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
09/01/2026 5,800 -0.1 (-1.69%) 164,700 959.11 0 0 5,900 6,400 5,400
08/01/2026 5,900 -0.1 (-1.67%) 120,027 711.26 0 0 6,000 6,600 5,400
07/01/2026 6,000 0.1 (1.69%) 157,003 926.41 0 0 5,900 6,400 5,400
06/01/2026 5,900 0 (0%) 101,004 591.86 0 0 5,900 6,400 5,400
05/01/2026 5,900 0 (0%) 115,993 685.13 0 0 5,900 6,400 5,400
31/12/2025 5,900 0 (0%) 56,278 333.62 0 0 5,900 6,400 5,400
30/12/2025 5,900 -0.1 (-1.67%) 190,677 1,132.41 0 0 6,000 6,600 5,400
29/12/2025 6,000 0 (0%) 74,889 450.13 0 0 6,000 6,600 5,400
26/12/2025 6,000 -0.1 (-1.64%) 240,313 1,438.61 0 0 6,100 6,700 5,500
25/12/2025 6,100 -0.1 (-1.61%) 113,657 698.65 0 0 6,200 6,800 5,600
24/12/2025 6,200 0.2 (3.33%) 372,025 2,309.45 0 0 6,000 6,600 5,400
23/12/2025 6,000 -0.1 (-1.64%) 194,242 1,182.62 0 0 6,100 6,700 5,500
22/12/2025 6,100 0.2 (3.39%) 152,444 919.31 0 0 5,900 6,400 5,400
19/12/2025 5,900 -0.1 (-1.67%) 106,053 627.8 0 0 6,000 6,600 5,400
18/12/2025 6,000 0 (0%) 20,005 119.93 0 0 6,000 6,600 5,400
17/12/2025 6,000 -0.1 (-1.64%) 22,219 134.2 0 0 6,100 6,700 5,500
16/12/2025 6,100 0.1 (1.67%) 182,734 1,084.12 0 0 6,000 6,600 5,400
15/12/2025 6,000 0 (0%) 92,913 552.13 0 0 6,000 6,600 5,400
12/12/2025 6,000 -0.1 (-1.64%) 216,256 1,324.16 0 0 6,100 6,700 5,500
11/12/2025 6,100 0 (0%) 54,886 333.96 0 0 6,100 6,700 5,500
10/12/2025 6,100 0 (0%) 83,812 506.34 0 0 6,100 6,700 5,500
09/12/2025 6,100 -0.1 (-1.61%) 104,600 637.07 0 0 6,200 6,800 5,600
08/12/2025 6,200 0 (0%) 92,317 569.22 0 0 6,200 6,800 5,600
05/12/2025 6,200 -0.1 (-1.59%) 77,847 488.79 0 0 6,300 6,900 5,700
04/12/2025 6,300 0.1 (1.61%) 270,655 1,704.81 0 0 6,200 6,800 5,600
03/12/2025 6,200 0 (0%) 99,499 619.05 0 0 6,200 6,800 5,600
02/12/2025 6,200 0.1 (1.64%) 75,124 462.89 0 0 6,100 6,700 5,500
01/12/2025 6,100 -0.4 (-6.15%) 191,395 1,189.43 0 0 6,500 7,100 5,900
28/11/2025 6,500 0.5 (8.33%) 253,114 1,605.46 0 0 6,000 6,600 5,400
27/11/2025 6,000 0 (0%) 55,310 332.56 0 0 6,000 6,600 5,400
26/11/2025 6,000 0 (0%) 91,302 554.9 0 0 6,000 6,600 5,400
25/11/2025 6,000 0.1 (1.69%) 175,130 1,044.9 0 0 5,900 6,400 5,400
24/11/2025 5,900 -0.1 (-1.67%) 100,500 603.5 0 0 6,000 6,600 5,400
