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
21/01/2026 9,100 0.1 (1.11%) 33,802 307.51 0 0 9,000 10,300 7,700
20/01/2026 8,900 -0.2 (-2.2%) 55,980 503.13 0 0 9,100 10,400 7,800
19/01/2026 9,100 -0.1 (-1.09%) 119,900 1,092.21 0 0 9,200 10,500 7,900
16/01/2026 9,200 0.2 (2.22%) 63,121 579.21 3,659,021 33,424.46 9,000 10,300 7,700
15/01/2026 9,200 -0.1 (-1.08%) 96,200 869.15 0 0 9,300 10,600 8,000
14/01/2026 9,200 0.6 (6.98%) 64,802 600.21 0 0 8,600 9,800 7,400
13/01/2026 8,400 -0.9 (-9.68%) 68,700 588.61 0 0 9,300 10,600 8,000
12/01/2026 9,300 0.2 (2.2%) 24,330 225.98 0 0 9,100 10,400 7,800
09/01/2026 9,100 -0.1 (-1.09%) 17,002 154.41 0 0 9,200 10,500 7,900
08/01/2026 9,200 0 (0%) 10,435 95.66 0 0 9,200 10,500 7,900
07/01/2026 9,200 -0.1 (-1.08%) 85,510 788.31 0 0 9,300 10,600 8,000
06/01/2026 9,500 -0.1 (-1.04%) 40,602 379.3 0 0 9,600 11,000 8,200
05/01/2026 9,600 -0.3 (-3.03%) 50,800 488.6 0 0 9,900 11,300 8,500
31/12/2025 9,700 -0.2 (-2.02%) 33,100 326.32 0 0 9,900 11,300 8,500
30/12/2025 9,900 0.2 (2.06%) 17,304 170.71 0 0 9,700 11,100 8,300
29/12/2025 9,700 0.1 (1.04%) 15,400 149.11 0 0 9,600 11,000 8,200
26/12/2025 9,700 -0.2 (-2.02%) 37,400 360.58 0 0 9,900 11,300 8,500
25/12/2025 10,000 0.1 (1.01%) 22,502 222.72 0 0 9,900 11,300 8,500
24/12/2025 9,800 -0.5 (-4.85%) 40,543 400.59 0 0 10,300 11,800 8,800
23/12/2025 10,200 -0.2 (-1.92%) 15,700 161.96 0 0 10,400 11,900 8,900
22/12/2025 10,400 0 (0%) 62,842 653.22 0 0 10,400 11,900 8,900
19/12/2025 10,300 -1 (-8.85%) 39,618 411.97 0 0 11,300 12,900 9,700
18/12/2025 11,200 0.4 (3.7%) 72,501 821.14 0 0 10,800 12,400 9,200
17/12/2025 11,000 1.4 (14.58%) 115,817 1,246.62 0 0 9,600 11,000 8,200
16/12/2025 9,700 0.1 (1.04%) 193,100 1,862.12 0 0 9,600 11,000 8,200
15/12/2025 9,700 0.1 (1.04%) 157,403 1,515.49 0 0 9,600 11,000 8,200
12/12/2025 9,500 -0.2 (-2.06%) 169,501 1,632.56 0 0 9,700 11,100 8,300
11/12/2025 9,700 0 (0%) 48,341 468.91 0 0 9,700 11,100 8,300
10/12/2025 9,700 0 (0%) 69,205 671.67 0 0 9,700 11,100 8,300
09/12/2025 9,800 0.1 (1.03%) 140,301 1,359.93 0 0 9,700 11,100 8,300
08/12/2025 9,700 -0.1 (-1.02%) 40,806 396.46 0 0 9,800 11,200 8,400
05/12/2025 9,800 -0.1 (-1.01%) 94,411 922.33 0 0 9,900 11,300 8,500
04/12/2025 9,800 0 (0%) 41,600 411.1 0 0 9,800 11,200 8,400
