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
20/01/2026 9,900 -1 (-9.17%) 115,300 1,146.87 0 0 10,900 11,900 9,900
19/01/2026 10,900 -0.2 (-1.8%) 302,102 3,022.92 0 0 11,100 12,200 10,000
16/01/2026 11,100 -1.2 (-9.76%) 178,002 1,975.83 0 0 12,300 13,500 11,100
15/01/2026 12,300 -1.3 (-9.56%) 71,109 886.15 0 0 13,600 14,900 12,300
14/01/2026 13,600 1.2 (9.68%) 857,910 11,512.1 0 0 12,400 13,600 11,200
13/01/2026 12,400 1.1 (9.73%) 474,096 5,811.77 0 0 11,300 12,400 10,200
12/01/2026 11,300 1 (9.71%) 441,914 4,863.73 0 0 10,300 11,300 9,300
09/01/2026 10,300 0 (0%) 778,100 8,016.22 0 0 10,300 11,300 9,300
08/01/2026 10,300 0.3 (3%) 98,803 1,024.57 0 0 10,000 11,000 9,000
07/01/2026 10,000 0.5 (5.26%) 202,008 1,948.55 0 0 9,500 10,400 8,600
06/01/2026 9,500 0.4 (4.4%) 129,300 1,195.08 0 0 9,100 10,000 8,200
05/01/2026 9,100 0 (0%) 998,200 9,081.94 0 0 9,100 10,000 8,200
31/12/2025 9,100 0 (0%) 10,100 90.93 0 0 9,100 10,000 8,200
30/12/2025 9,100 0 (0%) 6,900 62.29 263,000 2,393.3 9,100 10,000 8,200
29/12/2025 9,100 0 (0%) 38,300 344.79 0 0 9,100 10,000 8,200
26/12/2025 9,100 0 (0%) 33,200 296.55 0 0 9,100 10,000 8,200
25/12/2025 9,100 0 (0%) 17,100 154.38 0 0 9,100 10,000 8,200
24/12/2025 9,100 0 (0%) 23,300 209.94 0 0 9,100 10,000 8,200
23/12/2025 9,100 0 (0%) 15,200 136.87 0 0 9,100 10,000 8,200
22/12/2025 9,100 0 (0%) 12,005 107.87 0 0 9,100 10,000 8,200
19/12/2025 9,100 0.1 (1.11%) 8,600 76.75 0 0 9,000 9,900 8,100
18/12/2025 9,000 -0.3 (-3.23%) 17,700 159.56 0 0 9,300 10,200 8,400
17/12/2025 9,300 0.2 (2.2%) 5,500 50.08 0 0 9,100 10,000 8,200
16/12/2025 9,100 0.1 (1.11%) 24,100 217.99 0 0 9,000 9,900 8,100
15/12/2025 9,000 -0.1 (-1.1%) 16,920 152.33 0 0 9,100 10,000 8,200
12/12/2025 9,100 0 (0%) 36,237 327.52 0 0 9,100 10,000 8,200
11/12/2025 9,100 0 (0%) 14,700 132.85 0 0 9,100 10,000 8,200
10/12/2025 9,100 0 (0%) 20,900 188.64 0 0 9,100 10,000 8,200
09/12/2025 9,100 0 (0%) 11,100 99.94 0 0 9,100 10,000 8,200
08/12/2025 9,100 0 (0%) 12,502 113.68 0 0 9,100 10,000 8,200
05/12/2025 9,100 -0.1 (-1.09%) 132,300 1,210.11 0 0 9,200 10,100 8,300
04/12/2025 9,200 0 (0%) 111,905 1,022.72 0 0 9,200 10,100 8,300
03/12/2025 9,200 0 (0%) 78,031 704.97 0 0 9,200 10,100 8,300
02/12/2025 9,200 0.1 (1.1%) 171,300 1,573.46 0 0 9,100 10,000 8,200
01/12/2025 9,100 -0.1 (-1.09%) 28,600 260.07 0 0 9,200 10,100 8,300
28/11/2025 9,200 -0.1 (-1.08%) 52,300 480.12 0 0 9,300 10,200 8,400
27/11/2025 9,300 0.1 (1.09%) 126,505 1,149.34 0 0 9,200 10,100 8,300
26/11/2025 9,200 0.2 (2.22%) 89,100 808.84 0 0 9,000 9,900 8,100
25/11/2025 9,000 0 (0%) 51,400 456.6 0 0 9,000 9,900 8,100
24/11/2025 9,000 0 (0%) 48,700 432.26 0 0 9,000 9,900 8,100
21/11/2025 9,000 0 (0%) 11,100 98.67 0 0 9,000 9,900 8,100
20/11/2025 9,000 0 (0%) 49,765 438.9 0 0 9,000 9,900 8,100
