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 10,450 0.35 (3.47%) 14,300 149.07 0 0 10,100 10,800 9,400
30/12/2025 10,100 -0.1 (-0.98%) 6,900 70.09 0 0 10,200 10,900 9,490
29/12/2025 10,200 0 (0%) 3,700 37.7 0 0 10,200 10,900 9,490
26/12/2025 10,200 0 (0%) 7,600 78.09 0 0 10,200 10,900 9,490
25/12/2025 10,200 0 (0%) 6,100 62.77 0 0 10,200 10,900 9,490
24/12/2025 10,200 0 (0%) 3,400 34.77 0 0 10,200 10,900 9,490
23/12/2025 10,200 -0.1 (-0.97%) 1,100 11.13 0 0 10,300 11,000 9,580
22/12/2025 10,300 0 (0%) 3,600 37.26 0 0 10,300 11,000 9,580
19/12/2025 10,300 0 (0%) 100 1.03 0 0 10,300 11,000 9,580
18/12/2025 10,300 0.1 (0.98%) 4,300 43.89 0 0 10,200 10,900 9,490
17/12/2025 10,200 0 (0%) 7,600 77.86 0 0 10,200 10,900 9,490
16/12/2025 10,200 -0.25 (-2.39%) 2,400 24.61 0 0 10,450 11,150 9,720
15/12/2025 10,450 0.25 (2.45%) 4,400 44.62 0 0 10,200 10,900 9,490
12/12/2025 10,200 0 (0%) 8,700 88.99 0 0 10,200 10,900 9,490
11/12/2025 10,200 -0.2 (-1.92%) 14,000 143.58 0 0 10,400 11,100 9,680
10/12/2025 10,400 -0.1 (-0.95%) 6,500 67.75 0 0 10,500 11,200 9,770
09/12/2025 10,500 -0.2 (-1.87%) 8,700 91.27 0 0 10,700 11,400 9,960
08/12/2025 10,700 -0.1 (-0.93%) 12,900 135.87 0 0 10,800 11,550 10,050
05/12/2025 10,800 0.1 (0.93%) 22,300 239.14 0 0 10,700 11,400 9,960
04/12/2025 10,700 0.25 (2.39%) 6,200 64.62 0 0 10,450 11,150 9,720
03/12/2025 10,450 -0.3 (-2.79%) 6,700 70.26 0 0 10,750 11,500 10,000
02/12/2025 10,750 0.35 (3.37%) 200 2.12 0 0 10,400 11,100 9,680
01/12/2025 10,400 0 (0%) 11,800 122.68 0 0 10,400 11,100 9,680
28/11/2025 10,400 0 (0%) 1,600 16.7 0 0 10,400 11,100 9,680
27/11/2025 10,400 -0.15 (-1.42%) 21,200 221.33 0 0 10,550 11,250 9,820
26/11/2025 10,550 -0.1 (-0.94%) 6,700 71.51 0 0 10,650 11,350 9,910
25/11/2025 10,650 0 (0%) 4,100 43.69 0 0 10,650 11,350 9,910
24/11/2025 10,650 0 (0%) 5,000 53.23 0 0 10,650 11,350 9,910
21/11/2025 10,650 -0.25 (-2.29%) 2,000 21.19 0 0 10,900 11,650 10,150
20/11/2025 10,900 0.25 (2.35%) 500 5.45 0 0 10,650 11,350 9,910
19/11/2025 10,650 -0.25 (-2.29%) 3,800 40.68 0 0 10,900 11,650 10,150
18/11/2025 10,900 0 (0%) 16,500 174.78 0 0 10,900 11,650 10,150
17/11/2025 10,900 0.05 (0.46%) 13,000 138.77 0 0 10,850 11,600 10,100
14/11/2025 10,850 0.15 (1.4%) 300 3.28 0 0 10,700 11,400 9,960
13/11/2025 10,700 0 (0%) 16,000 171.46 0 0 10,700 11,400 9,960
12/11/2025 10,700 -0.4 (-3.6%) 3,700 39.71 0 0 11,100 11,850 10,350
11/11/2025 11,100 -0.05 (-0.45%) 4,100 44.48 0 0 11,150 11,900 10,400
10/11/2025 11,150 0.5 (4.69%) 4,400 47.93 0 0 10,650 11,350 9,910
07/11/2025 10,650 -0.55 (-4.91%) 5,900 62.76 0 0 11,200 11,950 10,450
06/11/2025 11,200 0.2 (1.82%) 5,200 57.64 0 0 11,000 11,750 10,250
05/11/2025 11,000 0.65 (6.28%) 16,300 179.23 0 0 10,350 11,050 9,630
04/11/2025 10,350 -0.05 (-0.48%) 200 2.05 0 0 10,400 11,100 9,680
03/11/2025 10,400 -0.25 (-2.35%) 3,100 32.51 0 0 10,650 11,350 9,910
31/10/2025 10,650 -0.15 (-1.39%) 600 6.42 0 0 10,800 11,550 10,050
30/10/2025 10,800 0 (0%) 11,900 129.3 880,000 10,164 10,800 11,550 10,050
