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 10,050 0.06 (0.6%) 1,300 13.04 0 0 9,990 10,650 9,300
30/12/2025 9,990 0 (0%) 21,500 213.88 0 0 9,990 10,650 9,300
29/12/2025 9,990 0.36 (3.74%) 48,900 475.04 0 0 9,630 10,300 8,960
26/12/2025 9,630 0.63 (7.%) 29,500 268.97 0 0 9,000 9,630 8,370
25/12/2025 9,000 0.11 (1.24%) 19,900 176.92 0 0 8,890 9,510 8,270
24/12/2025 8,890 0 (0%) 9,700 86.1 0 0 8,890 9,510 8,270
23/12/2025 8,890 -0.1 (-1.11%) 6,800 60.56 0 0 8,990 9,610 8,370
22/12/2025 8,990 -0.01 (-0.11%) 4,300 38.76 0 0 9,000 9,630 8,370
19/12/2025 9,000 0 (0%) 6,200 55.8 0 0 9,000 9,630 8,370
18/12/2025 9,000 -0.01 (-0.11%) 12,400 111.62 0 0 9,010 9,640 8,380
17/12/2025 9,010 0.01 (0.11%) 12,800 115.33 0 0 9,000 9,630 8,370
16/12/2025 9,000 0 (0%) 12,300 112.65 0 0 9,000 9,630 8,370
15/12/2025 9,000 -0.25 (-2.7%) 15,500 139.1 0 0 9,250 9,890 8,610
12/12/2025 9,250 0 (0%) 11,300 104.54 0 0 9,250 9,890 8,610
11/12/2025 9,250 -0.44 (-4.54%) 23,900 222.37 0 0 9,690 10,350 9,020
10/12/2025 9,690 0.19 (2%) 2,300 21.85 0 0 9,500 10,150 8,840
09/12/2025 9,500 -0.1 (-1.04%) 50,100 471.76 0 0 9,600 10,250 8,930
08/12/2025 9,600 -0.08 (-0.83%) 33,100 318.59 0 0 9,680 10,350 9,010
05/12/2025 9,680 0.03 (0.31%) 33,500 324.11 0 0 9,650 10,300 8,980
04/12/2025 9,650 -0.03 (-0.31%) 59,000 571.31 0 0 9,680 10,350 9,010
03/12/2025 9,680 -0.21 (-2.12%) 57,400 556.39 0 0 9,890 10,550 9,200
02/12/2025 9,890 -0.03 (-0.3%) 23,700 230.51 0 0 9,920 10,600 9,230
01/12/2025 9,920 0 (0%) 20,600 200.81 0 0 9,920 10,600 9,230
28/11/2025 9,920 0.02 (0.2%) 33,500 331.69 0 0 9,900 10,550 9,210
27/11/2025 9,900 -0.01 (-0.1%) 30,000 295.59 0 0 9,910 10,600 9,220
26/11/2025 9,910 -0.05 (-0.5%) 34,000 335.29 0 0 9,960 10,650 9,270
25/11/2025 9,960 -0.03 (-0.3%) 19,800 195.99 0 0 9,990 10,650 9,300
24/11/2025 9,990 0.01 (0.1%) 8,700 86.77 0 0 9,980 10,650 9,290
21/11/2025 9,980 -0.02 (-0.2%) 44,400 439.95 0 0 10,000 10,700 9,300
20/11/2025 10,000 0 (0%) 21,800 217.4 0 0 10,000 10,700 9,300
19/11/2025 10,000 0 (0%) 36,100 358.13 0 0 10,000 10,700 9,300
18/11/2025 10,000 0.01 (0.1%) 49,600 495.76 0 0 9,990 10,650 9,300
17/11/2025 9,990 0 (0%) 34,100 339.64 0 0 9,990 10,650 9,300
14/11/2025 9,990 0 (0%) 25,700 254.68 0 0 9,990 10,650 9,300
13/11/2025 9,990 -0.06 (-0.6%) 14,700 146.96 0 0 10,050 10,750 9,350
12/11/2025 10,050 -0.05 (-0.5%) 67,200 672.74 0 0 10,100 10,800 9,400
11/11/2025 10,100 0.17 (1.71%) 116,800 1,158.44 0 0 9,930 10,600 9,240
10/11/2025 9,930 0.03 (0.3%) 30,800 307.47 0 0 9,900 10,550 9,210
07/11/2025 9,900 -0.45 (-4.35%) 291,600 2,916.51 0 0 10,350 11,050 9,630
06/11/2025 10,350 -0.05 (-0.48%) 6,400 64.89 0 0 10,400 11,100 9,680
05/11/2025 10,400 -0.1 (-0.95%) 24,300 245.82 0 0 10,500 11,200 9,770
04/11/2025 10,500 0.15 (1.45%) 45,700 462.94 0 0 10,350 11,050 9,630
03/11/2025 10,350 -0.4 (-3.72%) 40,300 420.32 0 0 10,750 11,500 10,000
31/10/2025 10,750 -0.15 (-1.38%) 87,900 946.17 0 0 10,900 11,650 10,150
30/10/2025 10,900 0 (0%) 136,500 1,491.35 0 0 10,900 11,650 10,150
