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 11,000 0 (0%) 1,016 11.18 0 0 11,000 12,100 9,900
30/12/2025 11,000 0 (0%) 20 0.22 0 0 11,000 12,100 9,900
29/12/2025 11,000 -0.1 (-0.9%) 100 1.1 0 0 11,100 12,200 10,000
26/12/2025 11,100 0.1 (0.91%) 5,520 60.71 0 0 11,000 12,100 9,900
25/12/2025 11,000 0.1 (0.92%) 1,377 15.13 0 0 10,900 11,900 9,900
24/12/2025 10,900 0.2 (1.87%) 1,708 18.5 0 0 10,700 11,700 9,700
23/12/2025 10,700 -0.5 (-4.46%) 100 1.07 0 0 11,200 12,300 10,100
22/12/2025 11,200 0.1 (0.9%) 381 4.27 0 0 11,100 12,200 10,000
19/12/2025 11,100 -0.2 (-1.77%) 600 6.81 0 0 11,300 12,400 10,200
18/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
17/12/2025 11,300 -0.1 (-0.88%) 2,700 30.59 0 0 11,400 12,500 10,300
16/12/2025 11,400 0 (0%) 600 6.84 0 0 11,400 12,500 10,300
15/12/2025 11,400 -0.4 (-3.39%) 1,691 19.62 0 0 11,800 12,900 10,700
12/12/2025 11,800 1 (9.26%) 49,698 586.19 0 0 10,800 11,800 9,800
11/12/2025 10,800 -0.2 (-1.82%) 1,200 13.08 0 0 11,000 12,100 9,900
10/12/2025 11,000 -0.2 (-1.79%) 200 2.2 0 0 11,200 12,300 10,100
09/12/2025 11,200 0 (0%) 803 8.99 0 0 11,200 12,300 10,100
08/12/2025 11,200 0.6 (5.66%) 16,610 185.78 0 0 10,600 11,600 9,600
05/12/2025 10,600 -0.1 (-0.93%) 200 2.13 0 0 10,700 11,700 9,700
04/12/2025 10,700 0.2 (1.9%) 500 5.36 0 0 10,500 11,500 9,500
03/12/2025 10,500 0 (0%) 3,126 32.87 0 0 10,500 11,500 9,500
02/12/2025 10,500 -0.4 (-3.67%) 500 5.25 0 0 10,900 11,900 9,900
01/12/2025 10,900 0.4 (3.81%) 9,572 103.36 0 0 10,500 11,500 9,500
28/11/2025 10,500 -0.1 (-0.94%) 400 4.2 0 0 10,600 11,600 9,600
27/11/2025 10,600 0 (0%) 303 3.21 0 0 10,600 11,600 9,600
26/11/2025 10,600 0.1 (0.95%) 7,201 75.91 0 0 10,500 11,500 9,500
25/11/2025 10,500 0 (0%) 4,727 49.63 0 0 10,500 11,500 9,500
24/11/2025 10,500 -0.1 (-0.94%) 6,001 63.02 0 0 10,600 11,600 9,600
21/11/2025 10,600 0.2 (1.92%) 3,700 38.96 0 0 10,400 11,400 9,400
20/11/2025 10,400 0 (0%) 1,002 10.39 0 0 10,400 11,400 9,400
19/11/2025 10,400 0 (0%) 6,880 71.51 0 0 10,400 11,400 9,400
18/11/2025 10,400 0 (0%) 4,716 48.7 0 0 10,400 11,400 9,400
17/11/2025 10,400 0 (0%) 5,500 58.78 0 0 10,400 11,400 9,400
14/11/2025 10,400 -0.4 (-3.7%) 1,160 12.13 0 0 10,800 11,800 9,800
13/11/2025 10,800 0.4 (3.85%) 590 6.19 0 0 10,400 11,400 9,400
12/11/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
11/11/2025 10,400 0 (0%) 5,700 58.81 0 0 10,400 11,400 9,400
10/11/2025 10,400 0 (0%) 1,000 10.4 0 0 10,400 11,400 9,400
07/11/2025 10,400 -0.1 (-0.95%) 2,713 28.21 0 0 10,500 11,500 9,500
06/11/2025 10,500 0 (0%) 4,201 44.11 0 0 10,500 11,500 9,500
05/11/2025 10,500 -0.3 (-2.78%) 1,026 10.78 0 0 10,800 11,800 9,800
04/11/2025 10,800 0 (0%) 668 7.19 0 0 10,800 11,800 9,800
03/11/2025 10,800 0.1 (0.93%) 4,200 45.36 0 0 10,700 11,700 9,700
