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
07/01/2026 10,300 0 (0%) 292,000 2,989.65 0 0 10,300 11,000 9,580
06/01/2026 10,300 0 (0%) 120,000 1,227.2 0 0 10,300 11,000 9,580
05/01/2026 10,300 -0.1 (-0.96%) 512,700 5,290.13 0 0 10,400 11,100 9,680
31/12/2025 10,400 -0.15 (-1.42%) 319,500 3,352.59 0 0 10,550 11,250 9,820
30/12/2025 10,550 0.05 (0.48%) 285,500 3,002.86 0 0 10,500 11,200 9,770
29/12/2025 10,500 0.1 (0.96%) 164,000 1,715.56 0 0 10,400 11,100 9,680
26/12/2025 10,400 0 (0%) 424,700 4,338.14 0 0 10,400 11,100 9,680
25/12/2025 10,400 -0.15 (-1.42%) 258,000 2,710.55 0 0 10,550 11,250 9,820
24/12/2025 10,550 -0.1 (-0.94%) 103,300 1,090.25 0 0 10,650 11,350 9,910
23/12/2025 10,650 0 (0%) 353,000 3,732.36 0 0 10,650 11,350 9,910
22/12/2025 10,650 -0.05 (-0.47%) 153,500 1,636.12 0 0 10,700 11,400 9,960
19/12/2025 10,700 -0.1 (-0.93%) 186,000 1,970.18 0 0 10,800 11,550 10,050
18/12/2025 10,800 0 (0%) 201,500 2,156.3 0 0 10,800 11,550 10,050
17/12/2025 10,800 -0.05 (-0.46%) 352,300 3,784.94 0 0 10,850 11,600 10,100
16/12/2025 10,850 0.4 (3.83%) 276,300 2,910.95 0 0 10,450 11,150 9,720
15/12/2025 10,450 0.1 (0.97%) 341,800 3,558.16 0 0 10,350 11,050 9,630
12/12/2025 10,350 -0.45 (-4.17%) 476,300 5,042.69 0 0 10,800 11,550 10,050
11/12/2025 10,800 -0.2 (-1.82%) 362,700 3,925.09 0 0 11,000 11,750 10,250
10/12/2025 11,000 -0.1 (-0.9%) 481,100 5,289.63 0 0 11,100 11,850 10,350
09/12/2025 11,100 -0.2 (-1.77%) 595,500 6,596.34 0 0 11,300 12,050 10,550
08/12/2025 11,300 0.15 (1.35%) 355,300 3,983.91 0 0 11,150 11,900 10,400
05/12/2025 11,150 -0.35 (-3.04%) 887,900 10,052 0 0 11,500 12,300 10,700
04/12/2025 11,500 0.15 (1.32%) 1,222,800 13,989.53 0 0 11,350 12,100 10,600
03/12/2025 11,350 0 (0%) 269,300 3,057.67 0 0 11,350 12,100 10,600
02/12/2025 11,350 0.05 (0.44%) 392,800 4,421.27 0 0 11,300 12,050 10,550
01/12/2025 11,300 -0.05 (-0.44%) 199,900 2,267.64 0 0 11,350 12,100 10,600
28/11/2025 11,350 -0.1 (-0.87%) 334,900 3,808.5 0 0 11,450 12,250 10,650
27/11/2025 11,450 -0.15 (-1.29%) 203,500 2,353.45 0 0 11,600 12,400 10,800
26/11/2025 11,600 0.2 (1.75%) 151,400 1,749.64 0 0 11,400 12,150 10,650
25/11/2025 11,400 -0.25 (-2.15%) 454,800 5,266.67 0 0 11,650 12,450 10,850
24/11/2025 11,650 0 (0%) 226,200 2,641.88 0 0 11,650 12,450 10,850
21/11/2025 11,650 -0.2 (-1.69%) 430,200 5,037.51 0 0 11,850 12,650 11,050
20/11/2025 11,850 0 (0%) 451,800 5,341.85 0 0 11,850 12,650 11,050
