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
08/01/2026 8,270 -0.04 (-0.48%) 486,900 4,044.87 0 0 8,310 8,890 7,730
07/01/2026 8,310 0 (0%) 379,600 3,158.58 0 0 8,310 8,890 7,730
06/01/2026 8,310 -0.14 (-1.66%) 336,300 2,822.66 0 0 8,450 9,040 7,860
05/01/2026 8,450 -0.14 (-1.63%) 507,500 4,313.05 0 0 8,590 9,190 7,990
31/12/2025 8,590 -0.01 (-0.12%) 646,100 5,465.84 0 0 8,600 9,200 8,000
30/12/2025 8,600 0.05 (0.58%) 499,400 4,263.07 0 0 8,550 9,140 7,960
29/12/2025 8,550 -0.45 (-5%) 553,200 4,764.56 0 0 9,000 9,630 8,370
26/12/2025 9,000 0.27 (3.09%) 404,800 3,541.13 0 0 8,730 9,340 8,120
25/12/2025 8,730 -0.27 (-3%) 810,100 7,124.42 0 0 9,000 9,630 8,370
24/12/2025 9,000 0.3 (3.45%) 1,600,300 14,176.08 0 0 8,700 9,300 8,100
23/12/2025 8,700 0.39 (4.69%) 1,197,000 10,230.45 0 0 8,310 8,890 7,730
22/12/2025 8,310 -0.58 (-6.52%) 1,739,700 14,622.57 0 0 8,890 9,510 8,270
19/12/2025 8,890 0 (0%) 389,600 3,468.3 0 0 8,890 9,510 8,270
18/12/2025 8,890 -0.26 (-2.84%) 307,600 2,750. 0 0 9,150 9,790 8,510
17/12/2025 9,150 0.25 (2.81%) 317,200 2,856.2 0 0 8,900 9,520 8,280
16/12/2025 8,900 0 (0%) 198,100 1,758.57 0 0 8,900 9,520 8,280
15/12/2025 8,900 -0.1 (-1.11%) 314,100 2,799.35 0 0 9,000 9,630 8,370
12/12/2025 9,000 -0.12 (-1.32%) 425,300 3,838.06 0 0 9,120 9,750 8,490
11/12/2025 9,120 -0.08 (-0.87%) 280,400 2,577.54 0 0 9,200 9,840 8,560
10/12/2025 9,200 -0.25 (-2.65%) 262,800 2,456.62 0 0 9,450 10,100 8,790
09/12/2025 9,450 -0.05 (-0.53%) 180,100 1,701.56 0 0 9,500 10,150 8,840
08/12/2025 9,500 -0.06 (-0.63%) 341,900 3,243.89 0 0 9,560 10,200 8,900
05/12/2025 9,560 -0.06 (-0.62%) 864,300 8,276.81 0 0 9,620 10,250 8,950
04/12/2025 9,620 -0.07 (-0.72%) 352,100 3,388.48 0 0 9,690 10,350 9,020
03/12/2025 9,690 0.24 (2.54%) 972,800 9,289.09 0 0 9,450 10,100 8,790
02/12/2025 9,450 -0.15 (-1.56%) 504,500 4,770.72 0 0 9,600 10,250 8,930
01/12/2025 9,600 -0.1 (-1.03%) 326,300 3,122.27 0 0 9,700 10,350 9,030
28/11/2025 9,700 0.1 (1.04%) 684,300 6,622.98 0 0 9,600 10,250 8,930
27/11/2025 9,600 0.13 (1.37%) 365,600 3,465.06 7,847,200 69,212.3 9,470 10,100 8,810
26/11/2025 9,470 0.14 (1.5%) 274,600 2,572.8 70,000 607.6 9,330 9,980 8,680
25/11/2025 9,330 -0.27 (-2.81%) 260,800 2,453.85 0 0 9,600 10,250 8,930
24/11/2025 9,600 0.1 (1.05%) 614,700 5,850.43 0 0 9,500 10,150 8,840
