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 -0.4 (-3.33%) 3,100 35.93 0 0 12,000 13,200 10,800
31/12/2025 12,000 -0.1 (-0.83%) 2,043 24.5 0 0 12,100 13,300 10,900
30/12/2025 12,100 0.3 (2.54%) 254,396 3,175.47 0 0 11,800 12,900 10,700
29/12/2025 11,800 0.4 (3.51%) 5,311 62.1 0 0 11,400 12,500 10,300
26/12/2025 11,400 0.2 (1.79%) 13,304 152.16 0 0 11,200 12,300 10,100
25/12/2025 11,200 -0.1 (-0.88%) 300 3.36 0 0 11,300 12,400 10,200
24/12/2025 11,300 0.1 (0.89%) 100 1.13 0 0 11,200 12,300 10,100
23/12/2025 11,200 -0.4 (-3.45%) 1,200 13.44 0 0 11,600 12,700 10,500
22/12/2025 11,600 0 (0%) 1,100 12.46 0 0 11,600 12,700 10,500
19/12/2025 11,600 0.3 (2.65%) 1,900 21.35 0 0 11,300 12,400 10,200
18/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
17/12/2025 11,300 0.2 (1.8%) 8,200 93 0 0 11,100 12,200 10,000
16/12/2025 11,100 -0.2 (-1.77%) 600 6.69 0 0 11,300 12,400 10,200
15/12/2025 11,300 0 (0%) 300 3.47 0 0 11,300 12,400 10,200
12/12/2025 11,300 -0.5 (-4.24%) 7,900 90.32 0 0 11,800 12,900 10,700
11/12/2025 11,800 -0.1 (-0.84%) 802 9.39 0 0 11,900 13,000 10,800
10/12/2025 11,900 0.1 (0.85%) 3,505 40.72 0 0 11,800 12,900 10,700
09/12/2025 11,800 0 (0%) 700 8.14 0 0 11,800 12,900 10,700
08/12/2025 11,800 0.2 (1.72%) 900 10.46 0 0 11,600 12,700 10,500
05/12/2025 11,600 0 (0%) 5,600 64.96 0 0 11,600 12,700 10,500
04/12/2025 11,600 -0.3 (-2.52%) 5,200 59.49 0 0 11,900 13,000 10,800
03/12/2025 11,900 0 (0%) 1,500 17.45 0 0 11,900 13,000 10,800
02/12/2025 11,900 -0.1 (-0.83%) 700 8.08 0 0 12,000 13,200 10,800
01/12/2025 12,000 0 (0%) 860 10.07 0 0 12,000 13,200 10,800
28/11/2025 12,000 0 (0%) 800 9.53 0 0 12,000 13,200 10,800
27/11/2025 12,000 0.4 (3.45%) 6,856 79.48 0 0 11,600 12,700 10,500
26/11/2025 11,600 0 (0%) 74,800 867.69 0 0 11,600 12,700 10,500
25/11/2025 11,600 0.1 (0.87%) 1,800 20.75 0 0 11,500 12,600 10,400
24/11/2025 11,500 -0.2 (-1.71%) 1,000 11.5 0 0 11,700 12,800 10,600
21/11/2025 11,700 0.2 (1.74%) 3,506 40.91 0 0 11,500 12,600 10,400
20/11/2025 11,500 0 (0%) 8,700 101.13 0 0 11,500 12,600 10,400
19/11/2025 11,500 0 (0%) 8,000 92 0 0 11,500 12,600 10,400
18/11/2025 11,500 -0.1 (-0.86%) 1,111 12.75 0 0 11,600 12,700 10,500
17/11/2025 11,600 0.1 (0.87%) 600 6.95 0 0 11,500 12,600 10,400
14/11/2025 11,500 -0.2 (-1.71%) 1,300 14.94 0 0 11,700 12,800 10,600
13/11/2025 11,700 0.2 (1.74%) 6,301 73.72 0 0 11,500 12,600 10,400
12/11/2025 11,500 0 (0%) 37,000 419.65 0 0 11,500 12,600 10,400
11/11/2025 11,500 -0.3 (-2.54%) 600 6.97 0 0 11,800 12,900 10,700
10/11/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
07/11/2025 11,800 0 (0%) 1,100 12.98 0 0 11,800 12,900 10,700
06/11/2025 11,800 0.2 (1.72%) 15,450 181.07 0 0 11,600 12,700 10,500
05/11/2025 11,600 0 (0%) 1,500 17.4 0 0 11,600 12,700 10,500
04/11/2025 11,600 0.1 (0.87%) 2,001 23.61 0 0 11,500 12,600 10,400
03/11/2025 11,500 -0.1 (-0.86%) 39,701 447.69 0 0 11,600 12,700 10,500
