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 2,180 0.02 (0.93%) 181,000 389.87 0 0 2,160 2,310 2,010
06/01/2026 2,160 -0.05 (-2.26%) 610,800 1,324.29 0 0 2,210 2,360 2,060
05/01/2026 2,210 -0.01 (-0.45%) 324,000 720.66 0 0 2,220 2,370 2,070
31/12/2025 2,220 -0.06 (-2.63%) 295,900 665.02 0 0 2,280 2,430 2,130
30/12/2025 2,280 -0.01 (-0.44%) 612,900 1,371.72 0 0 2,290 2,450 2,130
29/12/2025 2,290 -0.01 (-0.43%) 487,000 1,112.67 0 0 2,300 2,460 2,140
26/12/2025 2,300 -0.05 (-2.13%) 450,800 1,038.76 0 0 2,350 2,510 2,190
25/12/2025 2,350 -0.04 (-1.67%) 358,700 856.37 0 0 2,390 2,550 2,230
24/12/2025 2,390 -0.01 (-0.42%) 276,600 656.57 0 0 2,400 2,560 2,240
23/12/2025 2,400 0 (0%) 404,600 971.13 0 0 2,400 2,560 2,240
22/12/2025 2,400 0 (0%) 297,400 715.42 0 0 2,400 2,560 2,240
19/12/2025 2,400 -0.02 (-0.83%) 252,500 607.19 0 0 2,420 2,580 2,260
18/12/2025 2,420 0 (0%) 345,400 837.58 0 0 2,420 2,580 2,260
17/12/2025 2,420 -0.01 (-0.41%) 256,300 617.6 0 0 2,430 2,600 2,260
16/12/2025 2,430 0.02 (0.83%) 747,600 1,812.72 0 0 2,410 2,570 2,250
15/12/2025 2,410 0.01 (0.42%) 669,900 1,619.93 0 0 2,400 2,560 2,240
12/12/2025 2,400 -0.16 (-6.25%) 915,800 2,289.44 0 0 2,560 2,730 2,390
11/12/2025 2,560 0.16 (6.67%) 1,126,000 2,829.09 0 0 2,400 2,560 2,240
10/12/2025 2,400 -0.11 (-4.38%) 782,900 1,889.8 0 0 2,510 2,680 2,340
09/12/2025 2,510 0.03 (1.21%) 1,051,200 2,622.96 0 0 2,480 2,650 2,310
08/12/2025 2,480 0.16 (6.9%) 1,104,800 2,704.85 0 0 2,320 2,480 2,160
05/12/2025 2,320 -0.02 (-0.85%) 325,500 756.66 0 0 2,340 2,500 2,180
04/12/2025 2,340 -0.01 (-0.43%) 281,400 655.9 0 0 2,350 2,510 2,190
03/12/2025 2,350 0.02 (0.86%) 375,900 878. 0 0 2,330 2,490 2,170
02/12/2025 2,330 0.02 (0.87%) 405,200 931.36 0 0 2,310 2,470 2,150
01/12/2025 2,310 -0.03 (-1.28%) 191,700 445.44 0 0 2,340 2,500 2,180
28/11/2025 2,340 0.01 (0.43%) 228,800 531.4 0 0 2,330 2,490 2,170
27/11/2025 2,330 -0.01 (-0.43%) 139,100 324.25 0 0 2,340 2,500 2,180
26/11/2025 2,340 0.04 (1.74%) 299,800 702. 0 0 2,300 2,460 2,140
25/11/2025 2,300 -0.01 (-0.43%) 195,400 451.85 0 0 2,310 2,470 2,150
24/11/2025 2,310 0 (0%) 397,300 933.28 0 0 2,310 2,470 2,150
21/11/2025 2,310 -0.04 (-1.7%) 483,900 1,142.24 0 0 2,350 2,510 2,190
20/11/2025 2,350 0 (0%) 205,300 487.29 0 0 2,350 2,510 2,190