21/11/2025 9,500 0.15 (1.6%) 920,400 8,671.77 0 0 9,350 10,000 8,700
20/11/2025 9,350 0.21 (2.3%) 482,600 4,439.3 0 0 9,140 9,770 8,510
19/11/2025 9,140 -0.03 (-0.33%) 297,900 2,724.8 0 0 9,170 9,810 8,530
18/11/2025 9,170 0 (0%) 393,300 3,611.2 0 0 9,170 9,810 8,530
17/11/2025 9,170 -0.17 (-1.82%) 449,700 4,171.03 0 0 9,340 9,990 8,690
14/11/2025 9,340 0.24 (2.64%) 433,200 3,984.04 0 0 9,100 9,730 8,470
13/11/2025 9,100 -0.26 (-2.78%) 451,400 4,164.26 0 0 9,360 10,000 8,710
12/11/2025 9,360 -0.1 (-1.06%) 579,900 5,403.54 0 0 9,460 10,100 8,800
11/11/2025 9,460 0.26 (2.83%) 767,300 7,074.47 0 0 9,200 9,840 8,560
10/11/2025 9,200 -0.05 (-0.54%) 430,100 3,952.01 0 0 9,250 9,890 8,610
07/11/2025 9,250 -0.05 (-0.54%) 354,500 3,279.94 0 0 9,300 9,950 8,650
06/11/2025 9,300 -0.12 (-1.27%) 387,500 3,612.48 0 0 9,420 10,050 8,770
05/11/2025 9,420 -0.28 (-2.89%) 261,500 2,467.78 0 0 9,700 10,350 9,030
04/11/2025 9,700 0.2 (2.11%) 720,900 6,809.96 0 0 9,500 10,150 8,840
03/11/2025 9,500 -0.49 (-4.9%) 259,900 2,513.02 0 0 9,990 10,650 9,300
31/10/2025 9,990 0.64 (6.84%) 1,991,500 19,579.67 0 0 9,350 10,000 8,700
30/10/2025 9,350 -0.13 (-1.37%) 873,200 8,193.43 0 0 9,480 10,100 8,820
29/10/2025 9,480 -0.12 (-1.25%) 1,149,700 11,008.94 0 0 9,600 10,250 8,930
28/10/2025 9,600 0.05 (0.52%) 234,900 2,239.15 0 0 9,550 10,200 8,890
27/10/2025 9,550 0 (0%) 288,000 2,744.1 0 0 9,550 10,200 8,890
24/10/2025 9,550 -0.25 (-2.55%) 233,100 2,256.66 0 0 9,800 10,450 9,120
23/10/2025 9,800 -0.18 (-1.8%) 654,900 6,507.71 0 0 9,980 10,650 9,290
22/10/2025 9,980 0.1 (1.01%) 863,100 8,556.83 0 0 9,880 10,550 9,190
21/10/2025 9,880 0.34 (3.56%) 578,900 5,460.57 0 0 9,540 10,200 8,880
20/10/2025 9,540 -0.71 (-6.93%) 1,290,700 12,635.95 0 0 10,250 10,950 9,540
17/10/2025 10,250 0 (0%) 631,300 6,456.63 0 0 10,250 10,950 9,540
16/10/2025 10,250 0.15 (1.49%) 1,413,000 14,478.48 0 0 10,100 10,800 9,400
15/10/2025 10,100 -0.15 (-1.46%) 632,900 6,388.91 0 0 10,250 10,950 9,540
14/10/2025 10,250 0.25 (2.5%) 805,500 8,195.45 0 0 10,000 10,700 9,300
13/10/2025 10,000 -0.1 (-0.99%) 1,017,000 10,189.92 0 0 10,100 10,800 9,400
10/10/2025 10,100 -0.2 (-1.94%) 628,500 6,431.8 0 0 10,300 11,000 9,580
09/10/2025 10,300 0 (0%) 582,100 6,051.12 0 0 10,300 11,000 9,580
08/10/2025 10,300 0.1 (0.98%) 516,300 5,292.74 0 0 10,200 10,900 9,490
