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 10,600 -0.1 (-0.93%) 5,800 61.48 0 0 10,700 11,700 9,700
20/01/2026 10,700 0.1 (0.94%) 325 3.48 0 0 10,600 11,600 9,600
19/01/2026 10,600 -0.3 (-2.75%) 2,800 29.84 0 0 10,900 11,900 9,900
16/01/2026 10,900 0 (0%) 401 4.37 0 0 10,900 11,900 9,900
15/01/2026 10,900 0 (0%) 19,545 210.05 0 0 10,900 11,900 9,900
14/01/2026 10,900 0 (0%) 37,900 412.2 0 0 10,900 11,900 9,900
13/01/2026 10,900 -0.1 (-0.91%) 300 3.24 0 0 11,000 12,100 9,900
12/01/2026 11,000 0.2 (1.85%) 31,214 341.17 0 0 10,800 11,800 9,800
09/01/2026 10,800 0 (0%) 2,250 24.02 0 0 10,800 11,800 9,800
08/01/2026 10,800 0 (0%) 3,800 40.44 0 0 10,800 11,800 9,800
07/01/2026 10,800 0.1 (0.93%) 7,900 84.23 0 0 10,700 11,700 9,700
06/01/2026 10,700 -0.5 (-4.46%) 2,600 28.25 0 0 11,200 12,300 10,100
05/01/2026 11,200 0 (0%) 100 1.12 0 0 11,200 12,300 10,100
31/12/2025 11,200 0 (0%) 1,200 13.16 0 0 11,200 12,300 10,100
30/12/2025 11,200 0 (0%) 1,200 13.44 0 0 11,200 12,300 10,100
29/12/2025 11,200 0 (0%) 602 6.69 0 0 11,200 12,300 10,100
26/12/2025 11,200 0 (0%) 1,546 17.08 0 0 11,200 12,300 10,100
25/12/2025 11,200 0.1 (0.9%) 6,600 71.64 0 0 11,100 12,200 10,000
24/12/2025 11,100 0.1 (0.91%) 193 2.13 0 0 11,000 12,100 9,900
23/12/2025 11,000 -0.2 (-1.79%) 551 6.1 0 0 11,200 12,300 10,100
22/12/2025 11,200 -0.2 (-1.75%) 2,100 23.54 0 0 11,400 12,500 10,300
19/12/2025 11,400 -0.1 (-0.87%) 5,200 57.28 0 0 11,500 12,600 10,400
18/12/2025 11,500 0 (0%) 8 0.09 0 0 11,500 12,600 10,400
17/12/2025 11,500 0 (0%) 300 3.45 0 0 11,500 12,600 10,400
16/12/2025 11,500 0.1 (0.88%) 2,241 25.24 0 0 11,400 12,500 10,300
15/12/2025 11,400 0 (0%) 100 1.14 0 0 11,400 12,500 10,300
12/12/2025 11,400 -0.5 (-4.2%) 1,100 12.54 0 0 11,900 13,000 10,800
11/12/2025 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
10/12/2025 11,900 0 (0%) 700 8.33 0 0 11,900 13,000 10,800
09/12/2025 11,900 0 (0%) 2,700 31.13 0 0 11,900 13,000 10,800
08/12/2025 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
05/12/2025 11,900 0 (0%) 2,511 29.68 0 0 11,900 13,000 10,800
04/12/2025 11,900 0 (0%) 400 4.76 0 0 11,900 13,000 10,800
03/12/2025 11,900 -0.1 (-0.83%) 2,750 32.24 0 0 12,000 13,200 10,800
02/12/2025 12,000 0 (0%) 500 6 0 0 12,000 13,200 10,800
01/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
28/11/2025 12,000 -0.1 (-0.83%) 2,300 27.65 0 0 12,100 13,300 10,900
27/11/2025 12,100 0.3 (2.54%) 4,500 52.7 0 0 11,800 12,900 10,700
26/11/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
25/11/2025 11,800 -0.2 (-1.67%) 2,800 33.16 0 0 12,000 13,200 10,800
24/11/2025 12,000 0 (0%) 7,722 95.86 0 0 12,000 13,200 10,800
21/11/2025 12,000 -0.2 (-1.64%) 1,066 12.79 0 0 12,200 13,400 11,000
20/11/2025 12,200 0.3 (2.52%) 3,100 36.92 0 0 11,900 13,000 10,800
19/11/2025 11,900 -0.1 (-0.83%) 2,109 25.18 0 0 12,000 13,200 10,800