21/11/2025 6,000 0 (0%) 43,223 259.45 0 0 6,000 6,600 5,400
20/11/2025 6,000 0 (0%) 164,335 980.06 0 0 6,000 6,600 5,400
19/11/2025 6,000 -0.1 (-1.64%) 114,436 691.46 0 0 6,100 6,700 5,500
18/11/2025 6,100 -0.1 (-1.61%) 210,815 1,292.96 0 0 6,200 6,800 5,600
17/11/2025 6,200 0.1 (1.64%) 93,200 575.27 0 0 6,100 6,700 5,500
14/11/2025 6,100 -0.1 (-1.61%) 66,104 407.89 0 0 6,200 6,800 5,600
13/11/2025 6,200 0 (0%) 51,250 314.92 0 0 6,200 6,800 5,600
12/11/2025 6,200 0.1 (1.64%) 63,100 391.5 0 0 6,100 6,700 5,500
11/11/2025 6,100 0 (0%) 25,810 157.4 0 0 6,100 6,700 5,500
10/11/2025 6,100 0 (0%) 93,600 573.82 0 0 6,100 6,700 5,500
07/11/2025 6,100 -0.1 (-1.61%) 96,004 589.02 0 0 6,200 6,800 5,600
06/11/2025 6,200 0.1 (1.64%) 131,910 804.95 0 0 6,100 6,700 5,500
05/11/2025 6,100 -0.3 (-4.69%) 146,040 905.85 0 0 6,400 7,000 5,800
04/11/2025 6,400 0.4 (6.67%) 245,105 1,508.54 0 0 6,000 6,600 5,400
03/11/2025 6,000 -0.3 (-4.76%) 136,012 840.35 0 0 6,300 6,900 5,700
31/10/2025 6,300 0 (0%) 63,911 402.33 0 0 6,300 6,900 5,700
30/10/2025 6,300 0 (0%) 101,345 632.89 0 0 6,300 6,900 5,700
29/10/2025 6,300 -0.1 (-1.56%) 123,960 783.23 0 0 6,400 7,000 5,800
28/10/2025 6,400 0.4 (6.67%) 182,900 1,126.68 0 0 6,000 6,600 5,400
27/10/2025 6,000 0.1 (1.69%) 149,357 887.1 0 0 5,900 6,400 5,400
24/10/2025 5,900 0 (0%) 133,901 790.83 0 0 5,900 6,400 5,400
23/10/2025 5,900 -0.1 (-1.67%) 118,300 707.82 0 0 6,000 6,600 5,400
22/10/2025 6,000 0.1 (1.69%) 112,004 666.37 0 0 5,900 6,400 5,400
21/10/2025 5,900 0.1 (1.72%) 440,300 2,628.97 0 0 5,800 6,300 5,300
20/10/2025 5,800 -0.6 (-9.38%) 439,109 2,696.79 0 0 6,400 7,000 5,800
17/10/2025 6,400 -0.1 (-1.54%) 285,477 1,848.77 0 0 6,500 7,100 5,900
16/10/2025 6,500 -0.2 (-2.99%) 578,925 3,791.77 0 0 6,700 7,300 6,100
15/10/2025 6,700 -0.1 (-1.47%) 218,706 1,488.63 0 0 6,800 7,400 6,200
14/10/2025 6,800 -0.2 (-2.86%) 698,587 4,865.84 0 0 7,000 7,700 6,300
13/10/2025 7,000 -0.2 (-2.78%) 523,295 3,655.54 0 0 7,200 7,900 6,500
10/10/2025 7,200 -0.1 (-1.37%) 202,918 1,469.57 0 0 7,300 8,000 6,600
09/10/2025 7,300 0.1 (1.39%) 137,807 998.77 0 0 7,200 7,900 6,500
08/10/2025 7,200 0 (0%) 415,627 3,033.71 0 0 7,200 7,900 6,500