07/10/2025 10,200 -0.25 (-2.39%) 520,700 5,358.41 0 0 10,450 11,150 9,720
06/10/2025 10,450 0.15 (1.46%) 903,000 9,464.15 0 0 10,300 11,000 9,580
03/10/2025 10,300 -0.15 (-1.44%) 370,000 3,783.61 0 0 10,450 11,150 9,720
02/10/2025 10,450 0.05 (0.48%) 672,800 6,957.2 0 0 10,400 11,100 9,680
01/10/2025 10,400 -0.1 (-0.95%) 407,300 4,213.26 0 0 10,500 11,200 9,770
30/09/2025 10,500 -0.1 (-0.94%) 788,000 8,264.18 0 0 10,600 11,300 9,860
29/09/2025 10,600 -0.2 (-1.85%) 934,000 10,005.04 0 0 10,800 11,550 10,050
26/09/2025 10,800 -0.1 (-0.92%) 1,616,000 17,361.61 0 0 10,900 11,650 10,150
25/09/2025 10,900 -0.1 (-0.91%) 1,537,500 16,811.54 0 0 11,000 11,750 10,250
24/09/2025 11,000 0.65 (6.28%) 1,955,300 20,992.24 0 0 10,350 11,050 9,630
23/09/2025 10,350 -0.05 (-0.48%) 555,300 5,695.47 0 0 10,400 11,100 9,680
22/09/2025 10,400 -0.2 (-1.89%) 749,800 7,735.29 0 0 10,600 11,300 9,860
19/09/2025 10,600 0.1 (0.95%) 695,500 7,276.81 0 0 10,500 11,200 9,770
18/09/2025 10,500 0 (0%) 932,600 9,678.28 0 0 10,500 11,200 9,770
17/09/2025 10,500 -0.35 (-3.23%) 979,100 10,325.33 0 0 10,850 11,600 10,100
16/09/2025 10,850 -0.35 (-3.13%) 1,746,200 18,975.48 0 0 11,200 11,950 10,450
15/09/2025 11,200 0.25 (2.28%) 2,460,900 26,967.3 0 0 10,950 11,700 10,200
12/09/2025 10,950 0.55 (5.29%) 3,666,300 39,291.85 0 0 10,400 11,100 9,680
11/09/2025 10,400 0.3 (2.97%) 1,756,800 17,796.31 0 0 10,100 10,800 9,400
10/09/2025 10,100 -0.1 (-0.98%) 729,900 7,326.6 0 0 10,200 10,900 9,490
09/09/2025 10,200 0.2 (2%) 688,600 6,923.29 0 0 10,000 10,700 9,300
08/09/2025 10,000 -0.5 (-4.76%) 872,600 8,806.29 0 0 10,500 11,200 9,770
05/09/2025 10,500 -0.4 (-3.67%) 1,461,700 15,661.39 0 0 10,900 11,650 10,150
04/09/2025 10,900 -0.1 (-0.91%) 1,296,900 14,090.56 0 0 11,000 11,750 10,250
03/09/2025 11,000 0.3 (2.8%) 1,766,800 19,179.29 0 0 10,700 11,400 9,960
29/08/2025 10,700 0.25 (2.39%) 2,197,300 23,306.34 0 0 10,450 11,150 9,720
28/08/2025 10,450 0 (0%) 838,400 8,709.64 0 0 10,450 11,150 9,720
27/08/2025 10,450 0.15 (1.46%) 1,821,500 18,806.43 0 0 10,300 11,000 9,580
26/08/2025 10,300 0.15 (1.48%) 935,400 9,461.79 0 0 10,150 10,850 9,440
25/08/2025 10,150 -0.35 (-3.33%) 1,019,400 10,330.43 0 0 10,500 11,200 9,770
22/08/2025 10,500 0.1 (0.96%) 2,189,900 22,091.32 0 0 10,400 11,100 9,680
21/08/2025 10,400 -0.65 (-5.88%) 1,902,000 20,118.12 0 0 11,050 11,800 10,300