19/11/2025 2,350 -0.03 (-1.26%) 515,200 1,229.11 0 0 2,380 2,540 2,220
18/11/2025 2,380 -0.01 (-0.42%) 483,400 1,156.49 0 0 2,390 2,550 2,230
17/11/2025 2,390 -0.02 (-0.83%) 457,900 1,099.77 0 0 2,410 2,570 2,250
14/11/2025 2,410 -0.06 (-2.43%) 199,800 483.37 0 0 2,470 2,640 2,300
13/11/2025 2,470 0.07 (2.92%) 385,500 926.7 0 0 2,400 2,560 2,240
12/11/2025 2,400 0.05 (2.13%) 471,500 1,129.49 0 0 2,350 2,510 2,190
11/11/2025 2,350 0.09 (3.98%) 351,900 812.93 0 0 2,260 2,410 2,110
10/11/2025 2,260 0.03 (1.35%) 337,900 765.45 0 0 2,230 2,380 2,080
07/11/2025 2,230 -0.08 (-3.46%) 332,500 741.51 0 0 2,310 2,470 2,150
06/11/2025 2,310 0.01 (0.43%) 154,000 355.39 0 0 2,300 2,460 2,140
05/11/2025 2,300 -0.07 (-2.95%) 221,600 515.72 0 0 2,370 2,530 2,210
04/11/2025 2,370 0.06 (2.6%) 653,500 1,474.44 0 0 2,310 2,470 2,150
03/11/2025 2,310 -0.17 (-6.85%) 638,300 1,507.59 0 0 2,480 2,650 2,310
31/10/2025 2,480 0 (0%) 956,700 2,385.25 0 0 2,480 2,650 2,310
30/10/2025 2,480 0.16 (6.9%) 1,465,100 3,624.24 0 0 2,320 2,480 2,160
29/10/2025 2,320 0.15 (6.91%) 1,003,300 2,279.7 0 0 2,170 2,320 2,020
28/10/2025 2,170 0.07 (3.33%) 511,000 1,102.03 0 0 2,100 2,240 1,960
27/10/2025 2,100 0.05 (2.44%) 346,400 719.52 0 0 2,050 2,190 1,910
24/10/2025 2,050 -0.03 (-1.44%) 188,200 387.09 0 0 2,080 2,220 1,940
23/10/2025 2,080 -0.01 (-0.48%) 441,600 927.35 0 0 2,090 2,230 1,950
22/10/2025 2,090 0.01 (0.48%) 554,400 1,127.12 0 0 2,080 2,220 1,940
21/10/2025 2,080 -0.04 (-1.89%) 757,900 1,585.28 0 0 2,120 2,260 1,980
20/10/2025 2,120 -0.1 (-4.5%) 435,500 950.36 0 0 2,220 2,370 2,070
17/10/2025 2,220 0.02 (0.91%) 515,500 1,149.53 0 0 2,200 2,350 2,050
16/10/2025 2,200 0.03 (1.38%) 447,800 976.54 0 0 2,170 2,320 2,020
15/10/2025 2,170 -0.07 (-3.13%) 357,800 784.41 0 0 2,240 2,390 2,090
14/10/2025 2,240 -0.04 (-1.75%) 866,600 1,954.18 0 0 2,280 2,430 2,130
13/10/2025 2,280 0.11 (5.07%) 991,200 2,217.98 0 0 2,170 2,320 2,020
10/10/2025 2,170 -0.01 (-0.46%) 652,800 1,419.4 0 0 2,180 2,330 2,030
09/10/2025 2,180 -0.1 (-4.39%) 1,670,900 3,635.63 0 0 2,280 2,430 2,130
08/10/2025 2,280 -0.08 (-3.39%) 736,700 1,701.53 0 0 2,360 2,520 2,200
07/10/2025 2,360 -0.05 (-2.07%) 333,200 797.34 0 0 2,410 2,570 2,250
06/10/2025 2,410 0 (0%) 518,100 1,256.42 0 0 2,410 2,570 2,250