31/10/2025 10,700 0 (0%) 2,200 23.54 0 0 10,700 11,700 9,700
30/10/2025 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
29/10/2025 10,700 0 (0%) 2,000 21.4 0 0 10,700 11,700 9,700
28/10/2025 10,700 0.3 (2.88%) 6,200 66.75 0 0 10,400 11,400 9,400
27/10/2025 10,400 0.1 (0.97%) 2,500 25.85 0 0 10,300 11,300 9,300
24/10/2025 10,300 0.1 (0.98%) 1,108 11.4 0 0 10,200 11,200 9,200
23/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
22/10/2025 10,200 0 (0%) 20 0.2 0 0 10,200 11,200 9,200
21/10/2025 10,200 -0.1 (-0.97%) 7,105 74.04 0 0 10,300 11,300 9,300
20/10/2025 10,300 0 (0%) 48 0.49 0 0 10,300 11,300 9,300
17/10/2025 10,300 -0.5 (-4.63%) 500 5.15 0 0 10,800 11,800 9,800
16/10/2025 10,800 0.1 (0.93%) 400 4.36 0 0 10,700 11,700 9,700
15/10/2025 10,700 -0.1 (-0.93%) 500 5.35 0 0 10,800 11,800 9,800
14/10/2025 10,800 0.1 (0.93%) 100 1.08 0 0 10,700 11,700 9,700
13/10/2025 10,700 -0.1 (-0.93%) 10,500 112.35 0 0 10,800 11,800 9,800
10/10/2025 10,800 0 (0%) 200 2.16 0 0 10,800 11,800 9,800
09/10/2025 10,800 0.4 (3.85%) 15,100 163.08 0 0 10,400 11,400 9,400
08/10/2025 10,400 0 (0%) 1 0.01 0 0 10,400 11,400 9,400
07/10/2025 10,400 -0.2 (-1.89%) 4,321 44.94 0 0 10,600 11,600 9,600
06/10/2025 10,600 0 (0%) 1,700 17.85 0 0 10,600 11,600 9,600
03/10/2025 10,600 0.1 (0.95%) 4,603 48.53 0 0 10,500 11,500 9,500
02/10/2025 10,500 0.5 (5%) 12,341 129.7 0 0 10,000 11,000 9,000
01/10/2025 10,000 -0.3 (-2.91%) 1,400 14.15 0 0 10,300 11,300 9,300
30/09/2025 10,300 0 (0%) 41 0.42 0 0 10,300 11,300 9,300
29/09/2025 10,300 -0.2 (-1.9%) 1,000 10.3 0 0 10,500 11,500 9,500
26/09/2025 10,500 0 (0%) 3,000 31.5 0 0 10,500 11,500 9,500
25/09/2025 10,500 0 (0%) 880 9.29 0 0 10,500 11,500 9,500
24/09/2025 10,500 0 (0%) 2,400 25.15 0 0 10,500 11,500 9,500
23/09/2025 10,500 0 (0%) 6,000 62.58 0 0 10,500 11,500 9,500
22/09/2025 10,500 0 (0%) 67 0.66 0 0 10,500 11,500 9,500
19/09/2025 10,500 0 (0%) 1,500 16.23 0 0 10,500 11,500 9,500
18/09/2025 10,500 0 (0%) 2,500 26.03 0 0 10,500 11,500 9,500
17/09/2025 10,500 -0.1 (-0.94%) 200 2.13 0 0 10,600 11,600 9,600
16/09/2025 10,600 0.2 (1.92%) 7,300 76.85 0 0 10,400 11,400 9,400
15/09/2025 10,400 0.1 (0.97%) 621 6.46 0 0 10,300 11,300 9,300
12/09/2025 10,300 -0.2 (-1.9%) 5,901 58.38 0 0 10,500 11,500 9,500
11/09/2025 10,500 -0.1 (-0.94%) 2,824 29.65 0 0 10,600 11,600 9,600
10/09/2025 10,600 0 (0%) 214 2.27 0 0 10,600 11,600 9,600
09/09/2025 10,600 -0.1 (-0.93%) 3,228 32.48 0 0 10,700 11,700 9,700
08/09/2025 10,700 -0.5 (-4.46%) 1,307 14.27 0 0 11,200 12,300 10,100
05/09/2025 11,200 0 (0%) 893 10.43 0 0 11,200 12,300 10,100
04/09/2025 12,500 0.2 (1.63%) 11,317 146.98 0 0 12,300 13,500 11,100
03/09/2025 12,300 1.1 (9.82%) 18,053 219.21 0 0 11,200 12,300 10,100
29/08/2025 11,200 -0.2 (-1.75%) 2,564 28.86 0 0 11,400 12,500 10,300
