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
13/02/2026 7,970 -0.12 (-1.48%) 11,000 86.81 0 0 8,090 8,650 7,530
12/02/2026 8,090 0 (0%) 1,400 11.23 0 0 8,090 8,650 7,530
11/02/2026 8,090 0.09 (1.13%) 17,500 140.93 0 0 8,000 8,560 7,440
10/02/2026 8,000 -0.2 (-2.44%) 52,100 419.83 0 0 8,200 8,770 7,630
09/02/2026 8,200 0.15 (1.86%) 1,019,000 8,154.49 0 0 8,050 8,610 7,490
06/02/2026 8,050 -0.35 (-4.17%) 23,700 191.9 0 0 8,400 8,980 7,820
05/02/2026 8,400 -0.04 (-0.47%) 15,100 125.4 0 0 8,440 9,030 7,850
04/02/2026 8,440 -0.06 (-0.71%) 2,300 19.24 0 0 8,500 9,090 7,910
03/02/2026 8,500 -0.1 (-1.16%) 841,100 7,168.26 0 0 8,600 9,200 8,000
02/02/2026 8,600 -0.04 (-0.46%) 60,600 524.59 0 0 8,640 9,240 8,040
30/01/2026 8,640 0.24 (2.86%) 72,800 633.27 0 0 8,400 8,980 7,820
29/01/2026 8,400 0.01 (0.12%) 5,700 47.83 0 0 8,390 8,970 7,810
28/01/2026 8,390 -0.11 (-1.29%) 30,200 252.42 0 0 8,500 9,090 7,910
27/01/2026 8,500 -0.3 (-3.41%) 19,400 165.69 0 0 8,800 9,410 8,190
26/01/2026 8,800 0.19 (2.21%) 85,700 744.94 250,000 2,125 8,610 9,210 8,010
23/01/2026 8,610 -0.27 (-3.04%) 12,100 105.54 0 0 8,880 9,500 8,260
22/01/2026 8,880 0.03 (0.34%) 41,500 363.75 0 0 8,850 9,460 8,240
21/01/2026 8,850 -0.1 (-1.12%) 26,100 225.42 0 0 8,950 9,570 8,330
20/01/2026 8,950 -0.04 (-0.44%) 22,600 198.51 0 0 8,990 9,610 8,370
19/01/2026 8,990 -0.01 (-0.11%) 21,700 193.02 0 0 9,000 9,630 8,370
16/01/2026 9,000 0 (0%) 11,600 103.9 0 0 9,000 9,630 8,370
15/01/2026 9,000 0 (0%) 20,100 180.03 0 0 9,000 9,630 8,370
14/01/2026 9,000 0 (0%) 38,300 340.92 0 0 9,000 9,630 8,370
13/01/2026 9,000 0.1 (1.12%) 52,000 466.25 0 0 8,900 9,520 8,280
12/01/2026 8,900 0 (0%) 20,800 184.61 0 0 8,900 9,520 8,280
09/01/2026 8,900 -0.1 (-1.11%) 59,500 520.74 0 0 9,000 9,630 8,370
08/01/2026 9,000 0.01 (0.11%) 43,100 386.96 0 0 8,990 9,610 8,370
07/01/2026 8,990 0.29 (3.33%) 83,900 737.88 0 0 8,700 9,300 8,100
06/01/2026 8,700 0.4 (4.82%) 48,800 415.84 0 0 8,300 8,880 7,720
05/01/2026 8,300 -0.2 (-2.35%) 7,100 60.68 0 0 8,500 9,090 7,910
31/12/2025 8,500 -0.12 (-1.39%) 39,900 342.88 0 0 8,620 9,220 8,020
30/12/2025 8,620 -0.08 (-0.92%) 4,600 40.01 0 0 8,700 9,300 8,100
29/12/2025 8,700 -0.05 (-0.57%) 836,100 7,320.62 0 0 8,750 9,360 8,140
26/12/2025 8,750 0 (0%) 589,000 5,123.26 0 0 8,750 9,360 8,140
25/12/2025 8,750 -0.1 (-1.13%) 36,700 326.82 0 0 8,850 9,460 8,240
24/12/2025 8,850 -0.05 (-0.56%) 19,800 175.35 0 0 8,900 9,520 8,280
23/12/2025 8,900 -0.18 (-1.98%) 617,600 5,496.83 0 0 9,080 9,710 8,450
22/12/2025 9,080 0 (0%) 607,200 5,513.31 0 0 9,080 9,710 8,450
19/12/2025 9,080 -0.04 (-0.44%) 3,600 32.5 0 0 9,120 9,750 8,490
18/12/2025 9,120 0.03 (0.33%) 1,600 14.31 0 0 9,090 9,720 8,460
17/12/2025 9,090 0.05 (0.55%) 3,700 33.06 0 0 9,040 9,670 8,410
16/12/2025 9,040 -0.05 (-0.55%) 6,900 61.05 0 0 9,090 9,720 8,460
15/12/2025 9,090 -0.07 (-0.76%) 10,600 94.69 0 0 9,160 9,800 8,520
