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
12/01/2026 8,650 0 (0%) 300 2.51 0 0 8,650 9,250 8,050
09/01/2026 8,650 0 (0%) 0 0 0 0 8,650 9,250 8,050
08/01/2026 8,650 -0.05 (-0.57%) 500 4.33 0 0 8,700 9,300 8,100
07/01/2026 8,700 0.4 (4.82%) 600 5.22 0 0 8,300 8,880 7,720
06/01/2026 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
05/01/2026 8,300 0.23 (2.85%) 100 0.83 0 0 8,070 8,630 7,510
31/12/2025 8,070 -0.33 (-3.93%) 500 4.04 0 0 8,400 8,980 7,820
30/12/2025 8,400 0 (0%) 0 0 0 0 8,400 8,980 7,820
29/12/2025 8,400 -0.25 (-2.89%) 2,200 17.84 0 0 8,650 9,250 8,050
26/12/2025 8,650 0 (0%) 0 0 0 0 8,650 9,250 8,050
25/12/2025 8,650 0 (0%) 0 0 0 0 8,650 9,250 8,050
24/12/2025 8,650 0 (0%) 0 0 0 0 8,650 9,250 8,050
23/12/2025 8,650 0 (0%) 0 0 0 0 8,650 9,250 8,050
22/12/2025 8,650 -0.03 (-0.35%) 1,700 13.87 0 0 8,680 9,280 8,080
19/12/2025 8,680 0.12 (1.4%) 700 5.73 0 0 8,560 9,150 7,970
18/12/2025 8,560 0.46 (5.68%) 100 0.86 0 0 8,100 8,660 7,540
17/12/2025 8,100 -0.56 (-6.47%) 1,300 10.53 43,579 377.39 8,660 9,260 8,060
16/12/2025 8,660 0.01 (0.12%) 200 1.68 0 0 8,650 9,250 8,050
15/12/2025 8,650 0.25 (2.98%) 45,500 405.89 0 0 8,400 8,980 7,820
12/12/2025 8,400 0 (0%) 200 1.65 0 0 8,400 8,980 7,820
11/12/2025 8,400 0 (0%) 0 0 0 0 8,400 8,980 7,820
10/12/2025 8,400 0.09 (1.08%) 5,800 48.21 0 0 8,310 8,890 7,730
09/12/2025 8,310 -0.34 (-3.93%) 300 2.53 0 0 8,650 9,250 8,050
08/12/2025 8,650 0.01 (0.12%) 2,500 21.62 0 0 8,640 9,240 8,040
05/12/2025 8,640 0 (0%) 0 0 0 0 8,640 9,240 8,040
04/12/2025 8,640 0 (0%) 0 0 0 0 8,640 9,240 8,040
03/12/2025 8,640 0 (0%) 1,300 11.22 0 0 8,640 9,240 8,040
02/12/2025 8,640 0.16 (1.89%) 2,600 21.35 0 0 8,480 9,070 7,890
01/12/2025 8,480 0 (0%) 0 0 0 0 8,480 9,070 7,890
28/11/2025 8,480 0.02 (0.24%) 1,300 11.02 0 0 8,460 9,050 7,870
27/11/2025 8,460 0 (0%) 200 1.69 0 0 8,460 9,050 7,870
26/11/2025 8,460 0.01 (0.12%) 300 2.54 0 0 8,450 9,040 7,860
25/11/2025 8,450 -0.15 (-1.74%) 400 3.38 0 0 8,600 9,200 8,000
24/11/2025 8,600 -0.2 (-2.27%) 300 2.56 0 0 8,800 9,410 8,190
21/11/2025 8,800 0.15 (1.73%) 100 0.88 0 0 8,650 9,250 8,050
20/11/2025 8,650 0 (0%) 0 0 0 0 8,650 9,250 8,050
19/11/2025 8,650 0 (0%) 200 1.73 0 0 8,650 9,250 8,050
18/11/2025 8,650 0 (0%) 0 0 0 0 8,650 9,250 8,050
17/11/2025 8,650 0 (0%) 900 7.71 0 0 8,650 9,250 8,050
14/11/2025 8,650 -0.03 (-0.35%) 800 6.86 0 0 8,680 9,280 8,080
13/11/2025 8,680 0 (0%) 0 0 0 0 8,680 9,280 8,080
12/11/2025 8,680 0.03 (0.35%) 100 0.87 0 0 8,650 9,250 8,050
11/11/2025 8,650 0 (0%) 0 0 0 0 8,650 9,250 8,050
10/11/2025 8,650 0 (0%) 500 4.29 0 0 8,650 9,250 8,050
