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
07/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
06/01/2026 9,300 0.8 (9.41%) 550 5.08 0 0 8,500 9,700 7,300
05/01/2026 9,000 -0.1 (-1.1%) 5,341 45.27 0 0 9,100 10,400 7,800
31/12/2025 9,400 0.1 (1.08%) 2,720 24.67 0 0 9,300 10,600 8,000
30/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
29/12/2025 9,300 0.1 (1.09%) 100 0.93 0 0 9,200 10,500 7,900
26/12/2025 9,200 0.6 (6.98%) 1,400 12.88 0 0 8,600 9,800 7,400
25/12/2025 9,100 0.1 (1.11%) 14,400 123.98 0 0 9,000 10,300 7,700
24/12/2025 9,400 0.1 (1.08%) 13,900 125.26 0 0 9,300 10,600 8,000
23/12/2025 9,400 1 (11.9%) 1,500 14 0 0 8,400 9,600 7,200
22/12/2025 9,200 -0.4 (-4.17%) 67,891 567.47 0 0 9,600 11,000 8,200
19/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
18/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
17/12/2025 9,600 0.1 (1.05%) 6,000 57.6 0 0 9,500 10,900 8,100
16/12/2025 9,800 0 (0%) 1,161 11.04 0 0 9,800 11,200 8,400
15/12/2025 9,800 0 (0%) 8,134 79.71 0 0 9,800 11,200 8,400
12/12/2025 9,800 0.1 (1.03%) 1,614 15.81 0 0 9,700 11,100 8,300
11/12/2025 9,800 0.2 (2.08%) 5,320 51.6 0 0 9,600 11,000 8,200
10/12/2025 9,600 0 (0%) 1,600 15.36 0 0 9,600 11,000 8,200
09/12/2025 9,600 0 (0%) 1,103 10.59 0 0 9,600 11,000 8,200
08/12/2025 9,700 0.1 (1.04%) 2,801 26.97 0 0 9,600 11,000 8,200
05/12/2025 10,000 0.5 (5.26%) 4,100 39.3 0 0 9,500 10,900 8,100
04/12/2025 9,600 0.1 (1.05%) 5,400 51.31 0 0 9,500 10,900 8,100
03/12/2025 9,500 0 (0%) 2,017 19.11 0 0 9,500 10,900 8,100
02/12/2025 9,600 0.1 (1.05%) 2,300 21.85 0 0 9,500 10,900 8,100
01/12/2025 9,600 0.1 (1.05%) 2,600 24.71 0 0 9,500 10,900 8,100
28/11/2025 9,900 -0.3 (-2.94%) 500 4.77 0 0 10,200 11,700 8,700
27/11/2025 10,200 0.8 (8.51%) 100 1.02 0 0 9,400 10,800 8,000
26/11/2025 9,500 0.2 (2.15%) 1,800 16.91 0 0 9,300 10,600 8,000
25/11/2025 9,500 0.2 (2.15%) 14,739 137.22 0 0 9,300 10,600 8,000
24/11/2025 9,400 0.1 (1.08%) 12,320 115.18 0 0 9,300 10,600 8,000
21/11/2025 9,300 0 (0%) 50,013 465.09 0 0 9,300 10,600 8,000
20/11/2025 9,300 0 (0%) 25 0.22 0 0 9,300 10,600 8,000
19/11/2025 9,300 0.1 (1.09%) 100 0.93 0 0 9,200 10,500 7,900
18/11/2025 9,300 0.1 (1.09%) 7,140 65.7 0 0 9,200 10,500 7,900
17/11/2025 9,300 0.1 (1.09%) 16,300 149.97 0 0 9,200 10,500 7,900
14/11/2025 9,200 0 (0%) 49,353 454.05 0 0 9,200 10,500 7,900
13/11/2025 9,300 0.2 (2.2%) 1,717 15.8 0 0 9,100 10,400 7,800
12/11/2025 9,300 0.2 (2.2%) 2,700 24.63 0 0 9,100 10,400 7,800
11/11/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
10/11/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
07/11/2025 9,200 0 (0%) 200 1.81 0 0 9,200 10,500 7,900
06/11/2025 9,200 0 (0%) 11 0.1 0 0 9,200 10,500 7,900