29/10/2025 10,900 0.45 (4.31%) 233,100 2,551.31 0 0 10,450 11,150 9,720
28/10/2025 10,450 0 (0%) 97,800 1,040.48 0 0 10,450 11,150 9,720
27/10/2025 10,450 -0.05 (-0.48%) 69,700 728.14 0 0 10,500 11,200 9,770
24/10/2025 10,500 0 (0%) 102,000 1,074.64 0 0 10,500 11,200 9,770
23/10/2025 10,500 -0.25 (-2.33%) 115,900 1,203.63 0 0 10,750 11,500 10,000
22/10/2025 10,750 0.05 (0.47%) 51,700 551.12 0 0 10,700 11,400 9,960
21/10/2025 10,700 0.2 (1.9%) 58,300 624.39 0 0 10,500 11,200 9,770
20/10/2025 10,500 0 (0%) 67,700 718.89 0 0 10,500 11,200 9,770
17/10/2025 10,500 -0.35 (-3.23%) 98,500 1,049.15 0 0 10,850 11,600 10,100
16/10/2025 10,850 -0.05 (-0.46%) 156,300 1,665.74 0 0 10,900 11,650 10,150
15/10/2025 10,900 0 (0%) 79,000 856.8 0 0 10,900 11,650 10,150
14/10/2025 10,900 -0.3 (-2.68%) 72,300 773.64 0 0 11,200 11,950 10,450
13/10/2025 11,200 0.2 (1.82%) 20,000 217.09 0 0 11,000 11,750 10,250
10/10/2025 11,000 0 (0%) 63,700 697.91 0 0 11,000 11,750 10,250
09/10/2025 11,000 -0.1 (-0.9%) 40,200 436.94 0 0 11,100 11,850 10,350
08/10/2025 11,100 0.1 (0.91%) 83,600 914.98 0 0 11,000 11,750 10,250
07/10/2025 11,000 -0.35 (-3.08%) 132,200 1,472.32 0 0 11,350 12,100 10,600
06/10/2025 11,350 0.45 (4.13%) 231,700 2,635.7 0 0 10,900 11,650 10,150
03/10/2025 10,900 0.7 (6.86%) 290,500 3,136.82 0 0 10,200 10,900 9,490
02/10/2025 10,200 -0.55 (-5.12%) 527,200 5,330.8 0 0 10,750 11,500 10,000
01/10/2025 10,750 0 (0%) 32,000 346.42 0 0 10,750 11,500 10,000
30/09/2025 10,750 -0.25 (-2.27%) 100,500 1,078.43 0 0 11,000 11,750 10,250
29/09/2025 11,000 0.05 (0.46%) 93,400 1,019.43 0 0 10,950 11,700 10,200
26/09/2025 10,950 -0.45 (-3.95%) 387,900 4,270.55 0 0 11,400 12,150 10,650
25/09/2025 11,400 -0.05 (-0.44%) 82,500 945.13 0 0 11,450 12,250 10,650
24/09/2025 11,450 -0.05 (-0.43%) 170,400 1,928.99 0 0 11,500 12,300 10,700
23/09/2025 11,500 0 (0%) 146,700 1,661.38 0 0 11,500 12,300 10,700
22/09/2025 11,500 -0.35 (-2.95%) 112,900 1,278.48 0 0 11,850 12,650 11,050
19/09/2025 11,850 0.45 (3.95%) 245,400 2,865.56 0 0 11,400 12,150 10,650
18/09/2025 11,400 0.6 (5.56%) 228,900 2,590.28 0 0 10,800 11,550 10,050
17/09/2025 10,800 -0.75 (-6.49%) 372,800 4,129.78 0 0 11,550 12,350 10,750
16/09/2025 11,550 -0.5 (-4.15%) 439,500 5,086.79 0 0 12,050 12,850 11,250
15/09/2025 12,050 -0.65 (-5.12%) 322,200 3,977.17 0 0 12,700 13,550 11,850
12/09/2025 12,700 0.3 (2.42%) 776,500 10,115.37 0 0 12,400 13,250 11,550
11/09/2025 12,400 0.8 (6.9%) 1,293,800 15,985.47 0 0 11,600 12,400 10,800
10/09/2025 11,600 0.75 (6.91%) 483,100 5,557.16 0 0 10,850 11,600 10,100
09/09/2025 10,850 0.7 (6.9%) 491,300 5,263.32 0 0 10,150 10,850 9,440
08/09/2025 10,150 -0.55 (-5.14%) 116,300 1,209.62 0 0 10,700 11,400 9,960
05/09/2025 10,700 0.05 (0.47%) 384,300 4,219.48 0 0 10,650 11,350 9,910
04/09/2025 10,650 0.67 (6.71%) 305,100 3,166.42 0 0 9,980 10,650 9,290
03/09/2025 9,980 0.22 (2.25%) 31,400 308.92 0 0 9,760 10,400 9,080
29/08/2025 9,760 -0.08 (-0.81%) 36,300 349.41 0 0 9,840 10,500 9,160
