72.97 0 0 8,000 8,800 7,200
17/11/2025 8,000 0.3 (3.9%) 192,413 1,512.35 0 0 7,700 8,400 7,000
14/11/2025 7,700 0 (0%) 21,971 170.96 0 0 7,700 8,400 7,000
13/11/2025 7,700 -0.1 (-1.28%) 46,501 362.15 0 0 7,800 8,500 7,100
12/11/2025 7,800 0.1 (1.3%) 20,024 156.09 0 0 7,700 8,400 7,000
11/11/2025 7,700 0.1 (1.32%) 80,226 623.01 0 0 7,600 8,300 6,900
10/11/2025 7,600 -0.1 (-1.3%) 40,430 311.77 0 0 7,700 8,400 7,000
07/11/2025 7,700 0.1 (1.32%) 134,200 1,031.94 0 0 7,600 8,300 6,900
06/11/2025 7,600 -0.1 (-1.3%) 41,705 320.75 0 0 7,700 8,400 7,000
05/11/2025 7,700 -0.2 (-2.53%) 123,643 955.49 0 0 7,900 8,600 7,200
04/11/2025 7,900 0.2 (2.6%) 57,131 441.19 0 0 7,700 8,400 7,000
03/11/2025 7,700 -0.1 (-1.28%) 127,123 983.29 0 0 7,800 8,500 7,100
31/10/2025 7,800 -0.1 (-1.27%) 165,111 1,288.15 0 0 7,900 8,600 7,200
30/10/2025 7,900 -0.3 (-3.66%) 228,956 1,808.68 0 0 8,200 9,000 7,400
29/10/2025 8,200 0 (0%) 16,286 132.91 0 0 8,200 9,000 7,400
28/10/2025 8,200 0.3 (3.8%) 140,300 1,116.68 0 0 7,900 8,600 7,200
27/10/2025 7,900 0 (0%) 105,962 839.38 0 0 7,900 8,600 7,200
24/10/2025 7,900 -0.1 (-1.25%) 77,825 613.17 0 0 8,000 8,800 7,200
23/10/2025 8,000 -0.2 (-2.44%) 198,338 1,650.21 0 0 8,200 9,000 7,400
22/10/2025 8,200 0.7 (9.33%) 296,334 2,387.08 0 0 7,500 8,200 6,800
21/10/2025 7,500 -0.1 (-1.32%) 163,442 1,243.05 0 0 7,600 8,300 6,900
20/10/2025 7,600 -0.4 (-5%) 240,202 1,908.96 0 0 8,000 8,800 7,200
17/10/2025 8,000 -0.1 (-1.23%) 279,597 2,216.22 0 0 8,100 8,900 7,300
16/10/2025 8,100 0 (0%) 108,948 885.1 0 0 8,100 8,900 7,300
15/10/2025 8,100 -0.1 (-1.22%) 49,075 402.13 0 0 8,200 9,000 7,400
14/10/2025 8,200 -0.2 (-2.38%) 167,812 1,381.12 0 0 8,400 9,200 7,600
13/10/2025 8,400 0 (0%) 199,301 1,653.75 0 0 8,400 9,200 7,600
10/10/2025 8,400 0.1 (1.2%) 82,888 700.63 0 0 8,300 9,100 7,500
09/10/2025 8,300 -0.3 (-3.49%) 229,741 1,939.94 0 0 8,600 9,400 7,800
08/10/2025 8,600 0 (0%) 67,172 570.12 0 0 8,600 9,400 7,800
07/10/2025 8,600 -0.1 (-1.15%) 107,973 916.72 0 0 8,700 9,500 7,900
06/10/2025 8,700 0.2 (2.35%) 167,288 1,430.13 0 0 8,500 9,300 7,700
03/10/2025 8,500 -0.2 (-2.3%) 268,540 2,291.69 0 0 8,700 9,500 7,900
02/10/2025 8,700 -0.1 (-1.14%) 73,494 640.18 0 0 8,800 9,600 8,000
01/10/2025 8,800 0.2 (2.33%) 64,734 563.86 0 0 8,600 9,400 7,800
30/09/2025 8,600 -0.4 (-4.44%) 98,844 859.35 0 0 9,000 9,900 8,100
29/09/2025 9,000 0 (0%) 111,913 1,005.76 0 0 9,000 9,900 8,100
26/09/2025 9,000 0.2 (2.27%) 254,395 2,268.96 0 0 8,800 9,600 8,000
25/09/2025 8,800 0.1 (1.15%) 81,467 711.76 0 0 8,700 9,500 7,900
