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 6,400 0.1 (1.59%) 938,319 5,916.41 0 0 6,300 7,200 5,400
30/12/2025 6,400 0.1 (1.59%) 585,359 3,688.65 0 0 6,300 7,200 5,400
29/12/2025 6,300 0 (0%) 591,199 3,727.07 0 0 6,300 7,200 5,400
26/12/2025 6,400 0 (0%) 1,023,462 6,479.98 0 0 6,400 7,300 5,500
25/12/2025 6,300 -0.3 (-4.55%) 2,115,517 13,592.2 0 0 6,600 7,500 5,700
24/12/2025 6,600 -0.1 (-1.49%) 945,147 6,237.7 0 0 6,700 7,700 5,700
23/12/2025 6,700 0.2 (3.08%) 2,913,454 19,495.16 0 0 6,500 7,400 5,600
22/12/2025 6,600 0.1 (1.54%) 1,512,572 9,822.22 0 0 6,500 7,400 5,600
19/12/2025 6,500 0 (0%) 1,651,967 10,782.24 0 0 6,500 7,400 5,600
18/12/2025 6,600 0 (0%) 883,372 5,772.43 0 0 6,600 7,500 5,700
17/12/2025 6,700 0.2 (3.08%) 2,219,468 14,684.08 390,600 2,890.44 6,500 7,400 5,600
16/12/2025 6,600 -0.1 (-1.49%) 2,324,870 15,150.85 0 0 6,700 7,700 5,700
15/12/2025 6,600 -0.3 (-4.35%) 1,421,685 9,568.97 0 0 6,900 7,900 5,900
12/12/2025 6,800 0 (0%) 4,004,622 27,675.74 0 0 6,800 7,800 5,800
11/12/2025 6,800 0.4 (6.25%) 3,979,712 26,885.51 0 0 6,400 7,300 5,500
10/12/2025 6,600 0.4 (6.45%) 3,080,587 19,665.48 100,000 540 6,200 7,100 5,300
09/12/2025 6,300 0 (0%) 1,306,254 8,118.07 0 0 6,300 7,200 5,400
08/12/2025 6,400 0.1 (1.59%) 891,236 5,617.93 150,000 1,080 6,300 7,200 5,400
05/12/2025 6,400 0 (0%) 906,711 5,755.3 50,000 365 6,400 7,300 5,500
04/12/2025 6,400 0.1 (1.59%) 1,240,500 7,927.62 200,000 1,400 6,300 7,200 5,400
03/12/2025 6,400 0.2 (3.23%) 1,455,249 9,162.26 900,000 5,670 6,200 7,100 5,300
02/12/2025 6,300 0.1 (1.61%) 796,232 4,936.95 0 0 6,200 7,100 5,300
01/12/2025 6,200 0 (0%) 826,218 5,156.25 990,000 6,237 6,200 7,100 5,300
28/11/2025 6,300 0.1 (1.61%) 448,927 2,785.34 0 0 6,200 7,100 5,300
27/11/2025 6,200 0 (0%) 1,009,162 6,258.79 1,164,000 7,333.2 6,200 7,100 5,300
26/11/2025 6,300 0 (0%) 1,023,922 6,354.67 17,011 93.56 6,300 7,200 5,400
25/11/2025 6,300 0 (0%) 568,086 3,560.22 674,000 4,246.2 6,300 7,200 5,400
24/11/2025 6,300 0 (0%) 1,242,906 7,829.13 0 0 6,300 7,200 5,400
21/11/2025 6,400 0 (0%) 737,798 4,654.27 0 0 6,400 7,300 5,500
20/11/2025 6,400 0.1 (1.59%) 1,651,030 10,485.08 0 0 6,300 7,200 5,400
19/11/2025 6,400 0 (0%) 847,213 5,355.83 0 0 6,400 7,300 5,500
18/11/2025 6,400 0 (0%) 758,601 4,842.77 0 0 6,400 7,300 5,500
17/11/2025 6,500 0.2 (3.17%) 958,555 6,114.32 0 0 6,300 7,200 5,400
14/11/2025 6,300 0 (0%) 667,308 4,172.3 0 0 6,300 7,200 5,400