19/11/2025 11,850 -0.05 (-0.42%) 354,100 4,215.67 0 0 11,900 12,700 11,100
18/11/2025 11,900 0.25 (2.15%) 976,400 11,586 0 0 11,650 12,450 10,850
17/11/2025 11,650 0.2 (1.75%) 311,600 3,615.94 0 0 11,450 12,250 10,650
14/11/2025 11,450 0.1 (0.88%) 332,100 3,813.63 0 0 11,350 12,100 10,600
13/11/2025 11,350 -0.05 (-0.44%) 153,300 1,750.43 0 0 11,400 12,150 10,650
12/11/2025 11,400 0.2 (1.79%) 184,100 2,097.74 0 0 11,200 11,950 10,450
11/11/2025 11,200 0.05 (0.45%) 171,900 1,928.1 0 0 11,150 11,900 10,400
10/11/2025 11,150 -0.2 (-1.76%) 232,000 2,614.66 0 0 11,350 12,100 10,600
07/11/2025 11,350 -0.25 (-2.16%) 507,200 5,803.19 0 0 11,600 12,400 10,800
06/11/2025 11,600 0 (0%) 378,900 4,390.7 0 0 11,600 12,400 10,800
05/11/2025 11,600 -0.15 (-1.28%) 278,900 3,229.17 0 0 11,750 12,550 10,950
04/11/2025 11,750 0.15 (1.29%) 609,200 6,981.17 0 0 11,600 12,400 10,800
03/11/2025 11,600 -0.1 (-0.85%) 584,900 6,855.27 0 0 11,700 12,500 10,900
31/10/2025 11,700 0 (0%) 744,300 8,822.63 0 0 11,700 12,500 10,900
30/10/2025 11,700 -0.1 (-0.85%) 323,700 3,779.73 0 0 11,800 12,600 11,000
29/10/2025 11,800 0 (0%) 228,200 2,686.28 0 0 11,800 12,600 11,000
28/10/2025 11,800 0.3 (2.61%) 687,100 8,009.73 0 0 11,500 12,300 10,700
27/10/2025 11,500 -0.1 (-0.86%) 412,200 4,782.6 0 0 11,600 12,400 10,800
24/10/2025 11,600 -0.2 (-1.69%) 394,800 4,621.81 0 0 11,800 12,600 11,000
23/10/2025 11,800 0.15 (1.29%) 774,500 9,150.78 0 0 11,650 12,450 10,850
22/10/2025 11,650 0.25 (2.19%) 794,400 9,186.22 0 0 11,400 12,150 10,650
21/10/2025 11,400 0.35 (3.17%) 792,700 8,881 0 0 11,050 11,800 10,300
20/10/2025 11,050 -0.45 (-3.91%) 1,228,600 14,235.09 0 0 11,500 12,300 10,700
17/10/2025 11,500 -0.2 (-1.71%) 235,400 2,741.76 0 0 11,700 12,500 10,900
16/10/2025 11,700 0.5 (4.46%) 965,800 11,130.63 0 0 11,200 11,950 10,450
15/10/2025 11,200 -0.25 (-2.18%) 656,400 7,407.9 0 0 11,450 12,250 10,650
14/10/2025 11,450 -0.15 (-1.29%) 587,000 6,762.58 0 0 11,600 12,400 10,800
13/10/2025 11,600 0 (0%) 539,400 6,217.94 0 0 11,600 12,400 10,800
10/10/2025 11,600 -0.05 (-0.43%) 310,400 3,617.09 0 0 11,650 12,450 10,850
09/10/2025 11,650 0 (0%) 405,600 4,732.79 0 0 11,650 12,450 10,850
08/10/2025 11,650 -0.15 (-1.27%) 542,600 6,344.83 0 0 11,800 12,600 11,000
07/10/2025 11,800 -0.2 (-1.67%) 382,600 4,540.61 0 0 12,000 12,800 11,200
06/10/2025 12,000 0.3 (2.56%) 336,600 4,024.83 0 0 11,700 12,500 10,900
