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 2,660 -0.07 (-2.56%) 1,325,700 3,569.85 0 0 2,730 2,920 2,540
30/12/2025 2,730 0.13 (5%) 2,533,900 6,812.43 0 0 2,600 2,780 2,420
29/12/2025 2,600 0.03 (1.17%) 859,100 2,217.31 0 0 2,570 2,740 2,400
26/12/2025 2,570 -0.04 (-1.53%) 1,764,700 4,538.22 0 0 2,610 2,790 2,430
25/12/2025 2,610 -0.02 (-0.76%) 894,100 2,342.41 0 0 2,630 2,810 2,450
24/12/2025 2,630 -0.02 (-0.75%) 1,408,600 3,692.88 0 0 2,650 2,830 2,470
23/12/2025 2,650 -0.01 (-0.38%) 1,584,300 4,234.29 0 0 2,660 2,840 2,480
22/12/2025 2,660 0.04 (1.53%) 1,300,900 3,451.37 0 0 2,620 2,800 2,440
19/12/2025 2,620 -0.06 (-2.24%) 1,739,300 4,626.46 0 0 2,680 2,860 2,500
18/12/2025 2,680 0.01 (0.37%) 630,700 1,689.47 0 0 2,670 2,850 2,490
17/12/2025 2,670 -0.04 (-1.48%) 667,600 1,797.61 0 0 2,710 2,890 2,530
16/12/2025 2,710 0.05 (1.88%) 1,724,200 4,606.18 0 0 2,660 2,840 2,480
15/12/2025 2,660 -0.09 (-3.27%) 2,497,300 6,758.66 0 0 2,750 2,940 2,560
12/12/2025 2,750 -0.17 (-5.82%) 2,976,800 8,462.18 0 0 2,920 3,120 2,720
11/12/2025 2,920 0.12 (4.29%) 3,616,000 10,436.87 0 0 2,800 2,990 2,610
10/12/2025 2,800 0.02 (0.72%) 1,928,700 5,396.76 0 0 2,780 2,970 2,590
09/12/2025 2,780 -0.05 (-1.77%) 2,045,000 5,796.01 0 0 2,830 3,020 2,640
08/12/2025 2,830 0.06 (2.17%) 3,368,700 9,525.24 0 0 2,770 2,960 2,580
05/12/2025 2,770 0.01 (0.36%) 1,221,600 3,381.44 0 0 2,760 2,950 2,570
04/12/2025 2,760 -0.01 (-0.36%) 1,213,000 3,385.66 0 0 2,770 2,960 2,580
03/12/2025 2,770 0.02 (0.73%) 1,600,300 4,422.63 0 0 2,750 2,940 2,560
02/12/2025 2,750 0 (0%) 1,727,200 4,762.42 0 0 2,750 2,940 2,560
01/12/2025 2,750 0.04 (1.48%) 1,879,900 5,218.69 0 0 2,710 2,890 2,530
28/11/2025 2,710 -0.01 (-0.37%) 956,100 2,616.05 0 0 2,720 2,910 2,530
27/11/2025 2,720 -0.03 (-1.09%) 1,098,900 2,979.83 0 0 2,750 2,940 2,560
26/11/2025 2,750 0.07 (2.61%) 1,200,300 3,249.4 0 0 2,680 2,860 2,500
25/11/2025 2,680 -0.11 (-3.94%) 2,394,500 6,546.77 0 0 2,790 2,980 2,600
24/11/2025 2,790 -0.11 (-3.79%) 2,378,400 6,723.03 0 0 2,900 3,100 2,700
21/11/2025 2,900 0.05 (1.75%) 3,086,100 8,887.52 0 0 2,850 3,040 2,660
20/11/2025 2,850 0.08 (2.89%) 6,644,300 19,493.72 0 0 2,770 2,960 2,580
19/11/2025 2,770 -0.01 (-0.36%) 1,650,600 4,560.5 0 0 2,780 2,970 2,590
18/11/2025 2,780 0.06 (2.21%) 2,574,200 7,163.15 0 0 2,720 2,910 2,530
