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
21/01/2026 8,000 -0.1 (-1.23%) 14,100 111.79 0 0 8,100 9,300 6,900
20/01/2026 8,100 0.1 (1.25%) 5,611 45.29 0 0 8,000 9,200 6,800
19/01/2026 7,600 -0.9 (-10.59%) 13,904 110.93 0 0 8,500 9,700 7,300
16/01/2026 8,400 0 (0%) 44,122 372.83 0 0 8,400 9,600 7,200
15/01/2026 8,400 0.3 (3.7%) 17,004 142.62 0 0 8,100 9,300 6,900
14/01/2026 8,000 -0.1 (-1.23%) 5,300 42.73 0 0 8,100 9,300 6,900
13/01/2026 8,100 0.1 (1.25%) 11,300 91.88 0 0 8,000 9,200 6,800
12/01/2026 7,900 -0.5 (-5.95%) 10,600 84.64 0 0 8,400 9,600 7,200
09/01/2026 8,400 0.4 (5%) 200 1.68 0 0 8,000 9,200 6,800
08/01/2026 8,300 0 (0%) 3,205 25.5 0 0 8,300 9,500 7,100
07/01/2026 8,300 0.1 (1.22%) 1,800 14.85 0 0 8,200 9,400 7,000
06/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
05/01/2026 7,700 -0.6 (-7.23%) 601 4.93 0 0 8,300 9,500 7,100
31/12/2025 8,200 0.2 (2.5%) 9,800 81.11 0 0 8,000 9,200 6,800
30/12/2025 7,900 0.1 (1.28%) 5,600 44.77 0 0 7,800 8,900 6,700
29/12/2025 7,500 -0.9 (-10.71%) 9,604 74.6 0 0 8,400 9,600 7,200
26/12/2025 8,500 0.5 (6.25%) 38,800 326.7 0 0 8,000 9,200 6,800
25/12/2025 8,000 0.5 (6.67%) 86,600 691.76 0 0 7,500 8,600 6,400
24/12/2025 7,600 0.3 (4.11%) 13,220 99.08 0 0 7,300 8,300 6,300
23/12/2025 7,300 0 (0%) 500 3.64 0 0 7,300 8,300 6,300
22/12/2025 7,300 0.1 (1.39%) 3,400 24.72 0 0 7,200 8,200 6,200
19/12/2025 7,200 0.2 (2.86%) 3,100 22.29 0 0 7,000 8,000 6,000
18/12/2025 6,800 -0.4 (-5.56%) 3,800 26.41 0 0 7,200 8,200 6,200
17/12/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
16/12/2025 7,200 0.1 (1.41%) 7,900 56.6 0 0 7,100 8,100 6,100
15/12/2025 6,800 -0.4 (-5.56%) 2,400 17.13 0 0 7,200 8,200 6,200
12/12/2025 7,100 0 (0%) 12,000 85.88 0 0 7,100 8,100 6,100
11/12/2025 7,200 0 (0%) 2,000 14.23 0 0 7,200 8,200 6,200
10/12/2025 7,200 0 (0%) 400 2.88 0 0 7,200 8,200 6,200
09/12/2025 7,300 0.1 (1.39%) 4,529 32.71 0 0 7,200 8,200 6,200
08/12/2025 7,300 0 (0%) 2,300 16.63 0 0 7,300 8,300 6,300
05/12/2025 7,300 0 (0%) 5,000 36.5 0 0 7,300 8,300 6,300
04/12/2025 7,300 0 (0%) 15,100 110.33 0 0 7,300 8,300 6,300
03/12/2025 7,300 0.3 (4.29%) 2,000 14.6 0 0 7,000 8,000 6,000
02/12/2025 7,000 0 (0%) 500 3.5 0 0 7,000 8,000 6,000
01/12/2025 7,000 -0.3 (-4.11%) 13,251 93.34 0 0 7,300 8,300 6,300
28/11/2025 7,300 0 (0%) 10 0.07 0 0 7,300 8,300 6,300
27/11/2025 7,300 0.1 (1.39%) 210 1.52 0 0 7,200 8,200 6,200
26/11/2025 7,200 0 (0%) 500 3.6 0 0 7,200 8,200 6,200
25/11/2025 7,200 0 (0%) 6,300 45.54 0 0 7,200 8,200 6,200
24/11/2025 7,200 0.1 (1.41%) 800 5.76 0 0 7,100 8,100 6,100
21/11/2025 7,400 0.4 (5.71%) 300 2.14 0 0 7,000 8,000 6,000
20/11/2025 7,000 -0.1 (-1.41%) 900 6.3 0 0 7,100 8,100 6,100
19/11/2025 7,000 -0.1 (-1.41%) 200 1.41 0 0 7,100 8,100 6,100