18/11/2025 12,000 0 (0%) 1,000 12 0 0 12,000 13,200 10,800
17/11/2025 12,000 0 (0%) 801 9.61 0 0 12,000 13,200 10,800
14/11/2025 12,000 -0.5 (-4%) 9,610 115.32 0 0 12,500 13,700 11,300
13/11/2025 12,500 0 (0%) 4,820 57.88 0 0 12,500 13,700 11,300
12/11/2025 12,500 0.3 (2.46%) 845 10.23 0 0 12,200 13,400 11,000
11/11/2025 12,200 0.1 (0.83%) 20,400 243.81 0 0 12,100 13,300 10,900
10/11/2025 12,100 -0.1 (-0.82%) 200 2.43 0 0 12,200 13,400 11,000
07/11/2025 12,200 -0.3 (-2.4%) 7,002 84.1 0 0 12,500 13,700 11,300
06/11/2025 12,500 0 (0%) 700 8.75 0 0 12,500 13,700 11,300
05/11/2025 12,500 0.1 (0.81%) 8,410 103.56 0 0 12,400 13,600 11,200
04/11/2025 12,400 0.3 (2.48%) 5,603 68.62 0 0 12,100 13,300 10,900
03/11/2025 12,100 -0.2 (-1.63%) 11,000 133.1 0 0 12,300 13,500 11,100
31/10/2025 12,300 0 (0%) 4,400 53.88 0 0 12,300 13,500 11,100
30/10/2025 12,300 -0.2 (-1.6%) 9,800 121.47 0 0 12,500 13,700 11,300
29/10/2025 12,500 0 (0%) 1,851 22.72 0 0 12,500 13,700 11,300
28/10/2025 12,500 -0.5 (-3.85%) 26,100 320.91 0 0 13,000 14,300 11,700
27/10/2025 13,000 -0.5 (-3.7%) 860 11.21 0 0 13,500 14,800 12,200
24/10/2025 13,500 0.1 (0.75%) 11,210 143.45 0 0 13,400 14,700 12,100
23/10/2025 13,400 -0.1 (-0.74%) 3,200 43.37 0 0 13,500 14,800 12,200
22/10/2025 13,500 0.5 (3.85%) 507 6.82 0 0 13,000 14,300 11,700
21/10/2025 13,000 -0.3 (-2.26%) 6,600 85.85 0 0 13,300 14,600 12,000
20/10/2025 13,300 -0.2 (-1.48%) 1,380 18.53 0 0 13,500 14,800 12,200
17/10/2025 13,500 0 (0%) 2,630 35.35 0 0 13,500 14,800 12,200
16/10/2025 13,500 -0.1 (-0.74%) 2,977 40.23 0 0 13,600 14,900 12,300
15/10/2025 13,600 -0.1 (-0.73%) 3,331 45.25 0 0 13,700 15,000 12,400
14/10/2025 13,700 0 (0%) 22,700 314.65 0 0 13,700 15,000 12,400
13/10/2025 13,700 -0.2 (-1.44%) 7,800 108 0 0 13,900 15,200 12,600
10/10/2025 13,900 0 (0%) 3,131 43.2 0 0 13,900 15,200 12,600
09/10/2025 13,900 0 (0%) 4,420 61.42 0 0 13,900 15,200 12,600
08/10/2025 13,900 0 (0%) 4,900 68.11 0 0 13,900 15,200 12,600
07/10/2025 13,900 0.1 (0.72%) 30,590 430.25 0 0 13,800 15,100 12,500
06/10/2025 13,800 -0.1 (-0.72%) 11,514 163.01 0 0 13,900 15,200 12,600
03/10/2025 13,900 -0.2 (-1.42%) 3,550 49.42 0 0 14,100 15,500 12,700
02/10/2025 14,100 0 (0%) 270 3.8 0 0 14,100 15,500 12,700
01/10/2025 14,100 0.1 (0.71%) 8,800 125.61 0 0 14,000 15,400 12,600
30/09/2025 14,000 -0.8 (-5.41%) 18,360 260.94 0 0 14,800 16,200 13,400
29/09/2025 14,800 0 (0%) 4,500 66.7 0 0 14,800 16,200 13,400
26/09/2025 14,800 -0.2 (-1.33%) 11,504 170.88 0 0 15,000 16,500 13,500
25/09/2025 15,000 -0.4 (-2.6%) 16,834 254.56 0 0 15,400 16,900 13,900
24/09/2025 16,900 0.1 (0.6%) 47,813 808.58 0 0 16,800 18,400 15,200
23/09/2025 16,800 -0.4 (-2.33%) 27,200 460.9 0 0 17,200 18,900 15,500
22/09/2025 17,200 0 (0%) 17,574 302.3 0 0 17,200 18,900 15,500
19/09/2025 17,200 0 (0%) 11,011 188.83 0 0 17,200 18,900 15,500