17/11/2025 2,720 0 (0%) 1,339,000 3,693.35 0 0 2,720 2,910 2,530
14/11/2025 2,720 0.04 (1.49%) 1,422,000 3,829.25 0 0 2,680 2,860 2,500
13/11/2025 2,680 0.04 (1.52%) 889,100 2,370.09 0 0 2,640 2,820 2,460
12/11/2025 2,640 0.06 (2.33%) 1,025,700 2,694.65 0 0 2,580 2,760 2,400
11/11/2025 2,580 0.03 (1.18%) 455,500 1,181.51 0 0 2,550 2,720 2,380
10/11/2025 2,550 -0.11 (-4.14%) 820,600 2,155.93 0 0 2,660 2,840 2,480
07/11/2025 2,660 -0.07 (-2.56%) 873,400 2,327.47 0 0 2,730 2,920 2,540
06/11/2025 2,730 0.01 (0.37%) 639,200 1,724.28 0 0 2,720 2,910 2,530
05/11/2025 2,720 -0.03 (-1.09%) 959,000 2,606.04 0 0 2,750 2,940 2,560
04/11/2025 2,750 -0.06 (-2.14%) 2,770,300 7,541.85 0 0 2,810 3,000 2,620
03/11/2025 2,810 0 (0%) 3,355,500 9,636.67 0 0 2,810 3,000 2,620
31/10/2025 2,810 -0.12 (-4.1%) 2,947,600 8,397.27 0 0 2,930 3,130 2,730
30/10/2025 2,930 0.19 (6.93%) 7,587,600 22,200.66 0 0 2,740 2,930 2,550
29/10/2025 2,740 0.17 (6.61%) 1,212,800 3,323.07 0 0 2,570 2,740 2,400
28/10/2025 2,570 0.04 (1.58%) 750,200 1,897.38 0 0 2,530 2,700 2,360
27/10/2025 2,530 -0.02 (-0.78%) 756,700 1,899.85 0 0 2,550 2,720 2,380
24/10/2025 2,550 -0.08 (-3.04%) 1,241,200 3,204.84 0 0 2,630 2,810 2,450
23/10/2025 2,630 -0.01 (-0.38%) 862,000 2,298.26 0 0 2,640 2,820 2,460
22/10/2025 2,640 0.17 (6.88%) 1,472,800 3,761.46 0 0 2,470 2,640 2,300
21/10/2025 2,470 0.02 (0.82%) 1,872,800 4,652.56 0 0 2,450 2,620 2,280
20/10/2025 2,450 -0.18 (-6.84%) 1,966,300 4,989.98 0 0 2,630 2,810 2,450
17/10/2025 2,630 -0.01 (-0.38%) 1,521,500 4,025.44 0 0 2,640 2,820 2,460
16/10/2025 2,640 0.03 (1.15%) 1,009,000 2,665.52 0 0 2,610 2,790 2,430
15/10/2025 2,610 -0.08 (-2.97%) 2,318,700 6,094.78 0 0 2,690 2,870 2,510
14/10/2025 2,690 -0.07 (-2.54%) 1,591,700 4,317.94 0 0 2,760 2,950 2,570
13/10/2025 2,760 -0.04 (-1.43%) 2,496,800 6,801.58 0 0 2,800 2,990 2,610
10/10/2025 2,800 -0.01 (-0.36%) 1,897,500 5,322.44 0 0 2,810 3,000 2,620
09/10/2025 2,810 0 (0%) 1,040,900 2,930.15 0 0 2,810 3,000 2,620
08/10/2025 2,810 -0.01 (-0.35%) 1,044,700 2,961.1 0 0 2,820 3,010 2,630
07/10/2025 2,820 -0.06 (-2.08%) 1,136,000 3,231.13 0 0 2,880 3,080 2,680
06/10/2025 2,880 0.07 (2.49%) 954,600 2,729.64 0 0 2,810 3,000 2,620
03/10/2025 2,810 -0.04 (-1.4%) 1,519,800 4,281.66 0 0 2,850 3,040 2,660
02/10/2025 2,850 -0.03 (-1.04%) 1,066,800 3,073.78 0 0 2,880 3,080 2,680
01/10/2025 2,880 0.01 (0.35%) 549,400 1,584.6 0 0 2,870 3,070 2,670