03/10/2025 11,700 -0.25 (-2.09%) 524,300 6,179.2 0 0 11,950 12,750 11,150
02/10/2025 11,950 -0.1 (-0.83%) 219,600 2,632.64 0 0 12,050 12,850 11,250
01/10/2025 12,050 -0.1 (-0.82%) 193,600 2,337.17 0 0 12,150 13,000 11,300
30/09/2025 12,150 0 (0%) 629,400 7,541.75 0 0 12,150 13,000 11,300
29/09/2025 12,150 -0.3 (-2.41%) 439,100 5,381.24 0 0 12,450 13,300 11,600
26/09/2025 12,450 0.2 (1.63%) 1,285,900 16,021.11 0 0 12,250 13,100 11,400
25/09/2025 12,250 0.15 (1.24%) 611,000 7,449.14 0 0 12,100 12,900 11,300
24/09/2025 12,100 0.25 (2.11%) 281,200 3,358.56 0 0 11,850 12,650 11,050
23/09/2025 11,850 -0.15 (-1.25%) 383,200 4,578.61 0 0 12,000 12,800 11,200
22/09/2025 12,000 -0.2 (-1.64%) 849,600 10,245.22 0 0 12,200 13,050 11,350
19/09/2025 12,200 0.1 (0.83%) 377,000 4,605.96 0 0 12,100 12,900 11,300
18/09/2025 12,100 0 (0%) 382,400 4,653.24 0 0 12,100 12,900 11,300
17/09/2025 12,100 -0.1 (-0.82%) 523,200 6,342.64 0 0 12,200 13,050 11,350
16/09/2025 12,200 -0.05 (-0.41%) 604,900 7,419.34 0 0 12,250 13,100 11,400
15/09/2025 12,250 0.1 (0.82%) 625,200 7,690.41 0 0 12,150 13,000 11,300
12/09/2025 12,150 0.25 (2.1%) 555,800 6,743.14 0 0 11,900 12,700 11,100
11/09/2025 11,900 0 (0%) 631,600 7,426.63 0 0 11,900 12,700 11,100
10/09/2025 11,900 -0.1 (-0.83%) 277,200 3,311.23 0 0 12,000 12,800 11,200
09/09/2025 12,000 -0.1 (-0.83%) 1,834,600 21,662.88 0 0 12,100 12,900 11,300
08/09/2025 12,100 -0.55 (-4.35%) 727,200 8,945.04 0 0 12,650 13,500 11,800
05/09/2025 12,650 -0.05 (-0.39%) 1,705,500 21,995.01 0 0 12,700 13,550 11,850
04/09/2025 12,700 -0.1 (-0.78%) 547,400 6,981.35 0 0 12,800 13,650 11,950
03/09/2025 12,800 0.4 (3.23%) 869,400 11,010.16 0 0 12,400 13,250 11,550
29/08/2025 12,400 0 (0%) 511,600 6,337.96 0 0 12,400 13,250 11,550
28/08/2025 12,400 0.1 (0.81%) 375,000 4,621.42 0 0 12,300 13,150 11,450
27/08/2025 12,300 0.1 (0.82%) 671,300 8,284.73 0 0 12,200 13,050 11,350
26/08/2025 12,200 0.35 (2.95%) 914,100 10,982.86 0 0 11,850 12,650 11,050
25/08/2025 11,850 -0.15 (-1.25%) 643,100 7,683.56 0 0 12,000 12,800 11,200
22/08/2025 12,000 -0.65 (-5.14%) 2,378,400 28,890.59 0 0 12,650 13,500 11,800
21/08/2025 12,650 -0.15 (-1.17%) 1,306,300 16,587.91 0 0 12,800 13,650 11,950
20/08/2025 12,800 -0.3 (-2.29%) 1,810,300 23,331.42 0 0 13,100 14,000 12,200
19/08/2025 13,100 0.1 (0.77%) 2,084,000 27,514.11 0 0 13,000 13,900 12,100
