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 10,900 0.1 (0.93%) 151,000 1,655.19 0 0 10,800 11,800 9,800
30/12/2025 10,800 0 (0%) 99,901 1,073.77 0 0 10,800 11,800 9,800
29/12/2025 10,800 0 (0%) 98,048 1,047.5 0 0 10,800 11,800 9,800
26/12/2025 10,800 0.1 (0.93%) 199,967 2,132.16 0 0 10,700 11,700 9,700
25/12/2025 10,700 0 (0%) 90,102 964.09 0 0 10,700 11,700 9,700
24/12/2025 10,700 -0.1 (-0.93%) 81,658 873.8 0 0 10,800 11,800 9,800
23/12/2025 10,800 0 (0%) 88,861 956.78 0 0 10,800 11,800 9,800
22/12/2025 10,800 0 (0%) 39,129 420.7 0 0 10,800 11,800 9,800
19/12/2025 10,800 0 (0%) 91,466 975.03 0 0 10,800 11,800 9,800
18/12/2025 10,800 0.1 (0.93%) 46,809 500.58 0 0 10,700 11,700 9,700
17/12/2025 10,700 0 (0%) 171,609 1,837.36 0 0 10,700 11,700 9,700
16/12/2025 10,700 0.1 (0.94%) 138,600 1,466.61 0 0 10,600 11,600 9,600
15/12/2025 10,600 0 (0%) 367,102 3,868.18 0 0 10,600 11,600 9,600
12/12/2025 10,600 -0.3 (-2.75%) 429,676 4,607.61 0 0 10,900 11,900 9,900
11/12/2025 10,900 -0.1 (-0.91%) 302,914 3,301.03 0 0 11,000 12,100 9,900
10/12/2025 11,000 0.1 (0.92%) 330,986 3,621.66 0 0 10,900 11,900 9,900
09/12/2025 10,900 -0.2 (-1.8%) 376,148 4,120.3 0 0 11,100 12,200 10,000
08/12/2025 11,100 -0.1 (-0.89%) 413,092 4,548.8 0 0 11,200 12,300 10,100
05/12/2025 11,200 0.1 (0.9%) 424,174 4,750.88 0 0 11,100 12,200 10,000
04/12/2025 11,100 0.3 (2.78%) 772,961 8,608.49 0 0 10,800 11,800 9,800
03/12/2025 10,800 0 (0%) 281,021 3,035.89 0 0 10,800 11,800 9,800
02/12/2025 10,800 0 (0%) 59,984 643.2 0 0 10,800 11,800 9,800
01/12/2025 10,800 0 (0%) 96,803 1,044.15 0 0 10,800 11,800 9,800
28/11/2025 10,800 0.1 (0.93%) 331,703 3,581.67 0 0 10,700 11,700 9,700
27/11/2025 10,700 0 (0%) 434,261 4,689.42 0 0 10,700 11,700 9,700
26/11/2025 10,700 0.1 (0.94%) 139,446 1,501.33 0 0 10,600 11,600 9,600
25/11/2025 10,600 -0.4 (-3.64%) 378,711 4,056.22 0 0 11,000 12,100 9,900
24/11/2025 11,000 -0.1 (-0.9%) 171,139 1,885.84 0 0 11,100 12,200 10,000
21/11/2025 11,100 -0.1 (-0.89%) 221,867 2,448.9 0 0 11,200 12,300 10,100
20/11/2025 11,200 0.2 (1.82%) 284,227 3,158.77 0 0 11,000 12,100 9,900
19/11/2025 11,000 0.1 (0.92%) 335,144 3,695.33 0 0 10,900 11,900 9,900
18/11/2025 10,900 0 (0%) 137,919 1,501.18 0 0 10,900 11,900 9,900
17/11/2025 10,900 0.1 (0.93%) 185,501 2,017.16 0 0 10,800 11,800 9,800
14/11/2025 10,800 -0.1 (-0.92%) 232,903 2,497.98 0 0 10,900 11,900 9,900
13/11/2025 10,900 0.3 (2.83%) 306,161 3,308.04 0 0 10,600 11,600 9,600
12/11/2025 10,600 0.1 (0.95%) 168,073 1,774.97 0 0 10,500 11,500 9,500
11/11/2025 10,500 0 (0%) 69,470 728.75 0 0 10,500 11,500 9,500
10/11/2025 10,500 -0.1 (-0.94%) 164,808 1,732.92 0 0 10,600 11,600 9,600
07/11/2025 10,600 -0.3 (-2.75%) 196,702 2,115.54 0 0 10,900 11,900 9,900
06/11/2025 10,900 0.1 (0.93%) 91,496 985.05 0 0 10,800 11,800 9,800
05/11/2025 10,800 -0.2 (-1.82%) 215,205 2,322.14 0 0 11,000 12,100 9,900
04/11/2025 11,000 0 (0%) 190,675 2,049.55 0 0 11,000 12,100 9,900
03/11/2025 11,000 -0.3 (-2.65%) 178,557 1,987.17 0 0 11,300 12,400 10,200
31/10/2025 11,300 0 (0%) 327,183 3,709.44 0 0 11,300 12,400 10,200