13/11/2025 6,300 0.1 (1.61%) 405,400 2,533.76 0 0 6,200 7,100 5,300
12/11/2025 6,300 0.2 (3.28%) 506,987 3,158.19 0 0 6,100 7,000 5,200
11/11/2025 6,200 0.1 (1.64%) 881,433 5,402.84 0 0 6,100 7,000 5,200
10/11/2025 6,100 -0.1 (-1.61%) 714,052 4,387.43 103,000 566.5 6,200 7,100 5,300
07/11/2025 6,100 -0.2 (-3.17%) 1,264,662 7,852.03 0 0 6,300 7,200 5,400
06/11/2025 6,400 0.1 (1.59%) 653,393 4,120.11 70,800 509.76 6,300 7,200 5,400
05/11/2025 6,400 0.1 (1.59%) 556,677 3,531.71 59,500 357 6,300 7,200 5,400
04/11/2025 6,500 0 (0%) 1,869,772 11,813.9 0 0 6,500 7,400 5,600
03/11/2025 6,400 -0.3 (-4.48%) 1,897,417 12,321.51 0 0 6,700 7,700 5,700
31/10/2025 6,700 0.2 (3.08%) 2,891,276 19,428.7 0 0 6,500 7,400 5,600
30/10/2025 6,600 0.3 (4.76%) 2,905,808 18,893.72 0 0 6,300 7,200 5,400
29/10/2025 6,400 0.3 (4.92%) 2,129,884 13,381.53 308,000 1,848 6,100 7,000 5,200
28/10/2025 6,300 0.1 (1.61%) 1,780,800 10,875.24 0 0 6,200 7,100 5,300
27/10/2025 6,100 -0.1 (-1.61%) 1,492,852 9,196.46 0 0 6,200 7,100 5,300
24/10/2025 6,300 0 (0%) 1,535,297 9,480.23 720,000 4,320 6,300 7,200 5,400
23/10/2025 6,400 0.1 (1.59%) 1,565,719 9,929.25 31,000 210.8 6,300 7,200 5,400
22/10/2025 6,400 0.1 (1.59%) 1,390,318 8,736.27 188,000 1,278.4 6,300 7,200 5,400
21/10/2025 6,300 -0.2 (-3.08%) 2,292,516 14,536.51 540,000 3,240 6,500 7,400 5,600
20/10/2025 6,400 -0.2 (-3.03%) 3,492,931 22,672.3 518,253 3,265.17 6,600 7,500 5,700
17/10/2025 6,500 -0.3 (-4.41%) 3,316,791 21,954.68 124,000 868 6,800 7,800 5,800
16/10/2025 6,800 -0.1 (-1.45%) 1,936,643 13,183.11 258,000 1,878 6,900 7,900 5,900
15/10/2025 6,800 -0.2 (-2.86%) 1,573,432 10,849.38 99,511 796.09 7,000 8,000 6,000
14/10/2025 7,000 0 (0%) 2,040,683 14,317.32 150,000 1,050 7,000 8,000 6,000
13/10/2025 7,100 0 (0%) 1,489,324 10,437.11 72,824 589.87 7,100 8,100 6,100
10/10/2025 7,200 0.1 (1.41%) 1,587,587 11,302.65 120,000 972 7,100 8,100 6,100
09/10/2025 7,200 -0.1 (-1.37%) 1,713,935 12,231. 0 0 7,300 8,300 6,300
08/10/2025 7,300 0 (0%) 1,275,593 9,274.14 0 0 7,300 8,300 6,300
07/10/2025 7,300 0.1 (1.39%) 773,986 5,622.35 0 0 7,200 8,200 6,200
06/10/2025 7,400 0.2 (2.78%) 1,407,361 10,187.12 0 0 7,200 8,200 6,200
03/10/2025 7,300 -0.1 (-1.35%) 2,424,659 17,503.27 0 0 7,400 8,500 6,300
02/10/2025 7,500 0 (0%) 1,117,178 8,293.26 0 0 7,500 8,600 6,400
01/10/2025 7,500 0.1 (1.35%) 1,089,737 8,118.68 0 0 7,400 8,500 6,300
30/09/2025 7,400 -0.1 (-1.33%) 2,094,159 15,588.05 0 0 7,500 8,600 6,400