03/12/2025 10,000 0.3 (3.09%) 225,227 2,196.58 0 0 9,700 11,100 8,300
02/12/2025 9,700 0 (0%) 220,375 2,127.47 0 0 9,700 11,100 8,300
01/12/2025 9,800 0.1 (1.03%) 219,622 2,133.82 0 0 9,700 11,100 8,300
28/11/2025 9,700 -0.1 (-1.02%) 191,534 1,848.42 5,700 63.84 9,800 11,200 8,400
27/11/2025 9,700 -0.2 (-2.02%) 44,545 434.85 0 0 9,900 11,300 8,500
26/11/2025 9,900 0.2 (2.06%) 83,315 824.22 0 0 9,700 11,100 8,300
25/11/2025 9,700 -1.5 (-13.39%) 1,680,631 16,312.28 0 0 11,200 12,800 9,600
24/11/2025 11,200 -1.9 (-14.5%) 87,313 978.04 0 0 13,100 15,000 11,200
21/11/2025 12,600 -2.2 (-14.86%) 657,205 8,594.83 0 0 14,800 17,000 12,600
20/11/2025 14,700 -0.3 (-2%) 258,700 3,822.01 0 0 15,000 17,200 12,800
19/11/2025 14,900 -0.5 (-3.25%) 50,900 762.25 0 0 15,400 17,700 13,100
18/11/2025 15,200 -0.1 (-0.65%) 65,600 1,009.68 0 0 15,300 17,500 13,100
17/11/2025 15,500 1 (6.9%) 147,000 2,249.35 0 0 14,500 16,600 12,400
14/11/2025 14,600 -0.1 (-0.68%) 66,400 961.87 0 0 14,700 16,900 12,500
13/11/2025 14,800 0.2 (1.37%) 43,500 639.44 0 0 14,600 16,700 12,500
12/11/2025 14,700 0.2 (1.38%) 136,700 1,992.72 0 0 14,500 16,600 12,400
11/11/2025 14,700 0 (0%) 70,100 1,018.67 0 0 14,700 16,900 12,500
10/11/2025 14,600 -0.6 (-3.95%) 116,602 1,709.31 0 0 15,200 17,400 13,000
07/11/2025 15,200 -0.2 (-1.3%) 61,100 927.13 0 0 15,400 17,700 13,100
06/11/2025 15,600 0 (0%) 73,750 1,135.11 0 0 15,600 17,900 13,300
05/11/2025 15,700 0.6 (3.97%) 120,900 1,882.26 0 0 15,100 17,300 12,900
04/11/2025 15,900 -0.5 (-3.05%) 317,476 4,806.97 0 0 16,400 18,800 14,000
03/11/2025 15,500 -2.4 (-13.41%) 338,125 5,544.86 0 0 17,900 20,500 15,300
31/10/2025 17,400 0 (0%) 431,007 7,695.8 0 0 17,400 20,000 14,800
30/10/2025 17,400 0.2 (1.16%) 102,100 1,778.47 0 0 17,200 19,700 14,700
29/10/2025 17,400 0.4 (2.35%) 58,700 1,008.88 0 0 17,000 19,500 14,500
28/10/2025 17,200 0.1 (0.58%) 44,500 755.52 0 0 17,100 19,600 14,600
27/10/2025 17,200 0.1 (0.58%) 2,700 46.16 0 0 17,100 19,600 14,600
24/10/2025 16,900 -0.3 (-1.74%) 35,900 613.28 0 0 17,200 19,700 14,700
23/10/2025 17,100 0 (0%) 26,700 459.42 0 0 17,100 19,600 14,600
22/10/2025 17,200 0.4 (2.38%) 76,500 1,304.97 0 0 16,800 19,300 14,300
21/10/2025 17,000 -0.5 (-2.86%) 119,900 2,017.75 0 0 17,500 20,100 14,900
20/10/2025 16,900 -1.1 (-6.11%) 167,775 2,933.85 0 0 18,000 20,700 15,300
