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
12/02/2026 6,580 0 (0%) 11,500 74.87 0 0 6,580 7,040 6,120
11/02/2026 6,580 0.08 (1.23%) 66,400 441.06 0 0 6,500 6,950 6,050
10/02/2026 6,500 0.09 (1.4%) 74,900 489.62 0 0 6,410 6,850 5,970
09/02/2026 6,410 -0.03 (-0.47%) 89,300 574.74 0 0 6,440 6,890 5,990
06/02/2026 6,440 -0.21 (-3.16%) 138,200 900.93 0 0 6,650 7,110 6,190
05/02/2026 6,650 -0.09 (-1.34%) 121,900 812.85 0 0 6,740 7,210 6,270
04/02/2026 6,740 -0.03 (-0.44%) 126,200 850.6 0 0 6,770 7,240 6,300
03/02/2026 6,770 -0.12 (-1.74%) 212,100 1,441.88 0 0 6,890 7,370 6,410
02/02/2026 6,890 0.15 (2.23%) 598,900 4,125.19 0 0 6,740 7,210 6,270
30/01/2026 6,740 0.44 (6.98%) 360,400 2,402.84 0 0 6,300 6,740 5,860
29/01/2026 6,300 0.11 (1.78%) 191,900 1,198.85 0 0 6,190 6,620 5,760
28/01/2026 6,190 0 (0%) 70,500 436.21 0 0 6,190 6,620 5,760
27/01/2026 6,190 0.04 (0.65%) 57,400 354.61 0 0 6,150 6,580 5,720
26/01/2026 6,150 -0.08 (-1.28%) 76,200 470.72 0 0 6,230 6,660 5,800
23/01/2026 6,230 -0.01 (-0.16%) 106,300 662.04 0 0 6,240 6,670 5,810
22/01/2026 6,240 0.02 (0.32%) 69,500 432.38 0 0 6,220 6,650 5,790
21/01/2026 6,220 -0.04 (-0.64%) 115,200 714.35 0 0 6,260 6,690 5,830
20/01/2026 6,260 0.02 (0.32%) 141,800 890.29 0 0 6,240 6,670 5,810
19/01/2026 6,240 0.02 (0.32%) 77,500 483.59 0 0 6,220 6,650 5,790
16/01/2026 6,220 0.01 (0.16%) 94,400 586.89 0 0 6,210 6,640 5,780
15/01/2026 6,210 -0.01 (-0.16%) 104,500 648.35 0 0 6,220 6,650 5,790
14/01/2026 6,220 -0.04 (-0.64%) 82,400 513.57 0 0 6,260 6,690 5,830
13/01/2026 6,260 0.05 (0.81%) 116,100 724 0 0 6,210 6,640 5,780
12/01/2026 6,210 0.01 (0.16%) 95,200 588.78 0 0 6,200 6,630 5,770
09/01/2026 6,200 -0.05 (-0.8%) 68,400 424.22 0 0 6,250 6,680 5,820
08/01/2026 6,250 -0.01 (-0.16%) 85,300 532.5 0 0 6,260 6,690 5,830
07/01/2026 6,260 0.02 (0.32%) 92,200 576.06 0 0 6,240 6,670 5,810
06/01/2026 6,240 -0.01 (-0.16%) 75,800 472.66 0 0 6,250 6,680 5,820
05/01/2026 6,250 -0.02 (-0.32%) 67,400 422.52 0 0 6,270 6,700 5,840
31/12/2025 6,270 -0.02 (-0.32%) 131,900 826.16 0 0 6,290 6,730 5,850
30/12/2025 6,290 -0.03 (-0.47%) 92,700 581.28 0 0 6,320 6,760 5,880
29/12/2025 6,320 -0.03 (-0.47%) 176,400 1,115.69 0 0 6,350 6,790 5,910
26/12/2025 6,350 -0.01 (-0.16%) 137,000 866.12 0 0 6,360 6,800 5,920
25/12/2025 6,360 0.01 (0.16%) 93,000 592.07 0 0 6,350 6,790 5,910
24/12/2025 6,350 -0.03 (-0.47%) 92,300 586.29 0 0 6,380 6,820 5,940
23/12/2025 6,380 0 (0%) 39,000 249.57 0 0 6,380 6,820 5,940
22/12/2025 6,380 0.07 (1.11%) 37,500 238.58 0 0 6,310 6,750 5,870
19/12/2025 6,310 -0.04 (-0.63%) 83,200 531.82 0 0 6,350 6,790 5,910
18/12/2025 6,350 -0.04 (-0.63%) 26,500 169.19 0 0 6,390 6,830 5,950
17/12/2025 6,390 0 (0%) 77,300 494.75 0 0 6,390 6,830 5,950
16/12/2025 6,390 0 (0%) 156,900 987.88 0 0 6,390 6,830 5,950
15/12/2025 6,390 -0.01 (-0.16%) 52,100 333.65 0 0 6,400 6,840 5,960
12/12/2025 6,400 -0.12 (-1.84%) 64,200 414.94 0 0 6,520 6,970 6,070