29/09/2025 7,600 -0.1 (-1.3%) 1,703,494 12,843.01 0 0 7,700 8,800 6,600
26/09/2025 7,700 -0.1 (-1.28%) 1,603,082 12,288.83 110,000 979 7,800 8,900 6,700
25/09/2025 7,700 0.1 (1.32%) 2,187,507 16,962.71 110,000 957 7,600 8,700 6,500
24/09/2025 7,700 0.1 (1.32%) 1,518,238 11,469.38 468,000 3,677.8 7,600 8,700 6,500
23/09/2025 7,600 -0.1 (-1.3%) 1,623,767 12,328.91 110,000 968 7,700 8,800 6,600
22/09/2025 7,600 -0.1 (-1.3%) 1,758,361 13,464.54 110,000 968 7,700 8,800 6,600
19/09/2025 7,800 0.1 (1.3%) 1,685,658 13,010.74 0 0 7,700 8,800 6,600
18/09/2025 7,700 -0.1 (-1.28%) 2,060,068 15,928. 0 0 7,800 8,900 6,700
17/09/2025 7,800 -0.2 (-2.5%) 2,523,756 19,777.39 0 0 8,000 9,200 6,800
16/09/2025 7,900 -0.1 (-1.25%) 2,739,758 21,972.73 0 0 8,000 9,200 6,800
15/09/2025 8,100 0.3 (3.85%) 4,479,098 35,692.35 0 0 7,800 8,900 6,700
12/09/2025 7,900 0.3 (3.95%) 2,108,676 16,458.73 0 0 7,600 8,700 6,500
11/09/2025 7,800 -0.1 (-1.27%) 3,606,363 27,561.27 0 0 7,900 9,000 6,800
10/09/2025 7,900 -0.1 (-1.25%) 1,379,620 10,899. 0 0 8,000 9,200 6,800
09/09/2025 8,000 0.2 (2.56%) 4,492,922 36,091.25 0 0 7,800 8,900 6,700
08/09/2025 7,700 -0.2 (-2.53%) 4,692,977 36,621.43 0 0 7,900 9,000 6,800
05/09/2025 7,800 -0.1 (-1.27%) 3,229,288 25,640.58 228,300 1,552.44 7,900 9,000 6,800
04/09/2025 8,000 0 (0%) 2,717,980 21,580.32 0 0 8,000 9,200 6,800
03/09/2025 8,100 0 (0%) 2,095,274 16,821.61 0 0 8,100 9,300 6,900
29/08/2025 8,100 0 (0%) 2,374,761 19,233.9 382,000 2,635.8 8,100 9,300 6,900
28/08/2025 8,200 0.3 (3.8%) 3,388,899 27,561.9 280,000 1,904 7,900 9,000 6,800
27/08/2025 8,000 0.1 (1.27%) 1,885,336 14,975.4 1,025,889 7,305.09 7,900 9,000 6,800
26/08/2025 8,000 0.3 (3.9%) 2,023,706 15,908.39 1,055,000 7,818 7,700 8,800 6,600
25/08/2025 7,700 -0.1 (-1.28%) 2,471,517 19,087.05 595,000 3,986.5 7,800 8,900 6,700
22/08/2025 7,700 -0.5 (-6.1%) 7,812,726 60,858.14 280,000 1,960 8,200 9,400 7,000
21/08/2025 8,100 -0.1 (-1.22%) 3,594,897 29,493.26 330,000 2,310 8,200 9,400 7,000
20/08/2025 8,300 -0.2 (-2.35%) 5,096,174 41,705.08 0 0 8,500 9,700 7,300
19/08/2025 8,600 0.4 (4.88%) 9,373,213 80,123.16 0 0 8,200 9,400 7,000
18/08/2025 8,400 0.2 (2.44%) 4,504,654 36,968.85 400,000 2,800 8,200 9,400 7,000
15/08/2025 8,200 -0.1 (-1.2%) 3,594,727 29,385.42 0 0 8,300 9,500 7,100
14/08/2025 8,300 0.1 (1.22%) 5,566,295 45,976.52 0 0 8,200 9,400 7,000
13/08/2025 8,300 0 (0%) 8,216,471 67,391.42 0 0 8,300 9,500 7,100