17/10/2025 17,900 0.2 (1.13%) 106,928 1,920.84 0 0 17,700 20,300 15,100
16/10/2025 17,800 0 (0%) 163,231 2,893.98 0 0 17,800 20,400 15,200
15/10/2025 17,900 0 (0%) 57,200 1,019.3 0 0 17,900 20,500 15,300
14/10/2025 17,900 0 (0%) 66,606 1,193.48 0 0 17,900 20,500 15,300
13/10/2025 18,000 0 (0%) 113,512 2,035.98 0 0 18,000 20,700 15,300
10/10/2025 18,000 0.1 (0.56%) 157,116 2,824.61 0 0 17,900 20,500 15,300
09/10/2025 17,900 -0.2 (-1.1%) 38,123 683.34 0 0 18,100 20,800 15,400
08/10/2025 18,100 0 (0%) 88,902 1,604.96 0 0 18,100 20,800 15,400
07/10/2025 18,200 0.1 (0.55%) 96,400 1,745.95 0 0 18,100 20,800 15,400
06/10/2025 18,300 0.7 (3.98%) 109,238 1,974.57 0 0 17,600 20,200 15,000
03/10/2025 17,500 -0.6 (-3.31%) 100,200 1,763.99 0 0 18,100 20,800 15,400
02/10/2025 17,900 -0.7 (-3.76%) 80,100 1,452.29 0 0 18,600 21,300 15,900
01/10/2025 18,600 0 (0%) 29,556 548.81 0 0 18,600 21,300 15,900
30/09/2025 18,700 0.7 (3.89%) 209,649 3,903.09 0 0 18,000 20,700 15,300
29/09/2025 18,100 0 (0%) 38,500 693.91 0 0 18,100 20,800 15,400
26/09/2025 18,000 -0.5 (-2.7%) 128,600 2,324.52 0 0 18,500 21,200 15,800
25/09/2025 18,600 0.2 (1.09%) 91,027 1,684.66 0 0 18,400 21,100 15,700
24/09/2025 18,600 0.4 (2.2%) 203,501 3,744.69 0 0 18,200 20,900 15,500
23/09/2025 18,200 0.1 (0.55%) 105,418 1,916.23 0 0 18,100 20,800 15,400
22/09/2025 18,100 -0.1 (-0.55%) 43,300 782.1 0 0 18,200 20,900 15,500
19/09/2025 18,500 0.3 (1.65%) 86,745 1,575.91 0 0 18,200 20,900 15,500
18/09/2025 18,200 -0.5 (-2.67%) 41,863 763.2 0 0 18,700 21,500 15,900
17/09/2025 18,400 -0.6 (-3.16%) 90,102 1,681.52 0 0 19,000 21,800 16,200
16/09/2025 18,500 -0.7 (-3.65%) 136,788 2,594.67 0 0 19,200 22,000 16,400
15/09/2025 19,500 1.4 (7.73%) 206,130 3,961.31 0 0 18,100 20,800 15,400
12/09/2025 18,400 0.9 (5.14%) 190,802 3,456.37 0 0 17,500 20,100 14,900
11/09/2025 17,800 0 (0%) 103,300 1,808.92 0 0 17,800 20,400 15,200
10/09/2025 17,800 -0.1 (-0.56%) 70,510 1,254.62 0 0 17,900 20,500 15,300
09/09/2025 18,000 -0.4 (-2.17%) 150,104 2,686.83 0 0 18,400 21,100 15,700
08/09/2025 18,000 -1.6 (-8.16%) 203,800 3,750.64 0 0 19,600 22,500 16,700
05/09/2025 19,400 -0.6 (-3%) 256,820 5,033.31 0 0 20,000 23,000 17,000
04/09/2025 19,800 -0.3 (-1.49%) 141,449 2,823.4 0 0 20,100 23,100 17,100