20/08/2025 11,050 -0.55 (-4.74%) 4,057,700 44,493.47 0 0 11,600 12,400 10,800
19/08/2025 11,600 0.3 (2.65%) 2,703,700 30,972.82 0 0 11,300 12,050 10,550
18/08/2025 11,300 0.7 (6.6%) 3,038,400 32,675.79 0 0 10,600 11,300 9,860
15/08/2025 10,600 0.35 (3.41%) 2,870,200 29,665.08 0 0 10,250 10,950 9,540
14/08/2025 10,250 0.65 (6.77%) 2,499,000 24,507.78 0 0 9,600 10,250 8,930
13/08/2025 9,600 -0.05 (-0.52%) 996,300 9,519.29 0 0 9,650 10,300 8,980
12/08/2025 9,650 -0.03 (-0.31%) 1,187,000 11,422.83 0 0 9,680 10,350 9,010
11/08/2025 9,680 0.12 (1.26%) 1,074,300 10,237.34 0 0 9,560 10,200 8,900
08/08/2025 9,560 -0.14 (-1.44%) 904,200 8,714.87 0 0 9,700 10,350 9,030
07/08/2025 9,700 0.2 (2.11%) 865,400 8,208.39 0 0 9,500 10,150 8,840
06/08/2025 9,500 -0.2 (-2.06%) 1,088,900 10,419.32 0 0 9,700 10,350 9,030
05/08/2025 9,700 0 (0%) 1,730,000 16,814.59 0 0 9,700 10,350 9,030
04/08/2025 9,700 0.42 (4.53%) 1,897,000 17,930.82 0 0 9,280 9,920 8,640
01/08/2025 9,280 0.52 (5.94%) 1,156,400 10,511.82 0 0 8,760 9,370 8,150
31/07/2025 8,760 -0.23 (-2.56%) 240,500 2,113.3 0 0 8,990 9,610 8,370
30/07/2025 8,990 0.19 (2.16%) 309,500 2,714.4 0 0 8,800 9,410 8,190
29/07/2025 8,800 -0.6 (-6.38%) 985,900 9,100.04 0 0 9,400 10,050 8,750
28/07/2025 9,400 0.13 (1.4%) 478,600 4,464.9 0 0 9,270 9,910 8,630
25/07/2025 9,270 0.01 (0.11%) 308,300 2,850.81 0 0 9,260 9,900 8,620
24/07/2025 9,260 -0.09 (-0.96%) 370,000 3,425.54 0 0 9,350 10,000 8,700
23/07/2025 9,350 0.05 (0.54%) 520,200 4,854.39 0 0 9,300 9,950 8,650
22/07/2025 9,300 0 (0%) 426,600 3,948.95 0 0 9,300 9,950 8,650
21/07/2025 9,300 0.01 (0.11%) 553,600 5,143.42 0 0 9,290 9,940 8,640
18/07/2025 9,290 0.02 (0.22%) 443,500 4,107.77 0 0 9,270 9,910 8,630
17/07/2025 9,270 0.19 (2.09%) 815,700 7,553.98 0 0 9,080 9,710 8,450
16/07/2025 9,080 -0.02 (-0.22%) 228,600 2,086.27 0 0 9,100 9,730 8,470
15/07/2025 9,100 -0.21 (-2.26%) 425,100 3,925.22 0 0 9,310 9,960 8,660
14/07/2025 9,310 0.02 (0.22%) 384,100 3,560.96 0 0 9,290 9,940 8,640
11/07/2025 9,290 0.35 (3.91%) 516,400 4,743.79 0 0 8,940 9,560 8,320
10/07/2025 8,940 0.02 (0.22%) 214,900 1,922.62 0 0 8,920 9,540 8,300
09/07/2025 8,920 0.06 (0.68%) 185,900 1,663.11 0 0 8,860 9,480 8,240
08/07/2025 8,860 0.07 (0.8%) 254,800 2,266.08 0 0 8,790 9,400 8,180

Dữ liệu lịch sử - BSC

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