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
06/01/2026 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
05/01/2026 11,600 -0.2 (-1.69%) 100 1.16 0 0 11,800 12,900 10,700
31/12/2025 11,800 0.4 (3.51%) 1,600 19.03 0 0 11,400 12,500 10,300
30/12/2025 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
29/12/2025 11,400 0.9 (8.57%) 200 2.19 0 0 10,500 11,500 9,500
26/12/2025 10,500 -1 (-8.7%) 500 5.25 0 0 11,500 12,600 10,400
25/12/2025 11,500 1 (9.52%) 3,202 34.52 0 0 10,500 11,500 9,500
24/12/2025 10,500 -0.8 (-7.08%) 217 2.43 0 0 11,300 12,400 10,200
23/12/2025 11,300 -1.2 (-9.6%) 100 1.13 0 0 12,500 13,700 11,300
22/12/2025 12,500 0 (0%) 2 0.02 0 0 12,500 13,700 11,300
19/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
18/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
17/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
16/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
15/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
12/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
11/12/2025 12,500 0.9 (7.76%) 900 10.53 0 0 11,600 12,700 10,500
10/12/2025 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
09/12/2025 11,600 0 (0%) 2,400 28.07 0 0 11,600 12,700 10,500
08/12/2025 11,600 0 (0%) 300 3.46 0 0 11,600 12,700 10,500
05/12/2025 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
04/12/2025 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
03/12/2025 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
02/12/2025 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
01/12/2025 11,600 0 (0%) 100 1.16 0 0 11,600 12,700 10,500
28/11/2025 11,600 0 (0%) 1,300 14.78 0 0 11,600 12,700 10,500
27/11/2025 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
26/11/2025 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
25/11/2025 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
24/11/2025 11,600 0 (0%) 100 1.16 0 0 11,600 12,700 10,500
21/11/2025 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
20/11/2025 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
19/11/2025 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
18/11/2025 11,600 -0.1 (-0.85%) 210 2.38 0 0 11,700 12,800 10,600
17/11/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
14/11/2025 11,700 0.1 (0.86%) 300 3.51 0 0 11,600 12,700 10,500
13/11/2025 11,600 0.3 (2.65%) 215 2.46 0 0 11,300 12,400 10,200
12/11/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
11/11/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
10/11/2025 11,300 0.3 (2.73%) 1,501 16.97 0 0 11,000 12,100 9,900
07/11/2025 11,000 -0.3 (-2.65%) 19,600 215.77 0 0 11,300 12,400 10,200
06/11/2025 11,300 -0.8 (-6.61%) 4,200 47.16 0 0 12,100 13,300 10,900
05/11/2025 12,100 0 (0%) 1 0.01 0 0 12,100 13,300 10,900
04/11/2025 12,100 -0.2 (-1.63%) 4,801 53.7 0 0 12,300 13,500 11,100
03/11/2025 12,300 0 (0%) 1 0.01 0 0 12,300 13,500 11,100
31/10/2025 12,300 0.5 (4.24%) 3,102 34.63 0 0 11,800 12,900 10,700
30/10/2025 11,800 0 (0%) 501 5.83 0 0 11,800 12,900 10,700
29/10/2025 11,800 -1.1 (-8.53%) 1,519 18.09 0 0 12,900 14,100 11,700
28/10/2025 12,900 0.9 (7.5%) 500 6.36 0 0 12,000 13,200 10,800
27/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
24/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
23/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
22/10/2025 12,000 0.8 (7.14%) 3,500 39.61 0 0 11,200 12,300 10,100
21/10/2025 11,200 0 (0%) 604 6.71 0 0 11,200 12,300 10,100
20/10/2025 11,200 -0.7 (-5.88%) 700 7.84 0 0 11,900 13,000 10,800
17/10/2025 11,900 0 (0%) 2,100 23.39 0 0 11,900 13,000 10,800
16/10/2025 11,900 0.6 (5.31%) 520 6.18 0 0 11,300 12,400 10,200
15/10/2025 11,300 -0.9 (-7.38%) 1,100 12.43 0 0 12,200 13,400 11,000
14/10/2025 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
13/10/2025 12,200 0 (0%) 200 2.44 0 0 12,200 13,400 11,000
10/10/2025 12,200 0 (0%) 1,400 16.36 0 0 12,200 13,400 11,000
09/10/2025 12,200 0 (0%) 300 3.52 0 0 12,200 13,400 11,000
08/10/2025 12,200 0 (0%) 100 1.22 0 0 12,200 13,400 11,000
07/10/2025 12,200 0 (0%) 700 8.54 0 0 12,200 13,400 11,000
06/10/2025 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