18/11/2025 7,300 -0.2 (-2.67%) 4,400 31.45 0 0 7,500 8,600 6,400
17/11/2025 7,400 0.3 (4.23%) 1,200 8.98 0 0 7,100 8,100 6,100
14/11/2025 7,100 -0.4 (-5.33%) 5,700 40.27 0 0 7,500 8,600 6,400
13/11/2025 7,500 -0.3 (-3.85%) 500 3.75 0 0 7,800 8,900 6,700
12/11/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
11/11/2025 7,800 0.6 (8.33%) 100 0.78 700,000 4,550 7,200 8,200 6,200
10/11/2025 7,200 0 (0%) 1 0.01 0 0 7,200 8,200 6,200
07/11/2025 7,400 0 (0%) 2,500 17.97 700,000 5,600 7,400 8,500 6,300
06/11/2025 7,400 0.4 (5.71%) 100 0.74 0 0 7,000 8,000 6,000
05/11/2025 7,100 0.1 (1.43%) 2,300 16.11 0 0 7,000 8,000 6,000
04/11/2025 7,000 0 (0%) 201 1.4 0 0 7,000 8,000 6,000
03/11/2025 7,000 -0.1 (-1.41%) 1,353 9.53 0 0 7,100 8,100 6,100
31/10/2025 7,100 -0.4 (-5.33%) 85,500 607.15 0 0 7,500 8,600 6,400
30/10/2025 7,200 -0.4 (-5.26%) 700 5.23 0 0 7,600 8,700 6,500
29/10/2025 7,600 0.3 (4.11%) 100 0.76 0 0 7,300 8,300 6,300
28/10/2025 7,400 0.4 (5.71%) 24,500 178.84 0 0 7,000 8,000 6,000
27/10/2025 7,000 0 (0%) 2,830 19.79 0 0 7,000 8,000 6,000
24/10/2025 7,000 -0.1 (-1.41%) 4,402 30.63 0 0 7,100 8,100 6,100
23/10/2025 7,000 0.1 (1.45%) 1,100 7.83 0 0 6,900 7,900 5,900
22/10/2025 6,900 0 (0%) 11,500 79.41 0 0 6,900 7,900 5,900
21/10/2025 7,200 0 (0%) 21,100 145.4 0 0 7,200 8,200 6,200
20/10/2025 7,200 0 (0%) 2,100 15.07 0 0 7,200 8,200 6,200
17/10/2025 7,300 0 (0%) 2,700 19.49 0 0 7,300 8,300 6,300
16/10/2025 7,300 -0.2 (-2.67%) 23,587 172.91 0 0 7,500 8,600 6,400
15/10/2025 7,500 0 (0%) 3,200 24 0 0 7,500 8,600 6,400
14/10/2025 7,500 0 (0%) 9,400 70.72 0 0 7,500 8,600 6,400
13/10/2025 7,700 0.2 (2.67%) 3,700 27.82 0 0 7,500 8,600 6,400
10/10/2025 7,500 -0.1 (-1.32%) 15,210 114.43 0 0 7,600 8,700 6,500
09/10/2025 7,600 -0.1 (-1.3%) 11,600 88.59 0 0 7,700 8,800 6,600
08/10/2025 7,700 -0.1 (-1.28%) 2,401 18.4 0 0 7,800 8,900 6,700
07/10/2025 7,700 -0.1 (-1.28%) 1,700 13.19 0 0 7,800 8,900 6,700
06/10/2025 7,800 0.1 (1.3%) 100 0.78 0 0 7,700 8,800 6,600
03/10/2025 7,600 -0.3 (-3.8%) 8,500 65.16 0 0 7,900 9,000 6,800
02/10/2025 7,700 -0.1 (-1.28%) 200 1.58 0 0 7,800 8,900 6,700
01/10/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
30/09/2025 7,800 0.1 (1.3%) 2,651 20.65 0 0 7,700 8,800 6,600
29/09/2025 7,700 -0.1 (-1.28%) 900 6.93 0 0 7,800 8,900 6,700
26/09/2025 7,800 0 (0%) 400 3.12 0 0 7,800 8,900 6,700
25/09/2025 7,800 0.1 (1.3%) 2,600 20.32 0 0 7,700 8,800 6,600
24/09/2025 7,700 0 (0%) 3,900 30.03 0 0 7,700 8,800 6,600
23/09/2025 8,200 0 (0%) 18,347 142.07 0 0 8,200 9,400 7,000
22/09/2025 8,000 -0.3 (-3.61%) 5,000 41.2 0 0 8,300 9,500 7,100
19/09/2025 8,500 0.9 (11.84%) 62,618 518.97 0 0 7,600 8,700 6,500
18/09/2025 7,600 0 (0%) 12,300 93.48 0 0 7,600 8,700 6,500