31/10/2025 11,600 -0.1 (-0.85%) 8,800 101.84 0 0 11,700 12,800 10,600
30/10/2025 11,700 0 (0%) 2,500 29.3 0 0 11,700 12,800 10,600
29/10/2025 11,700 0.3 (2.63%) 15,100 175.7 0 0 11,400 12,500 10,300
28/10/2025 11,400 -0.1 (-0.87%) 6,200 69.97 0 0 11,500 12,600 10,400
27/10/2025 11,500 -0.1 (-0.86%) 5,900 67.9 0 0 11,600 12,700 10,500
24/10/2025 11,600 0 (0%) 2,100 24.33 0 0 11,600 12,700 10,500
23/10/2025 11,600 0.2 (1.75%) 5,800 67.15 0 0 11,400 12,500 10,300
22/10/2025 11,400 0.3 (2.7%) 4,600 52.53 0 0 11,100 12,200 10,000
21/10/2025 11,100 0.5 (4.72%) 7,300 80.21 0 0 10,600 11,600 9,600
20/10/2025 10,600 -0.9 (-7.83%) 7,800 87.88 0 0 11,500 12,600 10,400
17/10/2025 11,500 0 (0%) 17,306 199.75 0 0 11,500 12,600 10,400
16/10/2025 11,500 -0.1 (-0.86%) 17,000 196.33 0 0 11,600 12,700 10,500
15/10/2025 11,600 -0.1 (-0.85%) 13,603 158.86 0 0 11,700 12,800 10,600
14/10/2025 11,700 0 (0%) 9,600 111.57 0 0 11,700 12,800 10,600
13/10/2025 11,700 0 (0%) 27,900 326.31 0 0 11,700 12,800 10,600
10/10/2025 11,700 -0.1 (-0.85%) 3,600 41.7 0 0 11,800 12,900 10,700
09/10/2025 11,800 0.1 (0.85%) 18,200 211.74 0 0 11,700 12,800 10,600
08/10/2025 11,700 0 (0%) 17,900 207.36 0 0 11,700 12,800 10,600
07/10/2025 11,700 -0.1 (-0.85%) 15,901 185.35 0 0 11,800 12,900 10,700
06/10/2025 11,800 0 (0%) 16,800 195.93 0 0 11,800 12,900 10,700
03/10/2025 11,800 0 (0%) 2,000 23.6 0 0 11,800 12,900 10,700
02/10/2025 11,800 0 (0%) 16,200 188.36 0 0 11,800 12,900 10,700
01/10/2025 11,800 -0.1 (-0.84%) 1,100 12.98 0 0 11,900 13,000 10,800
30/09/2025 11,900 0.3 (2.59%) 12,400 145.54 0 0 11,600 12,700 10,500
29/09/2025 11,600 -0.1 (-0.85%) 9,803 113.97 0 0 11,700 12,800 10,600
26/09/2025 11,700 0 (0%) 10,200 119.45 0 0 11,700 12,800 10,600
25/09/2025 11,700 0.1 (0.86%) 4,300 50.1 0 0 11,600 12,700 10,500
24/09/2025 11,600 0 (0%) 20,701 239.51 0 0 11,600 12,700 10,500
23/09/2025 11,600 0 (0%) 11,705 135.83 0 0 11,600 12,700 10,500
22/09/2025 11,600 -0.2 (-1.69%) 9,500 111.08 0 0 11,800 12,900 10,700
19/09/2025 11,800 -0.1 (-0.84%) 13,800 162.18 0 0 11,900 13,000 10,800
18/09/2025 11,900 -0.1 (-0.83%) 14,200 167.58 0 0 12,000 13,200 10,800
17/09/2025 12,000 -0.3 (-2.44%) 29,603 352.6 0 0 12,300 13,500 11,100
16/09/2025 12,300 -0.6 (-4.65%) 36,761 456.27 0 0 12,900 14,100 11,700
15/09/2025 12,900 0.3 (2.38%) 74,600 962.1 0 0 12,600 13,800 11,400
12/09/2025 12,600 0.8 (6.78%) 115,059 1,441.07 0 0 11,800 12,900 10,700
11/09/2025 11,800 0 (0%) 300 3.54 0 0 11,800 12,900 10,700
10/09/2025 11,800 0.2 (1.72%) 9,600 113.95 0 0 11,600 12,700 10,500
09/09/2025 11,600 -0.2 (-1.69%) 9,608 111.95 0 0 11,800 12,900 10,700
08/09/2025 11,800 0 (0%) 8,121 95.03 0 0 11,800 12,900 10,700
05/09/2025 11,800 0.1 (0.85%) 11,810 139.54 0 0 11,700 12,800 10,600
04/09/2025 11,700 -0.2 (-1.68%) 2,700 31.68 0 0 11,900 13,000 10,800