12/12/2025 9,160 0.15 (1.66%) 15,400 139.81 0 0 9,010 9,640 8,380
11/12/2025 9,010 -0.11 (-1.21%) 6,100 54.94 0 0 9,120 9,750 8,490
10/12/2025 9,120 -0.03 (-0.33%) 11,300 102.42 0 0 9,150 9,790 8,510
09/12/2025 9,150 0.05 (0.55%) 20,600 186.7 0 0 9,100 9,730 8,470
08/12/2025 9,100 0.01 (0.11%) 14,000 127.28 0 0 9,090 9,720 8,460
05/12/2025 9,090 -0.09 (-0.98%) 28,000 256.48 0 0 9,180 9,820 8,540
04/12/2025 9,180 0 (0%) 42,200 386.6 0 0 9,180 9,820 8,540
03/12/2025 9,180 -0.08 (-0.86%) 16,000 146.9 0 0 9,260 9,900 8,620
02/12/2025 9,260 0.1 (1.09%) 61,300 558.51 0 0 9,160 9,800 8,520
01/12/2025 9,160 -0.01 (-0.11%) 80,600 730.85 0 0 9,170 9,810 8,530
28/11/2025 9,170 -0.03 (-0.33%) 38,700 352.98 0 0 9,200 9,840 8,560
27/11/2025 9,200 0.05 (0.55%) 20,800 190.19 0 0 9,150 9,790 8,510
26/11/2025 9,150 0.19 (2.12%) 116,900 1,056.98 0 0 8,960 9,580 8,340
25/11/2025 8,960 -0.09 (-0.99%) 85,000 769.02 0 0 9,050 9,680 8,420
24/11/2025 9,050 0 (0%) 51,200 460.29 0 0 9,050 9,680 8,420
21/11/2025 9,050 0 (0%) 112,900 1,018.98 0 0 9,050 9,680 8,420
20/11/2025 9,050 -0.1 (-1.09%) 14,600 131.58 0 0 9,150 9,790 8,510
19/11/2025 9,150 0.05 (0.55%) 45,800 411.94 0 0 9,100 9,730 8,470
18/11/2025 9,100 -0.08 (-0.87%) 30,700 276.54 0 0 9,180 9,820 8,540
17/11/2025 9,180 0.21 (2.34%) 70,600 634.11 0 0 8,970 9,590 8,350
14/11/2025 8,970 0.09 (1.01%) 83,300 734.6 0 0 8,880 9,500 8,260
13/11/2025 8,880 -0.07 (-0.78%) 33,300 290.36 0 0 8,950 9,570 8,330
12/11/2025 8,950 0.05 (0.56%) 25,400 224.36 0 0 8,900 9,520 8,280
11/11/2025 8,900 -0.02 (-0.22%) 30,100 263.69 0 0 8,920 9,540 8,300
10/11/2025 8,920 0.12 (1.36%) 19,400 170.07 0 0 8,800 9,410 8,190
07/11/2025 8,800 -0.19 (-2.11%) 32,400 280.25 0 0 8,990 9,610 8,370
06/11/2025 8,990 0.21 (2.39%) 9,200 81.45 0 0 8,780 9,390 8,170
05/11/2025 8,780 -0.21 (-2.34%) 17,400 152.23 0 0 8,990 9,610 8,370
04/11/2025 8,990 0 (0%) 6,300 55.75 0 0 8,990 9,610 8,370
03/11/2025 8,990 -0.18 (-1.96%) 53,400 475.34 0 0 9,170 9,810 8,530
31/10/2025 9,170 -0.03 (-0.33%) 11,400 103.81 0 0 9,200 9,840 8,560
30/10/2025 9,200 0 (0%) 8,800 81.81 0 0 9,200 9,840 8,560
29/10/2025 9,200 -0.05 (-0.54%) 17,100 155.76 0 0 9,250 9,890 8,610
28/10/2025 9,250 0.05 (0.54%) 20,200 181.88 0 0 9,200 9,840 8,560
27/10/2025 9,200 -0.09 (-0.97%) 33,600 310.23 0 0 9,290 9,940 8,640
24/10/2025 9,290 0 (0%) 51,500 483.62 0 0 9,290 9,940 8,640
23/10/2025 9,290 -0.06 (-0.64%) 282,000 2,622.57 0 0 9,350 10,000 8,700
22/10/2025 9,350 0.15 (1.63%) 24,600 225.07 0 0 9,200 9,840 8,560
21/10/2025 9,200 0.32 (3.6%) 35,400 314.06 0 0 8,880 9,500 8,260
20/10/2025 8,880 -0.02 (-0.22%) 20,700 183.34 0 0 8,900 9,520 8,280
17/10/2025 8,900 -0.1 (-1.11%) 10,600 95.44 0 0 9,000 9,630 8,370
16/10/2025 9,000 -0.08 (-0.88%) 81,200 730.17 0 0 9,080 9,710 8,450
15/10/2025 9,080 -0.09 (-0.98%) 37,800 343.86 0 0 9,170 9,810 8,530
14/10/2025 9,170 -0.13 (-1.4%) 61,700 565.52 0 0 9,300 9,950 8,650