03/09/2025 20,200 0 (0%) 105,412 2,119.31 0 0 20,200 23,200 17,200
29/08/2025 20,100 0.1 (0.5%) 242,814 4,892.97 0 0 20,000 23,000 17,000
28/08/2025 19,700 -1.3 (-6.19%) 222,445 4,453.35 0 0 21,000 24,100 17,900
27/08/2025 20,800 -0.6 (-2.8%) 214,208 4,505.44 0 0 21,400 24,600 18,200
26/08/2025 21,800 0.4 (1.87%) 169,529 3,621.85 0 0 21,400 24,600 18,200
25/08/2025 21,100 0 (0%) 310,514 6,637.71 0 0 21,100 24,200 18,000
22/08/2025 20,800 -2.1 (-9.17%) 331,487 6,984.79 0 0 22,900 26,300 19,500
21/08/2025 22,600 -1.1 (-4.64%) 420,591 9,620.98 0 0 23,700 27,200 20,200
20/08/2025 24,000 0.9 (3.9%) 765,480 18,154.03 0 0 23,100 26,500 19,700
19/08/2025 23,100 3 (14.93%) 513,184 11,844.02 0 0 20,100 23,100 17,100
18/08/2025 21,300 2.7 (14.52%) 789,378 15,861.45 0 0 18,600 21,300 15,900
15/08/2025 18,900 1.4 (8%) 786,526 14,616.07 0 0 17,500 20,100 14,900
14/08/2025 17,400 0 (0%) 388,106 6,775.69 0 0 17,400 20,000 14,800
13/08/2025 17,700 0.3 (1.72%) 245,619 4,271.37 0 0 17,400 20,000 14,800
12/08/2025 17,700 -0.4 (-2.21%) 203,151 3,537.35 0 0 18,100 20,800 15,400
11/08/2025 17,900 -0.4 (-2.19%) 480,270 8,712.65 0 0 18,300 21,000 15,600
08/08/2025 18,400 0.2 (1.1%) 354,696 6,480.09 0 0 18,200 20,900 15,500
07/08/2025 18,200 0.8 (4.6%) 844,826 15,340.17 0 0 17,400 20,000 14,800
06/08/2025 17,400 0.5 (2.96%) 387,305 6,746.06 0 0 16,900 19,400 14,400
05/08/2025 16,800 0.7 (4.35%) 1,128,759 19,085.76 0 0 16,100 18,500 13,700
04/08/2025 16,000 1.8 (12.68%) 808,174 12,980.83 0 0 14,200 16,300 12,100
01/08/2025 14,300 -0.4 (-2.72%) 63,396 903.35 0 0 14,700 16,900 12,500
31/07/2025 14,700 0 (0%) 73,100 1,072.19 0 0 14,700 16,900 12,500
30/07/2025 15,100 -0.4 (-2.58%) 284,900 4,178.1 0 0 15,500 17,800 13,200
29/07/2025 15,100 0.1 (0.67%) 297,892 4,611.79 0 0 15,000 17,200 12,800
28/07/2025 15,000 0.7 (4.9%) 231,900 3,471.53 0 0 14,300 16,400 12,200
25/07/2025 14,500 -0.1 (-0.68%) 228,801 3,270.11 0 0 14,600 16,700 12,500
24/07/2025 14,700 0.2 (1.38%) 47,700 697.23 0 0 14,500 16,600 12,400
23/07/2025 14,500 -0.1 (-0.68%) 69,900 1,010.74 0 0 14,600 16,700 12,500
22/07/2025 14,500 -0.4 (-2.68%) 154,218 2,256.35 0 0 14,900 17,100 12,700
21/07/2025 14,900 -0.1 (-0.67%) 81,100 1,210.47 0 0 15,000 17,200 12,800

Dữ liệu lịch sử - BSC

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