07/10/2025 7,200 -0.1 (-1.37%) 246,715 1,789.16 0 0 7,300 8,000 6,600
06/10/2025 7,300 0.4 (5.8%) 387,530 2,840.42 0 0 6,900 7,500 6,300
03/10/2025 6,900 -0.2 (-2.82%) 305,706 2,122.98 0 0 7,100 7,800 6,400
02/10/2025 7,100 0 (0%) 200,420 1,427.66 0 0 7,100 7,800 6,400
01/10/2025 7,100 0 (0%) 194,800 1,393.31 0 0 7,100 7,800 6,400
30/09/2025 7,100 -0.1 (-1.39%) 412,112 2,907.32 0 0 7,200 7,900 6,500
29/09/2025 7,200 0 (0%) 148,846 1,071.72 0 0 7,200 7,900 6,500
26/09/2025 7,200 -0.2 (-2.7%) 349,665 2,579.53 0 0 7,400 8,100 6,700
25/09/2025 7,400 0.1 (1.37%) 266,699 1,964.57 0 0 7,300 8,000 6,600
24/09/2025 7,300 0.1 (1.39%) 257,583 1,873.01 0 0 7,200 7,900 6,500
23/09/2025 7,200 0 (0%) 274,800 1,985.09 0 0 7,200 7,900 6,500
22/09/2025 7,200 -0.2 (-2.7%) 461,852 3,349.53 0 0 7,400 8,100 6,700
19/09/2025 7,400 -0.1 (-1.33%) 291,182 2,164.44 0 0 7,500 8,200 6,800
18/09/2025 7,500 -0.1 (-1.32%) 349,189 2,639.12 0 0 7,600 8,300 6,900
17/09/2025 7,600 -0.1 (-1.3%) 502,021 3,845.89 0 0 7,700 8,400 7,000
16/09/2025 7,700 -0.1 (-1.28%) 350,913 2,764.81 0 0 7,800 8,500 7,100
15/09/2025 7,800 0 (0%) 430,801 3,390.46 0 0 7,800 8,500 7,100
12/09/2025 7,800 0 (0%) 408,231 3,222.77 0 0 7,800 8,500 7,100
11/09/2025 7,800 0 (0%) 532,837 4,029.77 0 0 7,800 8,500 7,100
10/09/2025 7,800 0 (0%) 723,258 5,725.96 0 0 7,800 8,500 7,100
09/09/2025 7,800 0.1 (1.3%) 595,890 4,619.29 0 0 7,700 8,400 7,000
08/09/2025 7,700 -0.8 (-9.41%) 1,611,740 12,866.9 0 0 8,500 9,300 7,700
05/09/2025 8,500 -0.3 (-3.41%) 1,413,060 12,288.18 0 0 8,800 9,600 8,000
04/09/2025 8,800 -0.2 (-2.22%) 876,526 7,679.61 0 0 9,000 9,900 8,100
03/09/2025 9,000 0 (0%) 882,232 7,897.36 0 0 9,000 9,900 8,100
29/08/2025 9,000 0.5 (5.88%) 2,542,352 22,976.81 0 0 8,500 9,300 7,700
28/08/2025 8,500 0.7 (8.97%) 1,716,106 14,292.41 0 0 7,800 8,500 7,100
27/08/2025 7,800 0 (0%) 450,945 3,561.92 0 0 7,800 8,500 7,100
26/08/2025 7,800 0.4 (5.41%) 685,224 5,169.48 0 0 7,400 8,100 6,700
25/08/2025 7,400 -0.5 (-6.33%) 1,345,565 10,319.4 0 0 7,900 8,600 7,200
22/08/2025 7,900 -0.7 (-8.14%) 1,421,544 11,503.46 0 0 8,600 9,400 7,800
21/08/2025 8,600 0.7 (8.86%) 2,054,071 17,250.37 0 0 7,900 8,600 7,200
20/08/2025 7,900 -0.5 (-5.95%) 1,384,208 11,042.22 0 0 8,400 9,200 7,600