11/12/2025 6,520 0.02 (0.31%) 45,000 293.18 0 0 6,500 6,950 6,050
10/12/2025 6,500 -0.04 (-0.61%) 104,300 675.96 0 0 6,540 6,990 6,090
09/12/2025 6,540 -0.03 (-0.46%) 137,700 896.49 0 0 6,570 7,020 6,120
08/12/2025 6,570 -0.11 (-1.65%) 187,300 1,224.79 0 0 6,680 7,140 6,220
05/12/2025 6,680 -0.02 (-0.3%) 49,500 331.92 0 0 6,700 7,160 6,240
04/12/2025 6,700 0 (0%) 60,600 406.92 0 0 6,700 7,160 6,240
03/12/2025 6,700 0.01 (0.15%) 121,500 817.68 0 0 6,690 7,150 6,230
02/12/2025 6,690 -0.16 (-2.34%) 85,800 577.37 0 0 6,850 7,320 6,380
01/12/2025 6,850 0.32 (4.9%) 325,400 2,186.3 0 0 6,530 6,980 6,080
28/11/2025 6,530 -0.04 (-0.61%) 48,200 315.28 0 0 6,570 7,020 6,120
27/11/2025 6,570 0.07 (1.08%) 101,300 664.46 0 0 6,500 6,950 6,050
26/11/2025 6,500 0.01 (0.15%) 63,900 416.37 0 0 6,490 6,940 6,040
25/11/2025 6,490 -0.08 (-1.22%) 29,500 192.76 0 0 6,570 7,020 6,120
24/11/2025 6,570 0.04 (0.61%) 58,900 383.78 0 0 6,530 6,980 6,080
21/11/2025 6,530 -0.12 (-1.8%) 132,000 865.15 0 0 6,650 7,110 6,190
20/11/2025 6,650 -0.03 (-0.45%) 85,600 568.4 0 0 6,680 7,140 6,220
19/11/2025 6,680 -0.05 (-0.74%) 122,500 822.8 0 0 6,730 7,200 6,260
18/11/2025 6,730 0.17 (2.59%) 306,500 2,030.33 0 0 6,560 7,010 6,110
17/11/2025 6,560 0.03 (0.46%) 61,000 399.26 0 0 6,530 6,980 6,080
14/11/2025 6,530 0 (0%) 70,000 456.27 0 0 6,530 6,980 6,080
13/11/2025 6,530 0.03 (0.46%) 103,000 671.35 0 0 6,500 6,950 6,050
12/11/2025 6,500 0.05 (0.78%) 105,200 680.96 0 0 6,450 6,900 6,000
11/11/2025 6,450 0 (0%) 54,900 354.27 0 0 6,450 6,900 6,000
10/11/2025 6,450 0.02 (0.31%) 48,100 308.84 0 0 6,430 6,880 5,980
07/11/2025 6,430 -0.06 (-0.92%) 121,800 785.44 0 0 6,490 6,940 6,040
06/11/2025 6,490 0 (0%) 40,000 259.5 0 0 6,490 6,940 6,040
05/11/2025 6,490 -0.04 (-0.61%) 60,500 394.09 0 0 6,530 6,980 6,080
04/11/2025 6,530 -0.01 (-0.15%) 172,600 1,114.19 0 0 6,540 6,990 6,090
03/11/2025 6,540 -0.08 (-1.21%) 147,500 960.68 0 0 6,620 7,080 6,160
31/10/2025 6,620 0 (0%) 87,800 577.53 0 0 6,620 7,080 6,160
30/10/2025 6,620 0.02 (0.3%) 69,100 455.63 0 0 6,600 7,060 6,140
29/10/2025 6,600 0.06 (0.92%) 139,700 923.26 0 0 6,540 6,990 6,090
28/10/2025 6,540 0.04 (0.62%) 43,800 285.49 0 0 6,500 6,950 6,050
27/10/2025 6,500 0.03 (0.46%) 88,900 581.12 0 0 6,470 6,920 6,020
24/10/2025 6,470 -0.12 (-1.82%) 70,000 456.79 0 0 6,590 7,050 6,130
23/10/2025 6,590 0.13 (2.01%) 98,400 643.5 0 0 6,460 6,910 6,010
22/10/2025 6,460 0.07 (1.1%) 66,200 425.69 0 0 6,390 6,830 5,950
21/10/2025 6,390 0.06 (0.95%) 140,900 898.38 0 0 6,330 6,770 5,890
20/10/2025 6,330 -0.42 (-6.22%) 253,500 1,663.47 0 0 6,750 7,220 6,280
17/10/2025 6,750 0 (0%) 60,600 407.45 0 0 6,750 7,220 6,280
16/10/2025 6,750 -0.02 (-0.3%) 222,500 1,490.49 0 0 6,770 7,240 6,300
15/10/2025 6,770 -0.07 (-1.02%) 248,500 1,676.28 0 0 6,840 7,310 6,370
14/10/2025 6,840 -0.06 (-0.87%) 305,400 2,087.26 0 0 6,900 7,380 6,420
13/10/2025 6,900 -0.08 (-1.15%) 124,700 860.41 0 0 6,980 7,460 6,500