18/08/2025 13,000 0 (0%) 2,097,000 27,120.39 0 0 13,000 13,900 12,100
15/08/2025 13,000 -0.7 (-5.11%) 2,781,500 36,891.36 0 0 13,700 14,650 12,750
14/08/2025 13,700 -0.15 (-1.08%) 1,658,600 22,900.64 0 0 13,850 14,800 12,900
13/08/2025 13,850 0.85 (6.54%) 5,575,700 74,869.66 0 0 13,000 13,900 12,100
12/08/2025 13,000 -0.35 (-2.62%) 1,625,900 21,214.28 0 0 13,350 14,250 12,450
11/08/2025 13,350 0.15 (1.14%) 1,362,700 18,239.17 0 0 13,200 14,100 12,300
08/08/2025 13,200 0.25 (1.93%) 1,891,200 24,863.03 0 0 12,950 13,850 12,050
07/08/2025 12,950 0.1 (0.78%) 1,222,700 15,714.3 0 0 12,850 13,700 12,000
06/08/2025 12,850 0.4 (3.21%) 901,700 11,472.48 0 0 12,450 13,300 11,600
05/08/2025 12,450 -0.4 (-3.11%) 2,278,600 29,173.34 0 0 12,850 13,700 12,000
04/08/2025 12,850 0 (0%) 1,219,300 15,550.81 0 0 12,850 13,700 12,000
01/08/2025 12,850 0.3 (2.39%) 1,587,800 20,145.71 0 0 12,550 13,400 11,700
31/07/2025 12,550 -0.35 (-2.71%) 2,418,700 30,774.73 0 0 12,900 13,800 12,000
30/07/2025 12,900 -0.9 (-6.52%) 4,606,800 60,511.53 0 0 13,800 14,750 12,850
29/07/2025 13,800 -1 (-6.76%) 3,903,500 55,184.47 150,000 2,070 14,800 15,800 13,800
28/07/2025 14,800 0.5 (3.5%) 3,403,400 49,875.92 0 0 14,300 15,300 13,300
25/07/2025 14,300 0.25 (1.78%) 2,935,800 41,970.24 0 0 14,050 15,000 13,100
24/07/2025 14,050 0.1 (0.72%) 1,206,500 16,854.82 0 0 13,950 14,900 13,000
23/07/2025 13,950 0.2 (1.45%) 2,607,200 36,292.44 0 0 13,750 14,700 12,800
22/07/2025 13,750 0.15 (1.1%) 1,333,400 18,135.84 0 0 13,600 14,550 12,650
21/07/2025 13,600 -0.3 (-2.16%) 1,352,600 18,563.72 0 0 13,900 14,850 12,950
18/07/2025 13,900 0.05 (0.36%) 2,672,100 37,698.81 0 0 13,850 14,800 12,900
17/07/2025 13,850 0.25 (1.84%) 1,868,200 25,872.91 0 0 13,600 14,550 12,650
16/07/2025 13,600 0.05 (0.37%) 908,300 12,390.3 0 0 13,550 14,450 12,650
15/07/2025 13,550 -0.45 (-3.21%) 1,675,900 23,140.49 0 0 14,000 14,950 13,050
14/07/2025 14,000 0.6 (4.48%) 2,853,700 37,802.31 1,000,000 12,500 13,400 14,300 12,500
11/07/2025 13,400 -0.75 (-5.3%) 5,293,500 72,394.24 0 0 14,150 15,100 13,200
10/07/2025 14,150 -0.6 (-4.07%) 2,754,700 39,493.8 0 0 14,750 15,750 13,750
09/07/2025 14,750 0 (0%) 1,173,300 17,223.48 0 0 14,750 15,750 13,750
08/07/2025 14,750 0.7 (4.98%) 3,845,900 56,846.58 0 0 14,050 15,000 13,100
07/07/2025 14,050 0.1 (0.72%) 1,248,700 17,528.65 0 0 13,950 14,900 13,000

Dữ liệu lịch sử - BSC

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