03/10/2025 12,200 0 (0%) 1,100 13.37 0 0 12,200 13,400 11,000
02/10/2025 12,200 0 (0%) 1,600 19 0 0 12,200 13,400 11,000
01/10/2025 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
30/09/2025 12,200 -0.1 (-0.81%) 200 2.44 0 0 12,300 13,500 11,100
29/09/2025 12,300 0 (0%) 100 1.23 0 0 12,300 13,500 11,100
26/09/2025 12,300 -0.1 (-0.81%) 400 4.92 0 0 12,400 13,600 11,200
25/09/2025 12,400 0 (0%) 150 1.83 0 0 12,400 13,600 11,200
24/09/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
23/09/2025 12,400 0 (0%) 900 10.33 0 0 12,400 13,600 11,200
22/09/2025 12,400 -0.1 (-0.8%) 320 3.95 0 0 12,500 13,700 11,300
19/09/2025 12,500 -0.1 (-0.79%) 1,400 17.17 0 0 12,600 13,800 11,400
18/09/2025 12,600 0.1 (0.8%) 405 4.95 0 0 12,500 13,700 11,300
17/09/2025 12,500 -0.3 (-2.34%) 6,900 85.48 0 0 12,800 14,000 11,600
16/09/2025 12,800 0 (0%) 5 0.06 0 0 12,800 14,000 11,600
15/09/2025 12,800 0 (0%) 2,509 30.68 0 0 12,800 14,000 11,600
12/09/2025 12,800 0.4 (3.23%) 1,301 16.09 324,400 3,633.28 12,400 13,600 11,200
11/09/2025 12,400 0 (0%) 2,800 32.52 0 0 12,400 13,600 11,200
10/09/2025 12,400 -0.1 (-0.8%) 1,220 14.54 0 0 12,500 13,700 11,300
09/09/2025 12,500 1 (8.7%) 3,600 41.21 0 0 11,500 12,600 10,400
08/09/2025 11,500 -0.3 (-2.54%) 300 3.45 0 0 11,800 12,900 10,700
05/09/2025 11,800 -0.1 (-0.84%) 900 10.42 0 0 11,900 13,000 10,800
04/09/2025 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
03/09/2025 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
29/08/2025 11,900 -0.1 (-0.83%) 3,100 35.69 0 0 12,000 13,200 10,800
28/08/2025 12,000 0.7 (6.19%) 100 1.2 0 0 11,300 12,400 10,200
27/08/2025 11,300 0.2 (1.8%) 5,300 58.39 0 0 11,100 12,200 10,000
26/08/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
25/08/2025 11,100 0 (0%) 1 0.01 0 0 11,100 12,200 10,000
22/08/2025 11,100 -0.1 (-0.89%) 2,200 24.63 0 0 11,200 12,300 10,100
21/08/2025 11,200 0 (0%) 782 8.63 0 0 11,200 12,300 10,100
20/08/2025 11,200 -0.1 (-0.88%) 200 2.24 0 0 11,300 12,400 10,200
19/08/2025 11,300 0 (0%) 1,322 14.81 0 0 11,300 12,400 10,200
18/08/2025 11,300 0 (0%) 5 0.06 0 0 11,300 12,400 10,200
15/08/2025 11,300 0 (0%) 6 0.07 0 0 11,300 12,400 10,200
14/08/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
13/08/2025 11,300 0 (0%) 1,600 18.08 0 0 11,300 12,400 10,200
12/08/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
11/08/2025 11,300 -0.1 (-0.88%) 400 4.52 0 0 11,400 12,500 10,300
08/08/2025 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
07/08/2025 11,400 0 (0%) 1,300 14.1 0 0 11,400 12,500 10,300
06/08/2025 11,400 0.2 (1.79%) 510 5.81 0 0 11,200 12,300 10,100
05/08/2025 11,200 0 (0%) 2,300 25.9 0 0 11,200 12,300 10,100
04/08/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
01/08/2025 11,200 0 (0%) 800 8.54 0 0 11,200 12,300 10,100
31/07/2025 11,200 -0.1 (-0.88%) 205 2.25 0 0 11,300 12,400 10,200
30/07/2025 11,300 0 (0%) 30 0.34 0 0 11,300 12,400 10,200
29/07/2025 11,300 -1.2 (-9.6%) 3,501 39.85 0 0 12,500 13,700 11,300
28/07/2025 12,500 0.2 (1.63%) 1,300 15.05 0 0 12,300 13,500 11,100
25/07/2025 12,300 0.3 (2.5%) 9,204 101.35 0 0 12,000 13,200 10,800
24/07/2025 12,000 -0.5 (-4%) 1,520 17.68 0 0 12,500 13,700 11,300
23/07/2025 12,500 1.1 (9.65%) 2,800 32.22 0 0 11,400 12,500 10,300
22/07/2025 11,400 0 (0%) 1 0.01 0 0 11,400 12,500 10,300
21/07/2025 11,400 0 (0%) 1,400 16 0 0 11,400 12,500 10,300
18/07/2025 11,400 0 (0%) 1,800 20.52 0 0 11,400 12,500 10,300
17/07/2025 11,400 0 (0%) 31 0.35 0 0 11,400 12,500 10,300
16/07/2025 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
15/07/2025 11,400 -0.1 (-0.87%) 350 3.99 0 0 11,500 12,600 10,400
14/07/2025 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
11/07/2025 11,500 0.3 (2.68%) 4,400 49.82 0 0 11,200 12,300 10,100
10/07/2025 11,200 0.1 (0.9%) 2,900 32.44 0 0 11,100 12,200 10,000
09/07/2025 11,100 -0.1 (-0.89%) 200 2.22 0 0 11,200 12,300 10,100
08/07/2025 11,200 0 (0%) 3,550 37.74 0 0 11,200 12,300 10,100
07/07/2025 11,200 0 (0%) 922 10.3 0 0 11,200 12,300 10,100

Dữ liệu lịch sử - BSC

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