03/09/2025 11,900 0.1 (0.85%) 16,800 197.18 0 0 11,800 12,900 10,700
29/08/2025 11,800 0 (0%) 7,410 86.61 0 0 11,800 12,900 10,700
28/08/2025 11,800 -0.1 (-0.84%) 6,200 72.86 0 0 11,900 13,000 10,800
27/08/2025 11,900 -0.1 (-0.83%) 3,900 45.67 0 0 12,000 13,200 10,800
26/08/2025 12,000 0.2 (1.69%) 17,800 209.52 150,000 1,680 11,800 12,900 10,700
25/08/2025 11,800 0 (0%) 13,500 156.19 0 0 11,800 12,900 10,700
22/08/2025 11,800 0 (0%) 46,000 534.05 0 0 11,800 12,900 10,700
21/08/2025 11,800 -0.2 (-1.67%) 21,800 257.71 0 0 12,000 13,200 10,800
20/08/2025 12,000 0.1 (0.84%) 38,700 457.83 0 0 11,900 13,000 10,800
19/08/2025 11,900 0.1 (0.85%) 24,501 292.47 0 0 11,800 12,900 10,700
18/08/2025 11,800 0 (0%) 27,403 323.47 0 0 11,800 12,900 10,700
15/08/2025 11,800 -0.3 (-2.48%) 24,700 295.87 0 0 12,100 13,300 10,900
14/08/2025 12,100 -0.1 (-0.82%) 23,500 282.33 0 0 12,200 13,400 11,000
13/08/2025 12,200 0.2 (1.67%) 25,100 302.08 0 0 12,000 13,200 10,800
12/08/2025 12,000 0 (0%) 38,038 455.59 0 0 12,000 13,200 10,800
11/08/2025 12,000 0.2 (1.69%) 62,925 761.33 0 0 11,800 12,900 10,700
08/08/2025 11,800 0 (0%) 20,700 243.48 0 0 11,800 12,900 10,700
07/08/2025 11,800 0.1 (0.85%) 12,000 141.01 0 0 11,700 12,800 10,600
06/08/2025 11,700 0.1 (0.86%) 20,605 242.34 0 0 11,600 12,700 10,500
05/08/2025 11,600 -0.1 (-0.85%) 53,600 625.77 0 0 11,700 12,800 10,600
04/08/2025 11,700 0 (0%) 20,600 239.56 0 0 11,700 12,800 10,600
01/08/2025 11,700 -0.3 (-2.5%) 13,200 155.13 0 0 12,000 13,200 10,800
31/07/2025 12,000 0.3 (2.56%) 44,500 521.85 0 0 11,700 12,800 10,600
30/07/2025 11,700 0 (0%) 16,404 192.02 0 0 11,700 12,800 10,600
29/07/2025 11,700 -0.1 (-0.85%) 39,220 464.11 0 0 11,800 12,900 10,700
28/07/2025 11,800 -0.2 (-1.67%) 57,604 682.27 0 0 12,000 13,200 10,800
25/07/2025 12,000 0.1 (0.84%) 20,900 247.33 0 0 11,900 13,000 10,800
24/07/2025 11,900 -0.1 (-0.83%) 32,470 381.65 0 0 12,000 13,200 10,800
23/07/2025 12,000 0 (0%) 26,700 316.86 0 0 12,000 13,200 10,800
22/07/2025 12,000 0 (0%) 35,200 419.53 0 0 12,000 13,200 10,800
21/07/2025 12,000 -0.4 (-3.23%) 38,800 465.81 0 0 12,400 13,600 11,200
18/07/2025 12,400 0 (0%) 31,400 389.47 0 0 12,400 13,600 11,200
17/07/2025 12,400 0.2 (1.64%) 20,100 244.3 0 0 12,200 13,400 11,000
16/07/2025 12,200 0.1 (0.83%) 30,686 376.43 0 0 12,100 13,300 10,900
15/07/2025 12,100 -0.2 (-1.63%) 54,052 644.31 69,000 862.5 12,300 13,500 11,100
14/07/2025 12,300 -0.5 (-3.91%) 62,623 798.33 0 0 12,800 14,000 11,600
11/07/2025 12,800 1.1 (9.4%) 127,515 1,590.99 69,000 862.5 11,700 12,800 10,600
10/07/2025 11,700 0.2 (1.74%) 49,400 571.1 0 0 11,500 12,600 10,400
09/07/2025 11,500 -0.1 (-0.86%) 21,000 239.34 0 0 11,600 12,700 10,500
08/07/2025 11,600 0.3 (2.65%) 48,879 551.48 0 0 11,300 12,400 10,200
07/07/2025 11,300 -0.1 (-0.88%) 19,100 217.21 0 0 11,400 12,500 10,300

Dữ liệu lịch sử - BSC

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