07/11/2025 8,650 0.05 (0.58%) 400 3.46 0 0 8,600 9,200 8,000
06/11/2025 8,600 -0.05 (-0.58%) 500 4.24 0 0 8,650 9,250 8,050
05/11/2025 8,650 0.05 (0.58%) 6,500 55.34 0 0 8,600 9,200 8,000
04/11/2025 8,600 0.1 (1.18%) 15,300 133.61 0 0 8,500 9,090 7,910
03/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
31/10/2025 8,500 0 (0%) 500 4.15 0 0 8,500 9,090 7,910
30/10/2025 8,500 0.01 (0.12%) 6,300 53.55 0 0 8,490 9,080 7,900
29/10/2025 8,490 -0.11 (-1.28%) 1,000 8.51 0 0 8,600 9,200 8,000
28/10/2025 8,600 -0.14 (-1.6%) 1,200 10.15 0 0 8,740 9,350 8,130
27/10/2025 8,740 -0.06 (-0.68%) 4,300 36.52 0 0 8,800 9,410 8,190
24/10/2025 8,800 -0.1 (-1.12%) 400 3.41 0 0 8,900 9,520 8,280
23/10/2025 8,900 0.1 (1.14%) 100 0.89 0 0 8,800 9,410 8,190
22/10/2025 8,800 0.1 (1.15%) 1,500 13.2 0 0 8,700 9,300 8,100
21/10/2025 8,700 0 (0%) 500 4.26 0 0 8,700 9,300 8,100
20/10/2025 8,700 0.05 (0.58%) 1,900 16.51 0 0 8,650 9,250 8,050
17/10/2025 8,650 0.05 (0.58%) 3,500 29.88 0 0 8,600 9,200 8,000
16/10/2025 8,600 0 (0%) 800 6.82 0 0 8,600 9,200 8,000
15/10/2025 8,600 0.1 (1.18%) 4,500 38.68 0 0 8,500 9,090 7,910
14/10/2025 8,500 0.05 (0.59%) 800 6.78 0 0 8,450 9,040 7,860
13/10/2025 8,450 -0.15 (-1.74%) 1,900 16.06 0 0 8,600 9,200 8,000
10/10/2025 8,600 0.1 (1.18%) 2,500 21.43 0 0 8,500 9,090 7,910
09/10/2025 8,500 -0.15 (-1.73%) 100 0.85 0 0 8,650 9,250 8,050
08/10/2025 8,650 -0.05 (-0.57%) 1,400 12.12 0 0 8,700 9,300 8,100
07/10/2025 8,700 0 (0%) 0 0 0 0 8,700 9,300 8,100
06/10/2025 8,700 0.12 (1.4%) 1,000 8.74 0 0 8,580 9,180 7,980
03/10/2025 8,580 -0.11 (-1.27%) 7,200 61.23 0 0 8,690 9,290 8,090
02/10/2025 8,690 -0.11 (-1.25%) 1,300 11.01 0 0 8,800 9,410 8,190
01/10/2025 8,800 0.15 (1.73%) 3,300 28.98 0 0 8,650 9,250 8,050
30/09/2025 8,650 0 (0%) 900 7.71 0 0 8,650 9,250 8,050
29/09/2025 8,650 0.05 (0.58%) 700 6.05 0 0 8,600 9,200 8,000
26/09/2025 8,600 0 (0%) 0 0 0 0 8,600 9,200 8,000
25/09/2025 8,600 0 (0%) 200 1.72 0 0 8,600 9,200 8,000
24/09/2025 8,600 0.01 (0.12%) 2,600 22.08 0 0 8,590 9,190 7,990
23/09/2025 8,590 -0.01 (-0.12%) 500 4.3 0 0 8,600 9,200 8,000
22/09/2025 8,600 -0.3 (-3.37%) 5,100 43.02 0 0 8,900 9,520 8,280
19/09/2025 8,900 0 (0%) 0 0 0 0 8,900 9,520 8,280
18/09/2025 8,900 0 (0%) 600 5.48 0 0 8,900 9,520 8,280
17/09/2025 8,900 0 (0%) 3,800 32.55 0 0 8,900 9,520 8,280
16/09/2025 8,900 0.11 (1.25%) 100 0.89 0 0 8,790 9,400 8,180
15/09/2025 8,790 0.1 (1.15%) 500 4.28 0 0 8,690 9,290 8,090
12/09/2025 8,690 0.19 (2.24%) 600 5.25 0 0 8,500 9,090 7,910
11/09/2025 8,500 0.01 (0.12%) 200 1.67 0 0 8,490 9,080 7,900
10/09/2025 8,490 0.09 (1.07%) 1,300 10.87 0 0 8,400 8,980 7,820