03/10/2025 2,410 -0.01 (-0.41%) 811,000 1,940.91 0 0 2,420 2,580 2,260
02/10/2025 2,420 -0.18 (-6.92%) 1,331,400 3,301.19 0 0 2,600 2,780 2,420
01/10/2025 2,600 0 (0%) 605,100 1,587.5 0 0 2,600 2,780 2,420
30/09/2025 2,600 -0.19 (-6.81%) 1,102,400 2,915.21 0 0 2,790 2,980 2,600
29/09/2025 2,790 -0.03 (-1.06%) 535,500 1,505.71 0 0 2,820 3,010 2,630
26/09/2025 2,820 -0.07 (-2.42%) 380,600 1,085.68 0 0 2,890 3,090 2,690
25/09/2025 2,890 0.01 (0.35%) 823,800 2,398.56 0 0 2,880 3,080 2,680
24/09/2025 2,880 -0.01 (-0.35%) 468,500 1,343.25 0 0 2,890 3,090 2,690
23/09/2025 2,890 -0.03 (-1.03%) 311,600 913.55 0 0 2,920 3,120 2,720
22/09/2025 2,920 -0.04 (-1.35%) 565,900 1,659.03 0 0 2,960 3,160 2,760
19/09/2025 2,960 -0.04 (-1.33%) 620,000 1,841.99 0 0 3,000 3,210 2,790
18/09/2025 3,000 0.01 (0.33%) 560,900 1,685.51 0 0 2,990 3,190 2,790
17/09/2025 2,990 0.06 (2.05%) 871,600 2,594.21 0 0 2,930 3,130 2,730
16/09/2025 2,930 -0.1 (-3.3%) 1,599,300 4,759.63 0 0 3,030 3,240 2,820
15/09/2025 3,030 0.08 (2.71%) 1,733,000 5,324.62 0 0 2,950 3,150 2,750
12/09/2025 2,950 0.19 (6.88%) 2,324,000 6,511.26 0 0 2,760 2,950 2,570
11/09/2025 2,760 -0.2 (-6.76%) 3,239,500 8,966.05 0 0 2,960 3,160 2,760
10/09/2025 2,960 -0.22 (-6.92%) 2,823,200 8,477.78 0 0 3,180 3,400 2,960
09/09/2025 3,180 0 (0%) 524,000 1,653.15 0 0 3,180 3,400 2,960
08/09/2025 3,180 -0.16 (-4.79%) 1,131,200 3,649.82 0 0 3,340 3,570 3,110
05/09/2025 3,340 0.02 (0.6%) 1,337,800 4,540.54 0 0 3,320 3,550 3,090
04/09/2025 3,320 -0.06 (-1.78%) 553,900 1,869.8 0 0 3,380 3,610 3,150
03/09/2025 3,380 0.15 (4.64%) 1,053,800 3,528.08 0 0 3,230 3,450 3,010
29/08/2025 3,230 0.03 (0.94%) 613,900 1,994.75 0 0 3,200 3,420 2,980
28/08/2025 3,200 -0.01 (-0.31%) 335,300 1,073.31 0 0 3,210 3,430 2,990
27/08/2025 3,210 -0.08 (-2.43%) 509,400 1,648.09 0 0 3,290 3,520 3,060
26/08/2025 3,290 0.18 (5.79%) 554,100 1,758.29 0 0 3,110 3,320 2,900
25/08/2025 3,110 -0.04 (-1.27%) 812,000 2,575.31 0 0 3,150 3,370 2,930
22/08/2025 3,150 -0.21 (-6.25%) 1,566,300 5,002.11 0 0 3,360 3,590 3,130
21/08/2025 3,360 -0.06 (-1.75%) 1,221,900 4,115.36 35,000 126 3,420 3,650 3,190
20/08/2025 3,420 -0.16 (-4.47%) 1,693,100 5,928.03 0 0 3,580 3,830 3,330
19/08/2025 3,580 0.23 (6.87%) 2,644,000 9,271.65 0 0 3,350 3,580 3,120