29/10/2025 10,800 0.45 (4.35%) 5,100 54.88 0 0 10,350 11,050 9,630
28/10/2025 10,350 -0.35 (-3.27%) 7,000 72.49 0 0 10,700 11,400 9,960
27/10/2025 10,700 -0.2 (-1.83%) 3,200 33.65 0 0 10,900 11,650 10,150
24/10/2025 10,900 0.25 (2.35%) 2,000 21.15 0 0 10,650 11,350 9,910
23/10/2025 10,650 0.2 (1.91%) 3,000 31.37 0 0 10,450 11,150 9,720
22/10/2025 10,450 -0.25 (-2.34%) 900 9.42 0 0 10,700 11,400 9,960
21/10/2025 10,700 0 (0%) 4,100 42.97 0 0 10,700 11,400 9,960
20/10/2025 10,700 -0.45 (-4.04%) 9,400 102.46 0 0 11,150 11,900 10,400
17/10/2025 11,150 -0.1 (-0.89%) 10,200 114.44 0 0 11,250 12,000 10,500
16/10/2025 11,250 0.2 (1.81%) 1,900 20.84 0 0 11,050 11,800 10,300
15/10/2025 11,050 -0.35 (-3.07%) 14,400 159.59 0 0 11,400 12,150 10,650
14/10/2025 11,400 0 (0%) 10,600 118.48 0 0 11,400 12,150 10,650
13/10/2025 11,400 -0.05 (-0.44%) 5,000 53.94 0 0 11,450 12,250 10,650
10/10/2025 11,450 -0.05 (-0.43%) 22,900 259.36 0 0 11,500 12,300 10,700
09/10/2025 11,500 0.5 (4.55%) 1,500 16.76 0 0 11,000 11,750 10,250
08/10/2025 11,000 -0.4 (-3.51%) 2,600 28.58 0 0 11,400 12,150 10,650
07/10/2025 11,400 -0.05 (-0.44%) 10,000 110.08 1,150,000 14,030 11,450 12,250 10,650
06/10/2025 11,450 0.2 (1.78%) 7,300 80.04 0 0 11,250 12,000 10,500
03/10/2025 11,250 0 (0%) 100 1.13 0 0 11,250 12,000 10,500
02/10/2025 11,250 -0.1 (-0.88%) 4,000 44.66 0 0 11,350 12,100 10,600
01/10/2025 11,350 -0.1 (-0.87%) 2,400 27.24 0 0 11,450 12,250 10,650
30/09/2025 11,450 0 (0%) 5,500 62.42 0 0 11,450 12,250 10,650
29/09/2025 11,450 -0.3 (-2.55%) 7,900 90.21 0 0 11,750 12,550 10,950
26/09/2025 11,750 0 (0%) 1,000 11.75 0 0 11,750 12,550 10,950
25/09/2025 11,750 -0.1 (-0.84%) 7,700 87.67 0 0 11,850 12,650 11,050
24/09/2025 11,850 0.15 (1.28%) 2,400 27.72 0 0 11,700 12,500 10,900
23/09/2025 11,700 0 (0%) 10,900 124.89 0 0 11,700 12,500 10,900
22/09/2025 11,700 -0.2 (-1.68%) 11,500 135.13 0 0 11,900 12,700 11,100
19/09/2025 11,900 0.1 (0.85%) 10,000 119.49 2,071,974 25,278.08 11,800 12,600 11,000
18/09/2025 11,800 -0.05 (-0.42%) 4,800 55.85 0 0 11,850 12,650 11,050
17/09/2025 11,850 -0.05 (-0.42%) 16,200 190.87 0 0 11,900 12,700 11,100
16/09/2025 11,900 -0.15 (-1.24%) 3,700 44.17 0 0 12,050 12,850 11,250
15/09/2025 12,050 0.4 (3.43%) 44,400 535.02 0 0 11,650 12,450 10,850
12/09/2025 11,650 0.2 (1.75%) 25,200 290.45 0 0 11,450 12,250 10,650
11/09/2025 11,450 -0.15 (-1.29%) 7,500 86.27 0 0 11,600 12,400 10,800
10/09/2025 11,600 -0.3 (-2.52%) 3,500 40.61 0 0 11,900 12,700 11,100
09/09/2025 11,900 0.3 (2.59%) 2,400 27.72 0 0 11,600 12,400 10,800
08/09/2025 11,600 -0.1 (-0.85%) 7,200 83.78 0 0 11,700 12,500 10,900
05/09/2025 11,700 0.2 (1.74%) 12,500 147.27 0 0 11,500 12,300 10,700
04/09/2025 11,500 0.05 (0.44%) 5,700 65.57 0 0 11,450 12,250 10,650
03/09/2025 11,450 -0.3 (-2.55%) 18,200 208.76 0 0 11,750 12,550 10,950
29/08/2025 11,750 -0.05 (-0.42%) 17,000 197.64 0 0 11,800 12,600 11,000
28/08/2025 11,800 -0.05 (-0.42%) 11,500 134.22 0 0 11,850 12,650 11,050