28/08/2025 9,840 0.14 (1.44%) 62,400 593.21 0 0 9,700 10,350 9,030
27/08/2025 9,700 -0.15 (-1.52%) 107,800 1,034.33 0 0 9,850 10,500 9,170
26/08/2025 9,850 0.08 (0.82%) 32,400 315.51 0 0 9,770 10,450 9,090
25/08/2025 9,770 0.01 (0.1%) 88,900 878.54 0 0 9,760 10,400 9,080
22/08/2025 9,760 -0.54 (-5.24%) 169,100 1,666.09 0 0 10,300 11,000 9,580
21/08/2025 10,300 -0.6 (-5.5%) 305,300 3,121.75 0 0 10,900 11,650 10,150
20/08/2025 10,900 0.55 (5.31%) 367,900 3,945.99 0 0 10,350 11,050 9,630
19/08/2025 10,350 0.65 (6.7%) 293,900 3,013.34 0 0 9,700 10,350 9,030
18/08/2025 9,700 0.05 (0.52%) 274,900 2,645.27 0 0 9,650 10,300 8,980
15/08/2025 9,650 -0.08 (-0.82%) 168,600 1,625.79 0 0 9,730 10,400 9,050
14/08/2025 9,730 0.61 (6.69%) 316,200 2,960.5 0 0 9,120 9,750 8,490
13/08/2025 9,120 -0.13 (-1.41%) 242,400 2,220.44 0 0 9,250 9,890 8,610
12/08/2025 9,250 0.03 (0.33%) 166,800 1,536.74 0 0 9,220 9,860 8,580
11/08/2025 9,220 0.09 (0.99%) 192,700 1,770.14 0 0 9,130 9,760 8,500
08/08/2025 9,130 -0.17 (-1.83%) 239,100 2,193.2 0 0 9,300 9,950 8,650
07/08/2025 9,300 0.02 (0.22%) 283,200 2,624.27 0 0 9,280 9,920 8,640
06/08/2025 9,280 -0.12 (-1.28%) 90,300 841.38 0 0 9,400 10,050 8,750
05/08/2025 9,400 -0.05 (-0.53%) 237,700 2,239.06 0 0 9,450 10,100 8,790
04/08/2025 9,450 -0.45 (-4.55%) 355,400 3,414.61 0 0 9,900 10,550 9,210
01/08/2025 9,900 0.49 (5.21%) 801,200 7,948.52 0 0 9,410 10,050 8,760
31/07/2025 9,410 0.61 (6.93%) 456,200 4,245.97 0 0 8,800 9,410 8,190
30/07/2025 8,800 0.56 (6.8%) 461,500 3,976.77 0 0 8,240 8,810 7,670
29/07/2025 8,240 0.53 (6.87%) 574,500 4,724.43 0 0 7,710 8,240 7,180
28/07/2025 7,710 0.5 (6.93%) 302,200 2,321.99 0 0 7,210 7,710 6,710
25/07/2025 7,210 0.01 (0.14%) 35,700 258.5 0 0 7,200 7,700 6,700
24/07/2025 7,200 -0.01 (-0.14%) 94,300 679.41 0 0 7,210 7,710 6,710
23/07/2025 7,210 -0.07 (-0.96%) 17,500 126.69 0 0 7,280 7,780 6,780
22/07/2025 7,280 0.03 (0.41%) 9,200 66.7 0 0 7,250 7,750 6,750
21/07/2025 7,250 0.01 (0.14%) 13,600 99.6 0 0 7,240 7,740 6,740
18/07/2025 7,240 0.14 (1.97%) 82,300 601.82 0 0 7,100 7,590 6,610
17/07/2025 7,100 0.01 (0.14%) 40,700 288.24 0 0 7,090 7,580 6,600
16/07/2025 7,090 0 (0%) 34,700 244.28 0 0 7,090 7,580 6,600
15/07/2025 7,090 0.04 (0.57%) 48,000 338.54 0 0 7,050 7,540 6,560
14/07/2025 7,050 0 (0%) 49,000 344.45 0 0 7,050 7,540 6,560
11/07/2025 7,050 0.03 (0.43%) 40,800 287.58 0 0 7,020 7,510 6,530
10/07/2025 7,020 -0.05 (-0.71%) 34,000 239.09 0 0 7,070 7,560 6,580
09/07/2025 7,070 -0.01 (-0.14%) 48,200 339.51 0 0 7,080 7,570 6,590
08/07/2025 7,080 0 (0%) 42,400 297.72 0 0 7,080 7,570 6,590
07/07/2025 7,080 0.16 (2.31%) 28,000 195.66 0 0 6,920 7,400 6,440
04/07/2025 6,920 -0.08 (-1.14%) 13,300 92.02 0 0 7,000 7,490 6,510
03/07/2025 7,000 0.05 (0.72%) 23,100 160.86 0 0 6,950 7,430 6,470
02/07/2025 6,950 0 (0%) 20,600 142.36 0 0 6,950 7,430 6,470
01/07/2025 6,950 -0.19 (-2.66%) 16,800 117. 0 0 7,140 7,630 6,650

Dữ liệu lịch sử - BSC

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