09/09/2025 8,400 -0.1 (-1.18%) 8,400 69.07 0 0 8,500 9,090 7,910
08/09/2025 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
05/09/2025 8,500 0.11 (1.31%) 6,500 54.61 0 0 8,390 8,970 7,810
04/09/2025 8,390 -0.01 (-0.12%) 2,300 19.34 0 0 8,400 8,980 7,820
03/09/2025 8,400 0.16 (1.94%) 1,700 14.01 0 0 8,240 8,810 7,670
29/08/2025 8,240 -0.26 (-3.06%) 300 2.5 0 0 8,500 9,090 7,910
28/08/2025 8,500 0.1 (1.19%) 400 3.4 0 0 8,400 8,980 7,820
27/08/2025 8,400 0 (0%) 2,700 22.68 0 0 8,400 8,980 7,820
26/08/2025 8,400 0 (0%) 300 2.5 0 0 8,400 8,980 7,820
25/08/2025 8,400 0 (0%) 1,300 10.91 0 0 8,400 8,980 7,820
22/08/2025 8,400 -0.18 (-2.1%) 6,600 55.48 0 0 8,580 9,180 7,980
21/08/2025 8,580 0.13 (1.54%) 8,000 68.64 0 0 8,450 9,040 7,860
20/08/2025 8,450 -0.05 (-0.59%) 13,000 109.21 0 0 8,500 9,090 7,910
19/08/2025 8,500 0.1 (1.19%) 15,000 126.06 0 0 8,400 8,980 7,820
18/08/2025 8,400 0 (0%) 8,100 68.04 0 0 8,400 8,980 7,820
15/08/2025 8,400 -0.1 (-1.18%) 20,600 172.95 0 0 8,500 9,090 7,910
14/08/2025 8,500 -0.02 (-0.23%) 1,400 11.84 0 0 8,520 9,110 7,930
13/08/2025 8,520 0.1 (1.19%) 5,600 47.49 0 0 8,420 9,000 7,840
12/08/2025 8,420 -0.18 (-2.09%) 3,500 29.83 0 0 8,600 9,200 8,000
11/08/2025 8,600 0.1 (1.18%) 1,200 10.24 0 0 8,500 9,090 7,910
08/08/2025 8,500 0 (0%) 1,000 8.51 0 0 8,500 9,090 7,910
07/08/2025 8,500 0.1 (1.19%) 26,300 222.83 0 0 8,400 8,980 7,820
06/08/2025 8,400 0.09 (1.08%) 800 6.59 0 0 8,310 8,890 7,730
05/08/2025 8,310 -0.12 (-1.42%) 25,500 213.19 0 0 8,430 9,020 7,840
04/08/2025 8,430 -0.1 (-1.17%) 6,500 53.95 0 0 8,530 9,120 7,940
01/08/2025 8,530 -0.01 (-0.12%) 1,400 11.58 0 0 8,540 9,130 7,950
31/07/2025 8,540 0.15 (1.79%) 8,400 68.97 0 0 8,390 8,970 7,810
30/07/2025 8,390 0.09 (1.08%) 9,000 74.44 0 0 8,300 8,880 7,720
29/07/2025 8,300 -0.14 (-1.66%) 9,900 81.74 0 0 8,440 9,030 7,850
28/07/2025 8,440 -0.16 (-1.86%) 22,500 188.34 0 0 8,600 9,200 8,000
25/07/2025 8,600 0.1 (1.18%) 1,600 13.76 0 0 8,500 9,090 7,910
24/07/2025 8,500 0 (0%) 15,800 133.17 0 0 8,500 9,090 7,910
23/07/2025 8,500 -0.07 (-0.82%) 9,000 76.3 0 0 8,570 9,160 7,980
22/07/2025 8,570 -0.02 (-0.23%) 12,100 107.66 0 0 8,590 9,190 7,990
21/07/2025 8,590 0.56 (6.97%) 13,100 112.22 0 0 8,030 8,590 7,470
18/07/2025 8,030 0.09 (1.13%) 37,500 303.93 0 0 7,940 8,490 7,390
17/07/2025 7,940 0.14 (1.79%) 3,000 23.21 0 0 7,800 8,340 7,260
16/07/2025 7,800 -0.4 (-4.88%) 4,800 37.28 0 0 8,200 8,770 7,630
15/07/2025 8,200 0.25 (3.14%) 300 2.4 0 0 7,950 8,500 7,400
14/07/2025 7,950 0 (0%) 0 0 0 0 7,950 8,500 7,400

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