27/08/2025 11,850 -0.05 (-0.42%) 1,800 20.93 0 0 11,900 12,700 11,100
26/08/2025 11,900 0.35 (3.03%) 6,100 71.21 0 0 11,550 12,350 10,750
25/08/2025 11,550 -0.15 (-1.28%) 4,200 48.7 0 0 11,700 12,500 10,900
22/08/2025 11,700 0.05 (0.43%) 18,700 216.65 0 0 11,650 12,450 10,850
21/08/2025 11,650 -0.35 (-2.92%) 16,500 193.32 0 0 12,000 12,800 11,200
20/08/2025 12,000 -0.1 (-0.83%) 19,800 234.13 0 0 12,100 12,900 11,300
19/08/2025 12,100 0.1 (0.83%) 33,100 399.76 0 0 12,000 12,800 11,200
18/08/2025 12,000 -0.2 (-1.64%) 19,200 231.69 0 0 12,200 13,050 11,350
15/08/2025 12,200 -0.2 (-1.61%) 21,600 266. 0 0 12,400 13,250 11,550
14/08/2025 12,400 0.3 (2.48%) 43,300 530.11 0 0 12,100 12,900 11,300
13/08/2025 12,100 -0.1 (-0.82%) 10,900 130.95 0 0 12,200 13,050 11,350
12/08/2025 12,200 0.05 (0.41%) 46,900 570.86 0 0 12,150 13,000 11,300
11/08/2025 12,150 0.15 (1.25%) 17,700 214.77 0 0 12,000 12,800 11,200
08/08/2025 12,000 -0.1 (-0.83%) 40,600 489.25 0 0 12,100 12,900 11,300
07/08/2025 12,100 0 (0%) 29,200 350.87 0 0 12,100 12,900 11,300
06/08/2025 12,100 -0.2 (-1.63%) 9,300 113.13 0 0 12,300 13,150 11,450
05/08/2025 12,300 0.1 (0.82%) 43,600 534.79 0 0 12,200 13,050 11,350
04/08/2025 12,200 0.2 (1.67%) 14,100 171.29 0 0 12,000 12,800 11,200
01/08/2025 12,000 -0.4 (-3.23%) 53,500 654.38 0 0 12,400 13,250 11,550
31/07/2025 12,400 -0.1 (-0.8%) 52,300 643.66 0 0 12,500 13,350 11,650
30/07/2025 12,500 0.3 (2.46%) 23,200 282.98 0 0 12,200 13,050 11,350
29/07/2025 12,200 -0.3 (-2.4%) 64,900 799.96 0 0 12,500 13,350 11,650
28/07/2025 12,500 0.05 (0.4%) 97,300 1,209.88 0 0 12,450 13,300 11,600
25/07/2025 12,450 -0.25 (-1.97%) 31,200 389.85 0 0 12,700 13,550 11,850
24/07/2025 12,700 -0.2 (-1.55%) 62,900 806.69 0 0 12,900 13,800 12,000
23/07/2025 12,900 -0.1 (-0.77%) 25,700 334.08 500,000 6,050 13,000 13,900 12,100
22/07/2025 13,000 0.35 (2.77%) 113,900 1,503.48 0 0 12,650 13,500 11,800
21/07/2025 12,650 0.8 (6.75%) 132,100 1,656.53 0 0 11,850 12,650 11,050
18/07/2025 11,850 0.25 (2.16%) 21,800 257.12 0 0 11,600 12,400 10,800
17/07/2025 11,600 0 (0%) 20,200 236.65 0 0 11,600 12,400 10,800
16/07/2025 11,600 0 (0%) 25,800 298.28 0 0 11,600 12,400 10,800
15/07/2025 11,600 -0.1 (-0.85%) 38,400 445.79 0 0 11,700 12,500 10,900
14/07/2025 11,700 -0.05 (-0.43%) 28,700 327.07 0 0 11,750 12,550 10,950
11/07/2025 11,750 0.15 (1.29%) 27,000 314.56 0 0 11,600 12,400 10,800
10/07/2025 11,600 -0.25 (-2.11%) 54,800 655.57 0 0 11,850 12,650 11,050
09/07/2025 11,850 0.25 (2.16%) 52,300 621.17 0 0 11,600 12,400 10,800
08/07/2025 11,600 0.75 (6.91%) 51,400 588.8 0 0 10,850 11,600 10,100
07/07/2025 10,850 0 (0%) 10,000 107.51 0 0 10,850 11,600 10,100
04/07/2025 10,850 0.15 (1.4%) 2,900 31.02 0 0 10,700 11,400 9,960
03/07/2025 10,700 0 (0%) 45,800 487.17 0 0 10,700 11,400 9,960
02/07/2025 10,700 -0.1 (-0.93%) 5,200 55.58 0 0 10,800 11,550 10,050
01/07/2025 10,800 0.1 (0.93%) 800 8.64 0 0 10,700 11,400 9,960

Dữ liệu lịch sử - BSC

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