05/11/2025 9,300 0.1 (1.09%) 300 2.77 0 0 9,200 10,500 7,900
04/11/2025 9,300 0 (0%) 3,000 27.57 0 0 9,300 10,600 8,000
03/11/2025 9,300 0 (0%) 6,000 55.8 0 0 9,300 10,600 8,000
31/10/2025 9,300 0.1 (1.09%) 903 8.4 0 0 9,200 10,500 7,900
30/10/2025 9,300 0.2 (2.2%) 4,000 36.81 0 0 9,100 10,400 7,800
29/10/2025 9,200 0.2 (2.22%) 50,056 457.94 0 0 9,000 10,300 7,700
28/10/2025 9,100 0.2 (2.25%) 8,100 72.81 0 0 8,900 10,200 7,600
27/10/2025 8,900 0.1 (1.14%) 4,211 37.48 0 0 8,800 10,100 7,500
24/10/2025 9,100 0.1 (1.11%) 2,100 18.55 0 0 9,000 10,300 7,700
23/10/2025 9,100 0.3 (3.41%) 23,100 208.54 0 0 8,800 10,100 7,500
22/10/2025 8,900 0.3 (3.49%) 23,602 207.51 0 0 8,600 9,800 7,400
21/10/2025 8,700 0 (0%) 3,300 28.4 0 0 8,700 10,000 7,400
20/10/2025 8,900 0 (0%) 6,300 54.51 0 0 8,900 10,200 7,600
17/10/2025 8,900 0.2 (2.3%) 2,018 17.95 0 0 8,700 10,000 7,400
16/10/2025 8,800 0 (0%) 5,301 46.16 0 0 8,800 10,100 7,500
15/10/2025 9,000 0 (0%) 50,500 444.7 0 0 9,000 10,300 7,700
14/10/2025 9,200 0.1 (1.1%) 13,299 119.54 0 0 9,100 10,400 7,800
13/10/2025 9,200 0.1 (1.1%) 700 6.34 0 0 9,100 10,400 7,800
10/10/2025 9,300 0 (0%) 4,501 40.8 0 0 9,300 10,600 8,000
09/10/2025 9,300 0.1 (1.09%) 800 7.44 0 0 9,200 10,500 7,900
08/10/2025 9,100 0.2 (2.25%) 225 2.06 0 0 8,900 10,200 7,600
07/10/2025 9,100 -0.1 (-1.09%) 8,440 75.25 0 0 9,200 10,500 7,900
06/10/2025 9,000 -0.2 (-2.17%) 1,000 9.16 0 0 9,200 10,500 7,900
03/10/2025 9,200 0.1 (1.1%) 2,800 25.76 0 0 9,100 10,400 7,800
02/10/2025 9,300 0 (0%) 9,298 84.99 0 0 9,300 10,600 8,000
01/10/2025 9,400 0 (0%) 400 3.73 0 0 9,400 10,800 8,000
30/09/2025 9,300 0.2 (2.2%) 201 1.88 0 0 9,100 10,400 7,800
29/09/2025 9,400 0 (0%) 5,500 50.16 0 0 9,400 10,800 8,000
26/09/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
25/09/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
24/09/2025 9,500 0.2 (2.15%) 1,000 9.37 0 0 9,300 10,600 8,000
23/09/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
22/09/2025 9,400 0.2 (2.17%) 1,502 13.95 0 0 9,200 10,500 7,900
19/09/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
18/09/2025 9,400 0.1 (1.08%) 4,600 42.23 0 0 9,300 10,600 8,000
17/09/2025 9,400 0 (0%) 8,600 79.74 0 0 9,400 10,800 8,000
16/09/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
15/09/2025 9,500 0.1 (1.06%) 1,600 15.06 0 0 9,400 10,800 8,000
12/09/2025 9,400 0.1 (1.08%) 3,008 28.25 0 0 9,300 10,600 8,000
11/09/2025 9,400 0.2 (2.17%) 902 8.35 0 0 9,200 10,500 7,900
10/09/2025 9,400 0.4 (4.44%) 25,300 232 0 0 9,000 10,300 7,700
09/09/2025 9,100 0.1 (1.11%) 25,435 228.94 0 0 9,000 10,300 7,700
08/09/2025 9,100 0 (0%) 19,907 179.23 0 0 9,100 10,400 7,800
05/09/2025 9,500 0.3 (3.26%) 44,505 404.16 0 0 9,200 10,500 7,900
04/09/2025 9,300 0 (0%) 11,521 106.51 0 0 9,300 10,600 8,000