30/10/2025 11,300 1 (9.71%) 685,050 7,596.08 0 0 10,300 11,300 9,300
29/10/2025 10,300 0.1 (0.98%) 97,264 992.37 0 0 10,200 11,200 9,200
28/10/2025 10,200 0.2 (2%) 69,600 701 0 0 10,000 11,000 9,000
27/10/2025 10,000 -0.2 (-1.96%) 127,727 1,286.89 0 0 10,200 11,200 9,200
24/10/2025 10,200 0 (0%) 51,505 522.03 0 0 10,200 11,200 9,200
23/10/2025 10,200 0.1 (0.99%) 227,480 2,309.47 0 0 10,100 11,100 9,100
22/10/2025 10,100 -0.1 (-0.98%) 90,585 903.77 0 0 10,200 11,200 9,200
21/10/2025 10,200 -0.1 (-0.97%) 266,523 2,683.42 0 0 10,300 11,300 9,300
20/10/2025 10,300 -0.5 (-4.63%) 184,357 1,930.69 0 0 10,800 11,800 9,800
17/10/2025 10,800 0 (0%) 222,064 2,358.39 0 0 10,800 11,800 9,800
16/10/2025 10,800 0 (0%) 93,757 1,012.19 0 0 10,800 11,800 9,800
15/10/2025 10,800 0 (0%) 62,572 675.27 0 0 10,800 11,800 9,800
14/10/2025 10,800 0 (0%) 109,257 1,182.26 0 0 10,800 11,800 9,800
13/10/2025 10,800 -0.1 (-0.92%) 168,221 1,825.64 0 0 10,900 11,900 9,900
10/10/2025 10,900 -0.1 (-0.91%) 143,933 1,570.64 0 0 11,000 12,100 9,900
09/10/2025 11,000 -0.1 (-0.9%) 189,325 2,074.75 0 0 11,100 12,200 10,000
08/10/2025 11,100 -0.1 (-0.89%) 118,264 1,306.37 0 0 11,200 12,300 10,100
07/10/2025 11,200 0 (0%) 90,624 1,015.55 0 0 11,200 12,300 10,100
06/10/2025 11,200 0.2 (1.82%) 103,110 1,151.05 0 0 11,000 12,100 9,900
03/10/2025 11,000 -0.1 (-0.9%) 125,318 1,376.18 0 0 11,100 12,200 10,000
02/10/2025 11,100 0 (0%) 117,492 1,295.49 0 0 11,100 12,200 10,000
01/10/2025 11,100 0.1 (0.91%) 101,800 1,121.56 0 0 11,000 12,100 9,900
30/09/2025 11,000 -0.2 (-1.79%) 130,900 1,447.5 0 0 11,200 12,300 10,100
29/09/2025 11,200 0.1 (0.9%) 332,985 3,738.53 0 0 11,100 12,200 10,000
26/09/2025 11,100 -0.1 (-0.89%) 278,399 3,082.22 0 0 11,200 12,300 10,100
25/09/2025 11,200 0.2 (1.82%) 239,556 2,640.2 0 0 11,000 12,100 9,900
24/09/2025 11,000 0.1 (0.92%) 199,602 2,189.1 0 0 10,900 11,900 9,900
23/09/2025 10,900 -0.2 (-1.8%) 168,000 1,835.9 0 0 11,100 12,200 10,000
22/09/2025 11,100 -0.1 (-0.89%) 321,081 3,538.95 0 0 11,200 12,300 10,100
19/09/2025 11,200 -0.1 (-0.88%) 283,246 3,206.72 0 0 11,300 12,400 10,200
18/09/2025 11,300 0 (0%) 172,827 1,941.77 0 0 11,300 12,400 10,200
17/09/2025 11,300 -0.3 (-2.59%) 442,999 5,061.55 0 0 11,600 12,700 10,500
16/09/2025 11,600 0 (0%) 631,487 7,347.73 0 0 11,600 12,700 10,500
15/09/2025 11,600 0.5 (4.5%) 565,735 6,547.82 0 0 11,100 12,200 10,000
12/09/2025 11,100 0.1 (0.91%) 359,490 3,957.34 0 0 11,000 12,100 9,900
11/09/2025 11,000 -0.1 (-0.9%) 236,266 2,591.85 0 0 11,100 12,200 10,000
10/09/2025 11,100 0 (0%) 153,691 1,698.46 0 0 11,100 12,200 10,000
09/09/2025 11,100 0.2 (1.83%) 244,266 2,688.93 0 0 10,900 11,900 9,900
08/09/2025 10,900 -0.3 (-2.68%) 349,529 3,857.55 0 0 11,200 12,300 10,100
05/09/2025 11,200 0 (0%) 218,754 2,462.91 0 0 11,200 12,300 10,100
04/09/2025 11,200 0.2 (1.82%) 160,046 1,784.17 0 0 11,000 12,100 9,900
03/09/2025 11,000 0 (0%) 118,702 1,307.35 0 0 11,000 12,100 9,900
29/08/2025 11,000 0.1 (0.92%) 143,310 1,570.41 0 0 10,900 11,900 9,900