17/09/2025 7,700 0.1 (1.32%) 8,301 63.43 0 0 7,600 8,700 6,500
16/09/2025 7,900 0 (0%) 22,800 173.03 0 0 7,900 9,000 6,800
15/09/2025 7,600 -0.3 (-3.8%) 14,907 118.46 0 0 7,900 9,000 6,800
12/09/2025 7,800 0.2 (2.63%) 10,700 84.84 0 0 7,600 8,700 6,500
11/09/2025 7,600 0 (0%) 8,903 67.66 0 0 7,600 8,700 6,500
10/09/2025 7,600 0 (0%) 8,703 66.29 0 0 7,600 8,700 6,500
09/09/2025 8,000 0.2 (2.56%) 17,500 132.83 0 0 7,800 8,900 6,700
08/09/2025 7,600 -0.4 (-5%) 5,000 38.96 0 0 8,000 9,200 6,800
05/09/2025 8,200 0 (0%) 25,900 206.11 0 0 8,200 9,400 7,000
04/09/2025 8,100 -0.1 (-1.22%) 10,500 86.5 0 0 8,200 9,400 7,000
03/09/2025 8,100 -0.2 (-2.41%) 802 6.55 0 0 8,300 9,500 7,100
29/08/2025 8,500 0.1 (1.19%) 13,005 107.65 0 0 8,400 9,600 7,200
28/08/2025 8,800 0.2 (2.33%) 8,250 69.63 0 0 8,600 9,800 7,400
27/08/2025 8,800 1.1 (14.29%) 51,405 443.93 0 0 7,700 8,800 6,600
26/08/2025 7,900 0 (0%) 6,700 51.47 0 0 7,900 9,000 6,800
25/08/2025 8,000 -0.1 (-1.23%) 14,710 115.7 0 0 8,100 9,300 6,900
22/08/2025 8,000 -1.2 (-13.04%) 34,758 280.29 0 0 9,200 10,500 7,900
21/08/2025 8,400 -0.6 (-6.67%) 40,834 374.34 0 0 9,000 10,300 7,700
20/08/2025 9,000 1.1 (13.92%) 148,215 1,333.03 0 0 7,900 9,000 6,800
19/08/2025 8,100 1 (14.08%) 34,513 272.59 0 0 7,100 8,100 6,100
18/08/2025 7,200 0.1 (1.41%) 44,000 313.77 0 0 7,100 8,100 6,100
15/08/2025 7,200 0.1 (1.41%) 26,513 187.45 0 0 7,100 8,100 6,100
14/08/2025 7,100 0 (0%) 12,700 90.55 0 0 7,100 8,100 6,100
13/08/2025 7,100 0 (0%) 20,220 142.55 0 0 7,100 8,100 6,100
12/08/2025 7,000 -0.1 (-1.41%) 23,205 164.58 0 0 7,100 8,100 6,100
11/08/2025 7,100 0 (0%) 3,400 24.26 0 0 7,100 8,100 6,100
08/08/2025 7,100 -0.1 (-1.39%) 19,555 139.39 0 0 7,200 8,200 6,200
07/08/2025 7,200 0 (0%) 8,958 64.49 0 0 7,200 8,200 6,200
06/08/2025 7,200 0 (0%) 18,937 136.25 0 0 7,200 8,200 6,200
05/08/2025 7,100 0 (0%) 13,710 98.54 0 0 7,100 8,100 6,100
04/08/2025 7,100 0.1 (1.43%) 24,100 170.81 0 0 7,000 8,000 6,000
01/08/2025 7,100 0.1 (1.43%) 19,618 137.94 0 0 7,000 8,000 6,000
31/07/2025 7,100 -0.1 (-1.39%) 37,000 260.38 0 0 7,200 8,200 6,200
30/07/2025 7,100 -0.1 (-1.39%) 3,160 22.75 0 0 7,200 8,200 6,200
29/07/2025 7,100 -0.1 (-1.39%) 30,437 219.93 0 0 7,200 8,200 6,200
28/07/2025 7,300 0.2 (2.82%) 36,754 263.12 0 0 7,100 8,100 6,100
25/07/2025 7,000 -0.1 (-1.41%) 18,823 134.25 0 0 7,100 8,100 6,100
24/07/2025 7,100 0.1 (1.43%) 39,032 277.18 0 0 7,000 8,000 6,000
23/07/2025 7,000 0 (0%) 38,778 272.46 0 0 7,000 8,000 6,000
22/07/2025 7,000 -0.1 (-1.41%) 14,566 102.07 0 0 7,100 8,100 6,100
21/07/2025 7,000 -0.1 (-1.41%) 22,522 159.69 0 0 7,100 8,100 6,100

Dữ liệu lịch sử - BSC

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