03/09/2025 9,300 0 (0%) 300 2.79 0 0 9,300 10,600 8,000
29/08/2025 9,400 0.4 (4.44%) 5,035 47.01 0 0 9,000 10,300 7,700
28/08/2025 9,300 0 (0%) 6,600 59.25 0 0 9,300 10,600 8,000
27/08/2025 9,300 0.2 (2.2%) 3,200 29.7 0 0 9,100 10,400 7,800
26/08/2025 9,100 0.2 (2.25%) 100 0.91 0 0 8,900 10,200 7,600
25/08/2025 9,100 0 (0%) 23,100 206.45 0 0 9,100 10,400 7,800
22/08/2025 9,200 0 (0%) 10,106 91.62 0 0 9,200 10,500 7,900
21/08/2025 9,400 0.1 (1.08%) 21,447 196.89 0 0 9,300 10,600 8,000
20/08/2025 9,400 0 (0%) 6,300 58.78 0 0 9,400 10,800 8,000
19/08/2025 9,500 0.2 (2.15%) 5,600 52.61 0 0 9,300 10,600 8,000
18/08/2025 9,400 -0.2 (-2.08%) 15,837 146.92 0 0 9,600 11,000 8,200
15/08/2025 9,600 0 (0%) 7,330 70.67 0 0 9,600 11,000 8,200
14/08/2025 9,500 0 (0%) 28,408 271.67 0 0 9,500 10,900 8,100
13/08/2025 9,700 0.2 (2.11%) 32,520 308.62 0 0 9,500 10,900 8,100
12/08/2025 9,700 0.4 (4.3%) 70,231 670.52 0 0 9,300 10,600 8,000
11/08/2025 9,400 0.3 (3.3%) 31,183 289.38 0 0 9,100 10,400 7,800
08/08/2025 9,300 0.3 (3.33%) 39,408 357.95 0 0 9,000 10,300 7,700
07/08/2025 9,100 0.2 (2.25%) 35,594 319.15 0 0 8,900 10,200 7,600
06/08/2025 9,000 0 (0%) 15,367 136.54 0 0 9,000 10,300 7,700
05/08/2025 9,000 0 (0%) 21,600 193.85 0 0 9,000 10,300 7,700
04/08/2025 9,100 0.2 (2.25%) 3,300 29.57 0 0 8,900 10,200 7,600
01/08/2025 9,000 -0.3 (-3.23%) 26,508 236.52 0 0 9,300 10,600 8,000
31/07/2025 9,200 0.1 (1.1%) 5,840 54.06 0 0 9,100 10,400 7,800
30/07/2025 9,200 -0.4 (-4.17%) 80,702 735.01 0 0 9,600 11,000 8,200
29/07/2025 9,500 0 (0%) 24,438 235.47 0 0 9,500 10,900 8,100
28/07/2025 9,700 0.3 (3.19%) 17,352 165.59 0 0 9,400 10,800 8,000
25/07/2025 9,500 0.1 (1.06%) 3,273 30.86 0 0 9,400 10,800 8,000
24/07/2025 9,500 0 (0%) 8,900 83.62 0 0 9,500 10,900 8,100
23/07/2025 9,500 0.1 (1.06%) 30,100 285.6 0 0 9,400 10,800 8,000
22/07/2025 9,500 0.1 (1.06%) 19,173 179.78 0 0 9,400 10,800 8,000
21/07/2025 9,400 0.1 (1.08%) 19,611 184.47 0 0 9,300 10,600 8,000
18/07/2025 9,600 0.1 (1.05%) 47,900 445.72 0 0 9,500 10,900 8,100
17/07/2025 9,800 0.3 (3.16%) 45,152 428.02 0 0 9,500 10,900 8,100
16/07/2025 9,900 0.8 (8.79%) 4,426 42.03 0 0 9,100 10,400 7,800
15/07/2025 9,900 0.1 (1.02%) 58,908 536.6 0 0 9,800 11,200 8,400
14/07/2025 10,000 -0.1 (-0.99%) 13,075 127.96 0 0 10,100 11,600 8,600
11/07/2025 10,200 0.1 (0.99%) 17,800 179.58 0 0 10,100 11,600 8,600
10/07/2025 10,300 0.8 (8.42%) 72,400 732.62 0 0 9,500 10,900 8,100
09/07/2025 9,900 0.6 (6.45%) 9,601 90.78 0 0 9,300 10,600 8,000
08/07/2025 10,300 1.3 (14.44%) 59,542 555.88 0 0 9,000 10,300 7,700
07/07/2025 9,100 0.1 (1.11%) 17,100 153.91 0 0 9,000 10,300 7,700

Dữ liệu lịch sử - BSC

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