28/08/2025 11,400 0.4 (3.64%) 2,300 25.46 0 0 11,000 12,100 9,900
27/08/2025 11,000 0.2 (1.85%) 3,200 34.92 0 0 10,800 11,800 9,800
26/08/2025 10,800 0.1 (0.93%) 2,403 25.85 0 0 10,700 11,700 9,700
25/08/2025 10,700 -0.4 (-3.6%) 10,500 115.17 0 0 11,100 12,200 10,000
22/08/2025 11,100 0.1 (0.91%) 2,600 27.71 0 0 11,000 12,100 9,900
21/08/2025 11,000 -0.1 (-0.9%) 3,841 42.29 0 0 11,100 12,200 10,000
20/08/2025 11,100 0 (0%) 3,070 33.38 0 0 11,100 12,200 10,000
19/08/2025 11,100 0.3 (2.78%) 12,669 136.36 0 0 10,800 11,800 9,800
18/08/2025 10,800 0.1 (0.93%) 5,440 58.51 0 0 10,700 11,700 9,700
15/08/2025 10,700 -0.1 (-0.93%) 15,132 164.97 0 0 10,800 11,800 9,800
14/08/2025 10,800 0 (0%) 4,558 48.57 0 0 10,800 11,800 9,800
13/08/2025 10,800 0.4 (3.85%) 12,562 133.74 0 0 10,400 11,400 9,400
12/08/2025 10,400 -0.4 (-3.7%) 2,200 23.1 0 0 10,800 11,800 9,800
11/08/2025 10,800 0 (0%) 901 9.67 0 0 10,800 11,800 9,800
08/08/2025 10,800 0 (0%) 1 0.01 0 0 10,800 11,800 9,800
07/08/2025 10,800 0.1 (0.93%) 1,322 13.79 0 0 10,700 11,700 9,700
06/08/2025 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
05/08/2025 10,700 -0.2 (-1.83%) 1,400 14.58 0 0 10,900 11,900 9,900
04/08/2025 10,900 0 (0%) 1 0.01 0 0 10,900 11,900 9,900
01/08/2025 10,900 0.4 (3.81%) 116 1.26 0 0 10,500 11,500 9,500
31/07/2025 10,500 0 (0%) 55 0.58 0 0 10,500 11,500 9,500
30/07/2025 10,500 0 (0%) 300 3.15 0 0 10,500 11,500 9,500
29/07/2025 10,500 -0.2 (-1.87%) 200 2.1 0 0 10,700 11,700 9,700
28/07/2025 10,700 0 (0%) 12,614 135.25 0 0 10,700 11,700 9,700
25/07/2025 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
24/07/2025 10,700 0.2 (1.9%) 1,808 19. 0 0 10,500 11,500 9,500
23/07/2025 10,500 -0.5 (-4.55%) 5,260 54.18 0 0 11,000 12,100 9,900
22/07/2025 11,000 -0.1 (-0.9%) 409 4.49 0 0 11,100 12,200 10,000
21/07/2025 11,100 0.5 (4.72%) 520 5.65 0 0 10,600 11,600 9,600
18/07/2025 10,600 0 (0%) 1,781 18.35 0 0 10,600 11,600 9,600
17/07/2025 10,600 0 (0%) 200 2.12 0 0 10,600 11,600 9,600
16/07/2025 10,600 0 (0%) 2,828 29.81 0 0 10,600 11,600 9,600
15/07/2025 10,600 0.2 (1.92%) 2,466 25.85 0 0 10,400 11,400 9,400
14/07/2025 10,400 0 (0%) 171 1.78 0 0 10,400 11,400 9,400
11/07/2025 10,400 0 (0%) 3,250 32.99 0 0 10,400 11,400 9,400
10/07/2025 10,400 0 (0%) 89 0.89 0 0 10,400 11,400 9,400
09/07/2025 10,400 0.1 (0.97%) 688 6.94 0 0 10,300 11,300 9,300
08/07/2025 10,300 0.1 (0.98%) 2,690 27.31 0 0 10,200 11,200 9,200
07/07/2025 10,200 -0.2 (-1.92%) 100 1.02 0 0 10,400 11,400 9,400
04/07/2025 10,400 0.2 (1.96%) 1,684 17.03 0 0 10,200 11,200 9,200
03/07/2025 10,200 -0.1 (-0.97%) 1,829 18.82 0 0 10,300 11,300 9,300
02/07/2025 10,300 0 (0%) 391 3.94 0 0 10,300 11,300 9,300
01/07/2025 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300

Dữ liệu lịch sử - BSC

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