10/10/2025 6,980 -0.02 (-0.29%) 82,600 575.13 0 0 7,000 7,490 6,510
09/10/2025 7,000 0.04 (0.57%) 209,500 1,456.84 0 0 6,960 7,440 6,480
08/10/2025 6,960 0.02 (0.29%) 61,000 424.27 0 0 6,940 7,420 6,460
07/10/2025 6,940 -0.03 (-0.43%) 83,800 583.9 0 0 6,970 7,450 6,490
06/10/2025 6,970 0.1 (1.46%) 76,100 528.17 0 0 6,870 7,350 6,390
03/10/2025 6,870 -0.09 (-1.29%) 232,200 1,602.27 0 0 6,960 7,440 6,480
02/10/2025 6,960 -0.07 (-1.%) 36,500 255.46 0 0 7,030 7,520 6,540
01/10/2025 7,030 0.04 (0.57%) 239,700 1,664.86 0 0 6,990 7,470 6,510
30/09/2025 6,990 -0.04 (-0.57%) 163,500 1,142.72 0 0 7,030 7,520 6,540
29/09/2025 7,030 -0.08 (-1.13%) 72,300 510.71 0 0 7,110 7,600 6,620
26/09/2025 7,110 0.03 (0.42%) 183,200 1,297.25 0 0 7,080 7,570 6,590
25/09/2025 7,080 -0.02 (-0.28%) 211,400 1,504.66 0 0 7,100 7,590 6,610
24/09/2025 7,100 0.01 (0.14%) 123,900 876.3 0 0 7,090 7,580 6,600
23/09/2025 7,090 0.04 (0.57%) 55,600 393.43 0 0 7,050 7,540 6,560
22/09/2025 7,050 -0.1 (-1.4%) 212,800 1,505.43 0 0 7,150 7,650 6,650
19/09/2025 7,150 -0.04 (-0.56%) 120,800 867.58 0 0 7,190 7,690 6,690
18/09/2025 7,190 -0.03 (-0.42%) 133,000 957.81 0 0 7,220 7,720 6,720
17/09/2025 7,220 -0.04 (-0.55%) 209,200 1,517.79 0 0 7,260 7,760 6,760
16/09/2025 7,260 -0.13 (-1.76%) 222,900 1,630.46 0 0 7,390 7,900 6,880
15/09/2025 7,390 0.27 (3.79%) 483,600 3,517.33 0 0 7,120 7,610 6,630
12/09/2025 7,120 0.02 (0.28%) 147,600 1,051.89 0 0 7,100 7,590 6,610
11/09/2025 7,100 0 (0%) 193,100 1,358.7 0 0 7,100 7,590 6,610
10/09/2025 7,100 -0.02 (-0.28%) 125,700 892.6 0 0 7,120 7,610 6,630
09/09/2025 7,120 -0.06 (-0.84%) 195,600 1,390.28 0 0 7,180 7,680 6,680
08/09/2025 7,180 -0.14 (-1.91%) 334,600 2,410.84 0 0 7,320 7,830 6,810
05/09/2025 7,320 -0.03 (-0.41%) 339,000 2,495.53 0 0 7,350 7,860 6,840
04/09/2025 7,350 0.18 (2.51%) 373,700 2,724.18 0 0 7,170 7,670 6,670
03/09/2025 7,170 -0.01 (-0.14%) 270,900 1,943.32 0 0 7,180 7,680 6,680
29/08/2025 7,180 0 (0%) 173,900 1,248.12 0 0 7,180 7,680 6,680
28/08/2025 7,180 0.06 (0.84%) 237,700 1,698.57 0 0 7,120 7,610 6,630
27/08/2025 7,120 -0.05 (-0.7%) 257,200 1,831.25 0 0 7,170 7,670 6,670
26/08/2025 7,170 0.12 (1.7%) 234,400 1,667.15 0 0 7,050 7,540 6,560
25/08/2025 7,050 -0.01 (-0.14%) 316,100 2,244.31 0 0 7,060 7,550 6,570
22/08/2025 7,060 -0.18 (-2.49%) 639,700 4,559.45 0 0 7,240 7,740 6,740
21/08/2025 7,240 -0.03 (-0.41%) 395,200 2,875.19 0 0 7,270 7,770 6,770
20/08/2025 7,270 -0.28 (-3.71%) 792,300 5,870.34 0 0 7,550 8,070 7,030
19/08/2025 7,550 0 (0%) 423,500 3,203.21 0 0 7,550 8,070 7,030
18/08/2025 7,550 0.08 (1.07%) 296,900 2,235.3 0 0 7,470 7,990 6,950
15/08/2025 7,470 -0.23 (-2.99%) 1,011,600 7,662.73 0 0 7,700 8,230 7,170
14/08/2025 7,700 -0.16 (-2.04%) 589,700 4,573.44 0 0 7,860 8,410 7,310
13/08/2025 7,860 0.18 (2.34%) 992,300 7,638.34 0 0 7,680 8,210 7,150
12/08/2025 7,680 0.04 (0.52%) 711,700 5,442.6 0 0 7,640 8,170 7,110

Dữ liệu lịch sử - BSC

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