24/09/2025 8,700 0.1 (1.16%) 131,775 1,126.29 0 0 8,600 9,400 7,800
23/09/2025 8,600 -0.1 (-1.15%) 61,677 532.95 0 0 8,700 9,500 7,900
22/09/2025 8,700 -0.2 (-2.25%) 117,412 1,027.35 0 0 8,900 9,700 8,100
19/09/2025 8,900 -0.1 (-1.11%) 44,970 400.82 0 0 9,000 9,900 8,100
18/09/2025 9,000 0.1 (1.12%) 100,883 900.82 0 0 8,900 9,700 8,100
17/09/2025 8,900 -0.1 (-1.11%) 150,420 1,348.64 0 0 9,000 9,900 8,100
16/09/2025 9,000 -0.3 (-3.23%) 183,578 1,663.93 0 0 9,300 10,200 8,400
15/09/2025 9,300 0.3 (3.33%) 212,956 1,969.12 0 0 9,000 9,900 8,100
12/09/2025 9,000 0.3 (3.45%) 266,040 2,379.18 0 0 8,700 9,500 7,900
11/09/2025 8,700 -0.3 (-3.33%) 210,024 1,848.02 0 0 9,000 9,900 8,100
10/09/2025 9,000 0.5 (5.88%) 348,522 3,065.05 0 0 8,500 9,300 7,700
09/09/2025 8,500 0 (0%) 47,667 403. 0 0 8,500 9,300 7,700
08/09/2025 8,500 -0.1 (-1.16%) 146,690 1,245.66 0 0 8,600 9,400 7,800
05/09/2025 8,600 -0.2 (-2.27%) 237,492 2,096.46 0 0 8,800 9,600 8,000
04/09/2025 8,800 -0.1 (-1.12%) 156,924 1,369.93 0 0 8,900 9,700 8,100
03/09/2025 8,900 0.4 (4.71%) 109,984 961.68 0 0 8,500 9,300 7,700
29/08/2025 8,500 0.1 (1.19%) 128,525 1,093.23 0 0 8,400 9,200 7,600
28/08/2025 8,400 0 (0%) 156,748 1,326.2 0 0 8,400 9,200 7,600
27/08/2025 8,400 0 (0%) 196,830 1,669.46 0 0 8,400 9,200 7,600
26/08/2025 8,400 0 (0%) 127,601 1,065.98 0 0 8,400 9,200 7,600
25/08/2025 8,400 0 (0%) 146,501 1,239.34 0 0 8,400 9,200 7,600
22/08/2025 8,400 -0.2 (-2.33%) 510,815 4,302.39 0 0 8,600 9,400 7,800
21/08/2025 8,600 -0.6 (-6.52%) 646,096 5,709. 0 0 9,200 10,100 8,300
20/08/2025 9,200 -0.3 (-3.16%) 399,771 3,699.71 0 0 9,500 10,400 8,600
19/08/2025 9,500 0.2 (2.15%) 1,062,146 10,205.01 0 0 9,300 10,200 8,400
18/08/2025 9,300 0.3 (3.33%) 185,733 1,711.92 0 0 9,000 9,900 8,100
15/08/2025 9,000 -0.2 (-2.17%) 331,549 3,031.71 0 0 9,200 10,100 8,300
14/08/2025 9,200 -0.2 (-2.13%) 351,674 3,256.31 0 0 9,400 10,300 8,500
13/08/2025 9,400 0 (0%) 389,042 3,607.06 0 0 9,400 10,300 8,500
12/08/2025 9,400 0 (0%) 335,125 3,125.27 0 0 9,400 10,300 8,500
11/08/2025 9,400 0.1 (1.08%) 395,095 3,736.38 0 0 9,300 10,200 8,400
08/08/2025 9,300 -0.2 (-2.11%) 1,196,827 11,445.19 0 0 9,500 10,400 8,600
07/08/2025 9,500 0.3 (3.26%) 347,501 3,237.28 0 0 9,200 10,100 8,300
06/08/2025 9,200 0.5 (5.75%) 970,034 8,736.94 0 0 8,700 9,500 7,900
05/08/2025 8,700 -0.1 (-1.14%) 303,152 2,629.28 0 0 8,800 9,600 8,000
04/08/2025 8,800 0.1 (1.15%) 166,863 1,452.1 0 0 8,700 9,500 7,900

Dữ liệu lịch sử - BSC

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