12/08/2025 8,400 -0.2 (-2.33%) 4,955,107 41,306.78 0 0 8,600 9,800 7,400
11/08/2025 8,600 0.2 (2.38%) 6,453,363 55,514.29 125,000 900 8,400 9,600 7,200
08/08/2025 8,400 0.3 (3.7%) 9,155,726 77,261.57 0 0 8,100 9,300 6,900
07/08/2025 8,200 0.1 (1.23%) 4,356,160 35,458.98 0 0 8,100 9,300 6,900
06/08/2025 8,200 -0.1 (-1.2%) 4,786,808 38,786.3 197,900 1,781.1 8,300 9,500 7,100
05/08/2025 8,300 0.3 (3.75%) 12,439,868 103,485.01 210,000 1,890 8,000 9,200 6,800
04/08/2025 8,300 1 (13.7%) 14,372,357 114,573.54 357,400 2,859.2 7,300 8,300 6,300
01/08/2025 7,400 0.3 (4.23%) 7,020,012 51,530.34 0 0 7,100 8,100 6,100
31/07/2025 7,100 -0.2 (-2.74%) 4,824,086 34,420.49 0 0 7,300 8,300 6,300
30/07/2025 7,300 -0.1 (-1.35%) 4,132,240 30,043.09 330,000 2,079 7,400 8,500 6,300
29/07/2025 7,300 -0.1 (-1.35%) 10,423,640 77,377.87 0 0 7,400 8,500 6,300
28/07/2025 7,500 0.1 (1.35%) 5,946,471 44,010.58 10,000 68 7,400 8,500 6,300
25/07/2025 7,300 0.2 (2.82%) 8,314,827 61,930.24 86,100 611.92 7,100 8,100 6,100
24/07/2025 7,100 0 (0%) 2,513,183 17,738.63 0 0 7,100 8,100 6,100
23/07/2025 7,100 0 (0%) 3,510,560 25,064.7 0 0 7,100 8,100 6,100
22/07/2025 7,200 -0.1 (-1.37%) 4,019,849 28,576.98 75,000 540 7,300 8,300 6,300
21/07/2025 7,200 -0.1 (-1.37%) 6,121,678 44,762.95 0 0 7,300 8,300 6,300
18/07/2025 7,300 0 (0%) 3,833,257 27,825.07 0 0 7,300 8,300 6,300
17/07/2025 7,200 0.1 (1.41%) 5,902,502 43,123.41 13,000 93.6 7,100 8,100 6,100
16/07/2025 7,200 0 (0%) 5,084,386 35,965.44 0 0 7,200 8,200 6,200
15/07/2025 7,200 0.3 (4.35%) 4,734,211 34,149.7 152,000 896.8 6,900 7,900 5,900
14/07/2025 7,100 0.2 (2.9%) 4,093,347 28,441.65 120,000 708 6,900 7,900 5,900
11/07/2025 6,900 -0.2 (-2.82%) 3,803,371 26,243.96 0 0 7,100 8,100 6,100
10/07/2025 7,100 -0.2 (-2.74%) 4,280,342 30,265.07 455,000 2,866.5 7,300 8,300 6,300
09/07/2025 7,200 0.1 (1.41%) 4,558,751 33,429.17 47,000 286.7 7,100 8,100 6,100
08/07/2025 7,300 0.9 (14.06%) 14,296,245 100,869.36 53,000 296.8 6,400 7,300 5,500
07/07/2025 6,500 0 (0%) 2,759,174 17,602.95 0 0 6,500 7,400 5,600
04/07/2025 6,500 -0.1 (-1.52%) 1,637,155 10,579.63 0 0 6,600 7,500 5,700
03/07/2025 6,600 0.1 (1.54%) 1,357,586 8,908.29 0 0 6,500 7,400 5,600
02/07/2025 6,600 0.1 (1.54%) 2,184,077 14,298.38 0 0 6,500 7,400 5,600
01/07/2025 6,500 0.1 (1.56%) 1,421,961 9,225.4 0 0 6,400 7,300 5,500

Dữ liệu lịch sử - BSC

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