19/11/2025 9,000 0 (0%) 82,200 729.28 0 0 9,000 9,900 8,100
18/11/2025 9,000 0 (0%) 28,200 249.62 0 0 9,000 9,900 8,100
17/11/2025 9,000 0 (0%) 68,900 609.59 0 0 9,000 9,900 8,100
14/11/2025 9,000 0 (0%) 29,964 265.77 0 0 9,000 9,900 8,100
13/11/2025 9,000 0 (0%) 30,501 269.88 0 0 9,000 9,900 8,100
12/11/2025 9,000 0 (0%) 26,200 231.59 0 0 9,000 9,900 8,100
11/11/2025 9,000 0 (0%) 38,600 342.35 0 0 9,000 9,900 8,100
10/11/2025 9,000 0 (0%) 28,900 256.54 0 0 9,000 9,900 8,100
07/11/2025 9,000 -0.2 (-2.17%) 19,500 176.06 0 0 9,200 10,100 8,300
06/11/2025 9,200 0 (0%) 47,000 425.45 0 0 9,200 10,100 8,300
05/11/2025 9,200 0 (0%) 43,000 390.68 0 0 9,200 10,100 8,300
04/11/2025 9,200 0 (0%) 122,331 1,128.48 0 0 9,200 10,100 8,300
03/11/2025 9,200 0.2 (2.22%) 74,300 668.68 0 0 9,000 9,900 8,100
31/10/2025 9,000 -0.1 (-1.1%) 27,800 248.23 0 0 9,100 10,000 8,200
30/10/2025 9,100 0 (0%) 13,100 117.95 0 0 9,100 10,000 8,200
29/10/2025 9,100 0 (0%) 5,700 51.33 0 0 9,100 10,000 8,200
28/10/2025 9,100 0 (0%) 11,400 102.39 0 0 9,100 10,000 8,200
27/10/2025 9,100 -0.1 (-1.09%) 9,600 86.83 0 0 9,200 10,100 8,300
24/10/2025 9,200 0 (0%) 21,500 194.65 0 0 9,200 10,100 8,300
23/10/2025 9,200 0 (0%) 113,900 1,021.25 0 0 9,200 10,100 8,300
22/10/2025 9,200 0 (0%) 74,325 668.4 0 0 9,200 10,100 8,300
21/10/2025 9,200 0.2 (2.22%) 43,600 391.36 0 0 9,000 9,900 8,100
20/10/2025 9,000 -0.2 (-2.17%) 135,500 1,281.53 0 0 9,200 10,100 8,300
17/10/2025 9,200 0 (0%) 42,700 383.89 0 0 9,200 10,100 8,300
16/10/2025 9,200 -0.2 (-2.13%) 40,002 362.71 0 0 9,400 10,300 8,500
15/10/2025 9,400 0 (0%) 60,800 555.91 0 0 9,400 10,300 8,500
14/10/2025 9,400 0.2 (2.17%) 71,002 652.39 0 0 9,200 10,100 8,300
13/10/2025 9,200 -0.1 (-1.08%) 66,300 605.98 0 0 9,300 10,200 8,400
10/10/2025 9,300 0 (0%) 36,502 336.61 0 0 9,300 10,200 8,400
09/10/2025 9,300 -0.1 (-1.06%) 45,000 415.72 0 0 9,400 10,300 8,500
08/10/2025 9,400 0.4 (4.44%) 119,409 1,097.41 0 0 9,000 9,900 8,100
07/10/2025 9,000 -0.1 (-1.1%) 32,600 291.54 0 0 9,100 10,000 8,200
06/10/2025 9,100 0.1 (1.11%) 43,901 398.88 0 0 9,000 9,900 8,100
03/10/2025 9,000 0 (0%) 39,500 355.45 0 0 9,000 9,900 8,100
02/10/2025 9,000 -0.1 (-1.1%) 77,211 696.99 0 0 9,100 10,000 8,200
01/10/2025 9,100 0.1 (1.11%) 22,500 203.57 0 0 9,000 9,900 8,100
30/09/2025 9,000 0.2 (2.27%) 137,401 1,202.24 0 0 8,800 9,600 8,000
29/09/2025 8,800 0 (0%) 25,500 222.2 0 0 8,800 9,600 8,000
26/09/2025 8,800 0 (0%) 24,500 213.99 0 0 8,800 9,600 8,000
25/09/2025 8,800 -0.2 (-2.22%) 102,017 902.69 0 0 9,000 9,900 8,100
24/09/2025 9,000 0 (0%) 28,701 256.16 0 0 9,000 9,900 8,100
23/09/2025 9,000 0 (0%) 11,000 98.39 0 0 9,000 9,900 8,100
22/09/2025 9,000 0 (0%) 55,924 494.23 0 0 9,000 9,900 8,100
19/09/2025 9,000 0 (0%) 69,800 625.72 236,900 2,132.1 9,000 9,900 8,100