30/09/2025 2,870 -0.04 (-1.37%) 2,000,700 5,692.54 0 0 2,910 3,110 2,710
29/09/2025 2,910 -0.06 (-2.02%) 1,929,200 5,642.86 0 0 2,970 3,170 2,770
26/09/2025 2,970 -0.03 (-1%) 1,381,300 4,108.69 0 0 3,000 3,210 2,790
25/09/2025 3,000 0.02 (0.67%) 1,829,200 5,494.28 0 0 2,980 3,180 2,780
24/09/2025 2,980 0.04 (1.36%) 1,782,600 5,296.28 0 0 2,940 3,140 2,740
23/09/2025 2,940 0.01 (0.34%) 1,158,200 3,421.09 0 0 2,930 3,130 2,730
22/09/2025 2,930 -0.04 (-1.35%) 1,621,900 4,758.2 0 0 2,970 3,170 2,770
19/09/2025 2,970 0.03 (1.02%) 1,745,600 5,138.6 0 0 2,940 3,140 2,740
18/09/2025 2,940 -0.03 (-1.01%) 1,580,300 4,688.64 0 0 2,970 3,170 2,770
17/09/2025 2,970 0.01 (0.34%) 2,674,200 8,081.78 0 0 2,960 3,160 2,760
16/09/2025 2,960 -0.04 (-1.33%) 2,119,400 6,326.76 0 0 3,000 3,210 2,790
15/09/2025 3,000 0.09 (3.09%) 2,324,500 6,926.8 0 0 2,910 3,110 2,710
12/09/2025 2,910 0.05 (1.75%) 1,669,300 4,873.08 0 0 2,860 3,060 2,660
11/09/2025 2,860 -0.06 (-2.05%) 3,093,400 8,798.41 0 0 2,920 3,120 2,720
10/09/2025 2,920 -0.05 (-1.68%) 1,988,700 5,818.03 0 0 2,970 3,170 2,770
09/09/2025 2,970 0 (0%) 2,151,400 6,329.76 0 0 2,970 3,170 2,770
08/09/2025 2,970 -0.13 (-4.19%) 3,409,800 10,259.54 0 0 3,100 3,310 2,890
05/09/2025 3,100 0.02 (0.65%) 4,715,800 14,878.28 0 0 3,080 3,290 2,870
04/09/2025 3,080 -0.07 (-2.22%) 2,564,800 7,926.61 0 0 3,150 3,370 2,930
03/09/2025 3,150 0.12 (3.96%) 3,558,400 11,110.17 0 0 3,030 3,240 2,820
29/08/2025 3,030 0.03 (1%) 2,797,200 8,560.55 0 0 3,000 3,210 2,790
28/08/2025 3,000 -0.01 (-0.33%) 2,510,000 7,504.37 0 0 3,010 3,220 2,800
27/08/2025 3,010 -0.06 (-1.95%) 2,306,400 6,956.25 0 0 3,070 3,280 2,860
26/08/2025 3,070 0.11 (3.72%) 3,162,000 9,451.33 0 0 2,960 3,160 2,760
25/08/2025 2,960 -0.2 (-6.33%) 3,560,900 10,901.96 0 0 3,160 3,380 2,940
22/08/2025 3,160 0.2 (6.76%) 7,181,800 21,607.35 0 0 2,960 3,160 2,760
21/08/2025 2,960 -0.14 (-4.52%) 5,930,500 17,782.79 0 0 3,100 3,310 2,890
20/08/2025 3,100 -0.14 (-4.32%) 3,830,600 12,004.23 0 0 3,240 3,460 3,020
19/08/2025 3,240 0.04 (1.25%) 4,436,900 14,370.9 0 0 3,200 3,420 2,980
18/08/2025 3,200 -0.01 (-0.31%) 7,273,000 22,549.33 0 0 3,210 3,430 2,990
15/08/2025 3,210 -0.24 (-6.96%) 10,699,300 35,376.87 0 0 3,450 3,690 3,210
14/08/2025 3,450 -0.05 (-1.43%) 5,614,800 19,523.35 0 0 3,500 3,740 3,260