28/08/2025 10,900 -0.1 (-0.91%) 127,013 1,386.73 0 0 11,000 12,100 9,900
27/08/2025 11,000 -0.1 (-0.9%) 186,711 2,049.7 0 0 11,100 12,200 10,000
26/08/2025 11,100 0.6 (5.71%) 267,915 2,905.3 0 0 10,500 11,500 9,500
25/08/2025 10,500 -0.3 (-2.78%) 207,131 2,202.86 0 0 10,800 11,800 9,800
22/08/2025 10,800 -0.5 (-4.42%) 776,744 8,496.76 0 0 11,300 12,400 10,200
21/08/2025 11,300 -0.3 (-2.59%) 327,519 3,761.14 0 0 11,600 12,700 10,500
20/08/2025 11,600 -0.2 (-1.69%) 403,546 4,686.51 0 0 11,800 12,900 10,700
19/08/2025 11,800 0.4 (3.51%) 554,762 6,458.19 0 0 11,400 12,500 10,300
18/08/2025 11,400 0 (0%) 273,704 3,117.15 0 0 11,400 12,500 10,300
15/08/2025 11,400 -0.2 (-1.72%) 416,405 4,764.11 0 0 11,600 12,700 10,500
14/08/2025 11,600 -0.1 (-0.85%) 374,470 4,342.98 0 0 11,700 12,800 10,600
13/08/2025 11,700 -0.1 (-0.85%) 653,499 7,672.92 0 0 11,800 12,900 10,700
12/08/2025 11,800 0.3 (2.61%) 740,814 8,687.76 0 0 11,500 12,600 10,400
11/08/2025 11,500 0 (0%) 249,355 2,875.61 0 0 11,500 12,600 10,400
08/08/2025 11,500 0.1 (0.88%) 252,764 2,885.04 0 0 11,400 12,500 10,300
07/08/2025 11,400 -0.2 (-1.72%) 326,294 3,743.23 0 0 11,600 12,700 10,500
06/08/2025 11,600 0.1 (0.87%) 399,947 4,558.79 0 0 11,500 12,600 10,400
05/08/2025 11,500 -0.4 (-3.36%) 617,781 7,224.92 0 0 11,900 13,000 10,800
04/08/2025 11,900 0 (0%) 491,590 5,843.93 0 0 11,900 13,000 10,800
01/08/2025 11,900 0.7 (6.25%) 826,856 9,628.83 0 0 11,200 12,300 10,100
31/07/2025 11,200 0.1 (0.9%) 272,431 3,028.29 0 0 11,100 12,200 10,000
30/07/2025 11,100 0 (0%) 260,706 2,865.19 0 0 11,100 12,200 10,000
29/07/2025 11,100 -0.5 (-4.31%) 704,024 7,876.98 0 0 11,600 12,700 10,500
28/07/2025 11,600 -0.1 (-0.85%) 829,690 9,651.53 0 0 11,700 12,800 10,600
25/07/2025 11,700 0.3 (2.63%) 693,039 8,078.73 0 0 11,400 12,500 10,300
24/07/2025 11,400 0.9 (8.57%) 1,134,485 12,553.99 0 0 10,500 11,500 9,500
23/07/2025 10,500 0 (0%) 757,870 8,058.61 0 0 10,500 11,500 9,500
22/07/2025 10,500 0 (0%) 421,743 4,441.9 0 0 10,500 11,500 9,500
21/07/2025 10,500 0.8 (8.25%) 859,976 8,785.98 0 0 9,700 10,600 8,800
18/07/2025 9,700 0.1 (1.04%) 333,811 3,193.08 0 0 9,600 10,500 8,700
17/07/2025 9,600 0.1 (1.05%) 217,920 2,070.89 0 0 9,500 10,400 8,600
16/07/2025 9,500 0 (0%) 192,487 1,827.79 0 0 9,500 10,400 8,600
15/07/2025 9,500 -0.1 (-1.04%) 292,338 2,801.79 0 0 9,600 10,500 8,700
14/07/2025 9,600 0 (0%) 186,597 1,786.31 0 0 9,600 10,500 8,700
11/07/2025 9,600 0 (0%) 236,185 2,261.29 0 0 9,600 10,500 8,700
10/07/2025 9,600 0.1 (1.05%) 228,790 2,183.79 0 0 9,500 10,400 8,600
09/07/2025 9,500 0 (0%) 250,516 2,371.58 0 0 9,500 10,400 8,600
08/07/2025 9,500 0 (0%) 267,345 2,509.89 0 0 9,500 10,400 8,600
07/07/2025 9,500 0.1 (1.06%) 249,446 2,360.4 0 0 9,400 10,300 8,500
04/07/2025 9,900 0 (0%) 251,911 2,512.03 0 0 9,900 10,800 9,000
03/07/2025 9,900 0 (0%) 443,285 4,401.64 0 0 9,900 10,800 9,000
02/07/2025 9,900 0 (0%) 173,404 1,711.71 0 0 9,900 10,800 9,000
01/07/2025 9,900 -0.1 (-1%) 327,849 3,249.33 10 0.11 10,000 11,000 9,000

Dữ liệu lịch sử - BSC

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