13/10/2025 9,300 -0.05 (-0.53%) 30,700 285.67 500,000 4,995 9,350 10,000 8,700
10/10/2025 9,350 0.09 (0.97%) 800,200 7,380.08 0 0 9,260 9,900 8,620
09/10/2025 9,260 -0.04 (-0.43%) 38,100 353.52 0 0 9,300 9,950 8,650
08/10/2025 9,300 0.1 (1.09%) 799,100 7,361.19 0 0 9,200 9,840 8,560
07/10/2025 9,200 -0.1 (-1.08%) 9,300 86.2 0 0 9,300 9,950 8,650
06/10/2025 9,300 0.11 (1.2%) 339,800 3,144.48 0 0 9,190 9,830 8,550
03/10/2025 9,190 0.09 (0.99%) 53,500 487.73 0 0 9,100 9,730 8,470
02/10/2025 9,100 0.15 (1.68%) 363,800 3,258.01 0 0 8,950 9,570 8,330
01/10/2025 8,950 0.01 (0.11%) 24,300 215.93 0 0 8,940 9,560 8,320
30/09/2025 8,940 -0.06 (-0.67%) 60,100 535.45 0 0 9,000 9,630 8,370
29/09/2025 9,000 0.04 (0.45%) 11,800 105.7 0 0 8,960 9,580 8,340
26/09/2025 8,960 0.1 (1.13%) 25,900 230.5 0 0 8,860 9,480 8,240
25/09/2025 8,860 0.08 (0.91%) 72,900 645.5 0 0 8,780 9,390 8,170
24/09/2025 8,780 -0.08 (-0.9%) 30,400 268.37 0 0 8,860 9,480 8,240
23/09/2025 8,860 0.01 (0.11%) 17,500 154.52 0 0 8,850 9,460 8,240
22/09/2025 8,850 -0.05 (-0.56%) 34,900 308.77 0 0 8,900 9,520 8,280
19/09/2025 8,900 -0.25 (-2.73%) 25,800 231.98 0 0 9,150 9,790 8,510
18/09/2025 9,150 0.22 (2.46%) 217,700 1,942.17 0 0 8,930 9,550 8,310
17/09/2025 8,930 -0.27 (-2.93%) 457,200 4,101.48 0 0 9,200 9,840 8,560
16/09/2025 9,200 0.4 (4.55%) 816,200 7,366.44 0 0 8,800 9,410 8,190
15/09/2025 8,800 0.07 (0.8%) 59,500 522.2 0 0 8,730 9,340 8,120
12/09/2025 8,730 -0.24 (-2.68%) 66,300 585.48 0 0 8,970 9,590 8,350
11/09/2025 8,970 0.06 (0.67%) 145,400 1,258.72 0 0 8,910 9,530 8,290
10/09/2025 8,910 0.22 (2.53%) 58,400 516.83 0 0 8,690 9,290 8,090
09/09/2025 8,690 -0.35 (-3.87%) 193,600 1,707.25 0 0 9,040 9,670 8,410
08/09/2025 9,040 -0.68 (-7.%) 278,100 2,608.49 0 0 9,720 10,400 9,040
05/09/2025 9,720 -0.12 (-1.22%) 100,200 986.72 0 0 9,840 10,500 9,160
04/09/2025 9,840 -0.11 (-1.11%) 182,800 1,809.26 0 0 9,950 10,600 9,260
03/09/2025 9,950 0.2 (2.05%) 108,000 1,056.88 0 0 9,750 10,400 9,070
29/08/2025 9,750 -0.25 (-2.5%) 422,100 4,111.9 0 0 10,000 10,700 9,300
28/08/2025 10,000 -0.1 (-0.99%) 296,000 2,972.08 0 0 10,100 10,800 9,400
27/08/2025 10,100 0.53 (5.54%) 760,300 7,630.87 0 0 9,570 10,200 8,910
26/08/2025 9,570 0.62 (6.93%) 1,583,900 14,540.6 0 0 8,950 9,570 8,330
25/08/2025 8,950 0 (0%) 616,800 5,537.39 0 0 8,950 9,570 8,330
22/08/2025 8,950 0.07 (0.79%) 82,500 734.12 0 0 8,880 9,500 8,260
21/08/2025 8,880 -0.11 (-1.22%) 75,300 673.19 0 0 8,990 9,610 8,370
20/08/2025 8,990 0.01 (0.11%) 109,400 979.3 0 0 8,980 9,600 8,360
19/08/2025 8,980 0.23 (2.63%) 193,100 1,737.79 0 0 8,750 9,360 8,140
18/08/2025 8,750 0 (0%) 36,200 314.7 0 0 8,750 9,360 8,140
15/08/2025 8,750 -0.13 (-1.46%) 117,100 1,027.55 0 0 8,880 9,500 8,260
14/08/2025 8,880 0.05 (0.57%) 148,600 1,313.74 0 0 8,830 9,440 8,220
13/08/2025 8,830 -0.12 (-1.34%) 141,800 1,255.91 0 0 8,950 9,570 8,330

Dữ liệu lịch sử - BSC

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