18/09/2025 9,000 0 (0%) 18,300 164.24 0 0 9,000 9,900 8,100
17/09/2025 9,000 -0.3 (-3.23%) 69,350 622.73 0 0 9,300 10,200 8,400
16/09/2025 9,300 0 (0%) 66,710 607.54 0 0 9,300 10,200 8,400
15/09/2025 9,300 -0.2 (-2.11%) 57,903 540.16 0 0 9,500 10,400 8,600
12/09/2025 9,500 0.3 (3.26%) 122,700 1,137.65 0 0 9,200 10,100 8,300
11/09/2025 9,200 0 (0%) 35,901 326.09 0 0 9,200 10,100 8,300
10/09/2025 9,200 0 (0%) 62,130 564.95 0 0 9,200 10,100 8,300
09/09/2025 9,200 0 (0%) 81,700 740.13 0 0 9,200 10,100 8,300
08/09/2025 9,200 -0.3 (-3.16%) 61,301 564.48 0 0 9,500 10,400 8,600
05/09/2025 9,500 0 (0%) 195,346 1,811.56 0 0 9,500 10,400 8,600
04/09/2025 9,500 0.2 (2.15%) 120,400 1,118.76 0 0 9,300 10,200 8,400
03/09/2025 9,300 0.1 (1.09%) 35,369 323.07 0 0 9,200 10,100 8,300
29/08/2025 9,200 0 (0%) 26,938 245.03 0 0 9,200 10,100 8,300
28/08/2025 9,200 -0.1 (-1.08%) 11,800 109.57 0 0 9,300 10,200 8,400
27/08/2025 9,300 0.2 (2.2%) 117,520 1,071. 0 0 9,100 10,000 8,200
26/08/2025 9,100 0 (0%) 13,548 124.4 0 0 9,100 10,000 8,200
25/08/2025 9,100 0.5 (5.81%) 384,960 3,522.17 0 0 8,600 9,400 7,800
22/08/2025 8,600 0 (0%) 96,050 798.13 0 0 8,600 9,400 7,800
21/08/2025 8,600 0.1 (1.18%) 48,322 407.84 0 0 8,500 9,300 7,700
20/08/2025 8,500 0.3 (3.66%) 292,698 2,477.42 0 0 8,200 9,000 7,400
19/08/2025 8,200 0 (0%) 55,207 447.79 0 0 8,200 9,000 7,400
18/08/2025 8,200 0 (0%) 15,801 129.8 0 0 8,200 9,000 7,400
15/08/2025 8,200 -0.2 (-2.38%) 67,601 546.53 0 0 8,400 9,200 7,600
14/08/2025 8,400 0.1 (1.2%) 34,500 286.36 0 0 8,300 9,100 7,500
13/08/2025 8,300 0 (0%) 139,160 1,132.93 0 0 8,300 9,100 7,500
12/08/2025 8,300 0 (0%) 34,808 286.17 0 0 8,300 9,100 7,500
11/08/2025 8,300 0.1 (1.22%) 63,732 523.08 0 0 8,200 9,000 7,400
08/08/2025 8,200 0.1 (1.23%) 171,119 1,392.46 0 0 8,100 8,900 7,300
07/08/2025 8,100 -0.1 (-1.22%) 59,300 479.6 0 0 8,200 9,000 7,400
06/08/2025 8,200 0 (0%) 42,440 343.86 0 0 8,200 9,000 7,400
05/08/2025 8,200 0.1 (1.23%) 26,100 210.96 0 0 8,100 8,900 7,300
04/08/2025 8,100 0.1 (1.25%) 60,200 481.83 0 0 8,000 8,800 7,200
01/08/2025 8,000 0 (0%) 31,000 249.21 0 0 8,000 8,800 7,200
31/07/2025 8,000 0 (0%) 67,700 536.21 0 0 8,000 8,800 7,200
30/07/2025 8,000 0.2 (2.56%) 76,924 606.66 0 0 7,800 8,500 7,100
29/07/2025 7,800 -0.2 (-2.5%) 168,400 1,334.84 0 0 8,000 8,800 7,200
28/07/2025 8,000 0.1 (1.27%) 74,736 602.77 0 0 7,900 8,600 7,200
25/07/2025 7,900 0 (0%) 138,402 1,107.44 0 0 7,900 8,600 7,200
24/07/2025 7,900 0 (0%) 32,123 255.59 0 0 7,900 8,600 7,200
23/07/2025 7,900 0 (0%) 46,803 370.96 0 0 7,900 8,600 7,200
22/07/2025 7,900 -0.1 (-1.25%) 182,726 1,432.17 0 0 8,000 8,800 7,200
21/07/2025 8,000 -0.2 (-2.44%) 32,706 264.75 0 0 8,200 9,000 7,400

Dữ liệu lịch sử - BSC

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