19/08/2025 8,400 -0.2 (-2.33%) 1,012,119 8,705.38 0 0 8,600 9,400 7,800
18/08/2025 8,600 0.7 (8.86%) 2,252,027 18,730.5 0 0 7,900 8,600 7,200
15/08/2025 7,900 -0.2 (-2.47%) 1,270,429 10,155.57 0 0 8,100 8,900 7,300
14/08/2025 8,100 0.6 (8%) 1,603,267 12,781.21 0 0 7,500 8,200 6,800
13/08/2025 7,500 0.2 (2.74%) 1,276,186 9,378.71 0 0 7,300 8,000 6,600
12/08/2025 7,300 0 (0%) 495,395 3,613.17 0 0 7,300 8,000 6,600
11/08/2025 7,300 0.1 (1.39%) 645,606 4,697.39 0 0 7,200 7,900 6,500
08/08/2025 7,200 -0.2 (-2.7%) 721,272 5,328.63 0 0 7,400 8,100 6,700
07/08/2025 7,400 0.2 (2.78%) 823,524 6,087.37 0 0 7,200 7,900 6,500
06/08/2025 7,200 0 (0%) 335,162 2,408.15 0 0 7,200 7,900 6,500
05/08/2025 7,200 -0.1 (-1.37%) 1,412,536 10,429.5 0 0 7,300 8,000 6,600
04/08/2025 7,300 0.2 (2.82%) 744,254 5,315.85 0 0 7,100 7,800 6,400
01/08/2025 7,100 -0.1 (-1.39%) 826,576 5,977.34 0 0 7,200 7,900 6,500
31/07/2025 7,200 0.1 (1.41%) 536,570 3,777.5 0 0 7,100 7,800 6,400
30/07/2025 7,100 -0.1 (-1.39%) 958,052 6,672.58 0 0 7,200 7,900 6,500
29/07/2025 7,200 -0.7 (-8.86%) 1,536,320 11,465.03 0 0 7,900 8,600 7,200
28/07/2025 7,900 0.5 (6.76%) 1,133,409 8,730.64 0 0 7,400 8,100 6,700
25/07/2025 7,400 0 (0%) 1,178,634 8,765.51 0 0 7,400 8,100 6,700
24/07/2025 7,400 0 (0%) 795,883 5,854.65 0 0 7,400 8,100 6,700
23/07/2025 7,400 0.3 (4.23%) 1,251,546 9,199.51 0 0 7,100 7,800 6,400
22/07/2025 7,100 0 (0%) 711,040 5,039.66 0 0 7,100 7,800 6,400
21/07/2025 7,100 0.2 (2.9%) 1,183,844 8,450.23 0 0 6,900 7,500 6,300
18/07/2025 6,900 0.4 (6.15%) 1,659,064 11,391.82 0 0 6,500 7,100 5,900
17/07/2025 6,500 -0.3 (-4.41%) 1,036,338 6,874.39 0 0 6,800 7,400 6,200
16/07/2025 6,800 0.1 (1.49%) 418,162 2,818.89 0 0 6,700 7,300 6,100
15/07/2025 6,700 0.3 (4.69%) 1,635,443 10,986.52 0 0 6,400 7,000 5,800
14/07/2025 6,400 0 (0%) 314,726 2,001.63 0 0 6,400 7,000 5,800
11/07/2025 6,400 0 (0%) 399,088 2,542.58 0 0 6,400 7,000 5,800
10/07/2025 6,400 0 (0%) 476,651 3,029.35 0 0 6,400 7,000 5,800
09/07/2025 6,400 0.1 (1.59%) 627,124 4,036.31 0 0 6,300 6,900 5,700

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
SÓNG THOÁI VỐN: DOANH NGHIỆP NHÀ NƯỚC SẼ LÊN NGÔI?| CHỨNG AND CHILL
Liên kết nhanh