13/08/2025 3,500 0.11 (3.24%) 9,431,100 32,416.7 0 0 3,390 3,620 3,160
12/08/2025 3,390 -0.04 (-1.17%) 4,778,700 16,194.12 0 0 3,430 3,670 3,190
11/08/2025 3,430 0.04 (1.18%) 5,776,700 19,636.87 0 0 3,390 3,620 3,160
08/08/2025 3,390 -0.04 (-1.17%) 5,717,400 19,378.81 0 0 3,430 3,670 3,190
07/08/2025 3,430 0.15 (4.57%) 5,938,700 19,815.33 0 0 3,280 3,500 3,060
06/08/2025 3,280 -0.05 (-1.5%) 4,898,200 16,291.35 0 0 3,330 3,560 3,100
05/08/2025 3,330 -0.17 (-4.86%) 8,719,600 29,866.03 0 0 3,500 3,740 3,260
04/08/2025 3,500 0.04 (1.16%) 11,228,900 38,811.29 0 0 3,460 3,700 3,220
01/08/2025 3,460 -0.26 (-6.99%) 11,018,600 38,368.76 0 0 3,720 3,980 3,460
31/07/2025 3,720 0.17 (4.79%) 26,662,200 100,311.95 0 0 3,550 3,790 3,310
30/07/2025 3,550 0.23 (6.93%) 3,695,100 13,117.61 0 0 3,320 3,550 3,090
29/07/2025 3,320 0.21 (6.75%) 26,289,700 86,979.72 0 0 3,110 3,320 2,900
28/07/2025 3,110 0.2 (6.87%) 12,762,200 38,425.3 0 0 2,910 3,110 2,710
25/07/2025 2,910 0 (0%) 4,644,800 13,548.94 0 0 2,910 3,110 2,710
24/07/2025 2,910 0 (0%) 4,358,000 12,740.74 0 0 2,910 3,110 2,710
23/07/2025 2,910 0.01 (0.34%) 4,733,100 13,852.84 0 0 2,900 3,100 2,700
22/07/2025 2,900 -0.14 (-4.61%) 7,589,900 22,244.28 0 0 3,040 3,250 2,830
21/07/2025 3,040 0.1 (3.4%) 12,112,600 36,939.44 0 0 2,940 3,140 2,740
18/07/2025 2,940 0.19 (6.91%) 8,894,500 25,983.5 0 0 2,750 2,940 2,560
17/07/2025 2,750 0.03 (1.1%) 5,466,500 15,095.24 0 0 2,720 2,910 2,530
16/07/2025 2,720 0.02 (0.74%) 3,959,000 10,802.65 0 0 2,700 2,880 2,520
15/07/2025 2,700 -0.01 (-0.37%) 5,749,500 15,792.72 0 0 2,710 2,890 2,530
14/07/2025 2,710 -0.06 (-2.17%) 6,254,300 16,909.19 0 0 2,770 2,960 2,580
11/07/2025 2,770 -0.06 (-2.12%) 8,029,600 22,518.9 0 0 2,830 3,020 2,640
10/07/2025 2,830 0.03 (1.07%) 5,068,600 14,380.24 0 0 2,800 2,990 2,610
09/07/2025 2,800 0.03 (1.08%) 7,350,200 21,158.96 0 0 2,770 2,960 2,580
08/07/2025 2,770 -0.04 (-1.42%) 8,479,800 23,582.74 0 0 2,810 3,000 2,620
07/07/2025 2,810 0.18 (6.84%) 15,724,400 44,139.05 0 0 2,630 2,810 2,450
04/07/2025 2,630 0.17 (6.91%) 4,771,400 12,445.02 0 0 2,460 2,630 2,290
03/07/2025 2,460 0.16 (6.96%) 9,805,500 24,023.85 0 0 2,300 2,460 2,140
02/07/2025 2,300 0.01 (0.44%) 1,276,300 2,951.81 0 0 2,290 2,450 2,130
01/07/2025 2,290 -0.01 (-0.43%) 1,101,400 2,553.03 0 0 2,300 2,460 2,140

Dữ liệu lịch sử - BSC

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