18/09/2025 17,200 0.1 (0.58%) 18,520 315.27 0 0 17,100 18,800 15,400
17/09/2025 17,100 -0.2 (-1.16%) 14,555 248.11 0 0 17,300 19,000 15,600
16/09/2025 17,300 0.1 (0.58%) 31,049 529.68 0 0 17,200 18,900 15,500
15/09/2025 17,200 -0.1 (-0.58%) 14,909 253.88 0 0 17,300 19,000 15,600
12/09/2025 17,300 0.4 (2.37%) 50,451 856.2 0 0 16,900 18,500 15,300
11/09/2025 16,900 -0.6 (-3.43%) 21,500 369.78 0 0 17,500 19,200 15,800
10/09/2025 17,500 0.4 (2.34%) 11,800 205.47 0 0 17,100 18,800 15,400
09/09/2025 17,100 0.1 (0.59%) 1,100 18.41 0 0 17,000 18,700 15,300
08/09/2025 17,000 -0.4 (-2.3%) 17,300 292.81 0 0 17,400 19,100 15,700
05/09/2025 17,400 0 (0%) 5,092 88.59 0 0 17,400 19,100 15,700
04/09/2025 17,400 0.7 (4.19%) 30,302 509.13 0 0 16,700 18,300 15,100
03/09/2025 16,700 0.1 (0.6%) 49,200 817 0 0 16,600 18,200 15,000
29/08/2025 16,600 -0.2 (-1.19%) 7,143 119.03 0 0 16,800 18,400 15,200
28/08/2025 16,800 -0.2 (-1.18%) 107,913 1,764.16 0 0 17,000 18,700 15,300
27/08/2025 17,000 0.1 (0.59%) 34,892 593.15 0 0 16,900 18,500 15,300
26/08/2025 16,900 0.4 (2.42%) 9,900 164.44 0 0 16,500 18,100 14,900
25/08/2025 16,500 -0.1 (-0.6%) 500 8.26 0 0 16,600 18,200 15,000
22/08/2025 16,600 -0.2 (-1.19%) 1,200 19.48 0 0 16,800 18,400 15,200
21/08/2025 16,800 -0.1 (-0.59%) 2,009 33.11 0 0 16,900 18,500 15,300
20/08/2025 16,900 -0.1 (-0.59%) 5,461 89.02 0 0 17,000 18,700 15,300
19/08/2025 17,000 0 (0%) 18,601 313.12 0 0 17,000 18,700 15,300
18/08/2025 17,000 0.1 (0.59%) 3,802 62.83 0 0 16,900 18,500 15,300
15/08/2025 16,900 0 (0%) 19,120 316.67 0 0 16,900 18,500 15,300
14/08/2025 16,900 -0.1 (-0.59%) 627 10.55 0 0 17,000 18,700 15,300
13/08/2025 17,000 0 (0%) 8,100 135.3 0 0 17,000 18,700 15,300
12/08/2025 17,000 0 (0%) 15,016 255.1 0 0 17,000 18,700 15,300
11/08/2025 17,000 0.5 (3.03%) 13,300 224.02 0 0 16,500 18,100 14,900
08/08/2025 16,500 -0.4 (-2.37%) 7,600 125.34 0 0 16,900 18,500 15,300
07/08/2025 16,900 0 (0%) 600 10.14 0 0 16,900 18,500 15,300
06/08/2025 16,900 0.1 (0.6%) 1,000 16.52 0 0 16,800 18,400 15,200
05/08/2025 16,800 0.2 (1.2%) 8,900 147.07 0 0 16,600 18,200 15,000
04/08/2025 16,600 -0.4 (-2.35%) 8,900 146.61 0 0 17,000 18,700 15,300
01/08/2025 17,000 -0.1 (-0.58%) 2,013 34.22 0 0 17,100 18,800 15,400
31/07/2025 17,100 0.1 (0.59%) 3,500 59.41 0 0 17,000 18,700 15,300
30/07/2025 17,000 0 (0%) 3,600 61.2 0 0 17,000 18,700 15,300
29/07/2025 17,000 -0.3 (-1.73%) 10,200 173.48 0 0 17,300 19,000 15,600
28/07/2025 17,300 -0.2 (-1.14%) 6,651 112.44 0 0 17,500 19,200 15,800
25/07/2025 17,500 0 (0%) 2,902 50.74 0 0 17,500 19,200 15,800
24/07/2025 17,500 0.5 (2.94%) 10,000 170.17 0 0 17,000 18,700 15,300
23/07/2025 17,000 0.1 (0.59%) 2,600 43.97 0 0 16,900 18,500 15,300
22/07/2025 16,900 -0.3 (-1.74%) 758 12.77 0 0 17,200 18,900 15,500

Dữ liệu lịch sử - BSC

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