18/08/2025 3,350 -0.03 (-0.89%) 1,161,100 3,912.51 0 0 3,380 3,610 3,150
15/08/2025 3,380 -0.11 (-3.15%) 1,737,100 5,942.76 0 0 3,490 3,730 3,250
14/08/2025 3,490 -0.01 (-0.29%) 1,522,500 5,365.31 0 0 3,500 3,740 3,260
13/08/2025 3,500 0.01 (0.29%) 1,529,300 5,320.56 0 0 3,490 3,730 3,250
12/08/2025 3,490 0 (0%) 911,700 3,148.96 0 0 3,490 3,730 3,250
11/08/2025 3,490 0.02 (0.58%) 1,583,900 5,619.05 0 0 3,470 3,710 3,230
08/08/2025 3,470 0.01 (0.29%) 1,414,200 4,880.58 0 0 3,460 3,700 3,220
07/08/2025 3,460 0.06 (1.76%) 1,277,600 4,398.05 0 0 3,400 3,630 3,170
06/08/2025 3,400 0.03 (0.89%) 1,296,800 4,371.03 0 0 3,370 3,600 3,140
05/08/2025 3,370 -0.06 (-1.75%) 1,711,600 5,913.36 0 0 3,430 3,670 3,190
04/08/2025 3,430 0.04 (1.18%) 1,030,400 3,510.66 0 0 3,390 3,620 3,160
01/08/2025 3,390 -0.04 (-1.17%) 1,226,400 4,213.29 0 0 3,430 3,670 3,190
31/07/2025 3,430 0.22 (6.85%) 1,504,200 4,998.9 0 0 3,210 3,430 2,990
30/07/2025 3,210 -0.05 (-1.53%) 1,436,400 4,582.66 0 0 3,260 3,480 3,040
29/07/2025 3,260 -0.24 (-6.86%) 3,470,100 11,755.95 0 0 3,500 3,740 3,260
28/07/2025 3,500 -0.06 (-1.69%) 4,165,700 14,560.86 0 0 3,560 3,800 3,320
25/07/2025 3,560 0.03 (0.85%) 1,798,700 6,389.05 0 0 3,530 3,770 3,290
24/07/2025 3,530 0 (0%) 1,552,900 5,494.59 0 0 3,530 3,770 3,290
23/07/2025 3,530 -0.15 (-4.08%) 5,411,100 18,929.32 0 0 3,680 3,930 3,430
22/07/2025 3,680 -0.27 (-6.84%) 3,510,400 13,129.21 0 0 3,950 4,220 3,680
21/07/2025 3,950 0.24 (6.47%) 6,176,600 24,330.79 0 0 3,710 3,960 3,460
18/07/2025 3,710 0.24 (6.92%) 4,557,700 16,826.61 0 0 3,470 3,710 3,230
17/07/2025 3,470 -0.02 (-0.57%) 2,562,800 9,015.27 0 0 3,490 3,730 3,250
16/07/2025 3,490 0.08 (2.35%) 2,183,700 7,478.71 0 0 3,410 3,640 3,180
15/07/2025 3,410 -0.12 (-3.4%) 3,577,300 12,518.88 0 0 3,530 3,770 3,290
14/07/2025 3,530 -0.21 (-5.61%) 5,372,900 19,163.99 0 0 3,740 4,000 3,480
11/07/2025 3,740 0.24 (6.86%) 8,968,800 33,435.61 0 0 3,500 3,740 3,260
10/07/2025 3,500 0.22 (6.71%) 2,267,800 7,937.3 0 0 3,280 3,500 3,060
09/07/2025 3,280 0.21 (6.84%) 900,600 2,953.97 0 0 3,070 3,280 2,860
08/07/2025 3,070 0.2 (6.97%) 1,567,000 4,748.73 0 0 2,870 3,070 2,670
07/07/2025 2,870 -0.01 (-0.35%) 795,400 2,310.21 0 0 2,880 3,080 2,680

Dữ liệu lịch sử - BSC

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