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
08/01/2026 10,500 0 (0%) 9,639 101.88 0 0 10,500 12,000 9,000
07/01/2026 10,500 0.1 (0.96%) 13,900 146.02 0 0 10,400 11,900 8,900
06/01/2026 10,500 0 (0%) 14,509 151.42 0 0 10,500 12,000 9,000
05/01/2026 10,600 0 (0%) 21,415 225.82 0 0 10,600 12,100 9,100
31/12/2025 10,900 0.5 (4.81%) 20,900 222.58 0 0 10,400 11,900 8,900
30/12/2025 10,400 0.1 (0.97%) 3,002 31.11 0 0 10,300 11,800 8,800
29/12/2025 10,400 0.1 (0.97%) 7,408 76.67 0 0 10,300 11,800 8,800
26/12/2025 10,300 0 (0%) 12,000 123.57 0 0 10,300 11,800 8,800
25/12/2025 10,300 -0.1 (-0.96%) 23,832 245.8 0 0 10,400 11,900 8,900
24/12/2025 10,400 -0.1 (-0.95%) 5,901 61.6 0 0 10,500 12,000 9,000
23/12/2025 10,500 0 (0%) 8,041 84.43 0 0 10,500 12,000 9,000
22/12/2025 10,500 0 (0%) 9,200 96.35 0 0 10,500 12,000 9,000
19/12/2025 10,500 0 (0%) 20,613 216.35 0 0 10,500 12,000 9,000
18/12/2025 10,500 0 (0%) 39,626 414.89 0 0 10,500 12,000 9,000
17/12/2025 10,600 0.1 (0.95%) 14,200 149.42 0 0 10,500 12,000 9,000
16/12/2025 10,600 0 (0%) 7,508 79.04 0 0 10,600 12,100 9,100
15/12/2025 10,600 0 (0%) 5,199 54.92 0 0 10,600 12,100 9,100
12/12/2025 10,600 0 (0%) 19,100 202.46 0 0 10,600 12,100 9,100
11/12/2025 10,600 -0.1 (-0.93%) 35,616 376.29 0 0 10,700 12,300 9,100
10/12/2025 10,800 0.1 (0.93%) 48,410 517.22 0 0 10,700 12,300 9,100
09/12/2025 10,700 -0.1 (-0.93%) 43,816 468.72 0 0 10,800 12,400 9,200
08/12/2025 10,700 -0.1 (-0.93%) 6,642 71.44 0 0 10,800 12,400 9,200
05/12/2025 10,800 0 (0%) 11,200 120.81 0 0 10,800 12,400 9,200
04/12/2025 10,900 0.1 (0.93%) 43,628 471.68 0 0 10,800 12,400 9,200
03/12/2025 10,800 0.1 (0.93%) 6,823 73.54 0 0 10,700 12,300 9,100
02/12/2025 10,800 0.1 (0.93%) 46,980 500.49 0 0 10,700 12,300 9,100
01/12/2025 10,700 0.1 (0.94%) 20,325 217.15 0 0 10,600 12,100 9,100
28/11/2025 10,700 0.1 (0.94%) 12,710 134.86 0 0 10,600 12,100 9,100
27/11/2025 10,600 0 (0%) 9,317 98.76 0 0 10,600 12,100 9,100
26/11/2025 10,700 0.1 (0.94%) 10,900 115.18 0 0 10,600 12,100 9,100
25/11/2025 10,600 -0.1 (-0.93%) 41,821 443.3 0 0 10,700 12,300 9,100
24/11/2025 10,700 0.1 (0.94%) 12,127 129.72 0 0 10,600 12,100 9,100
21/11/2025 10,600 0 (0%) 15,169 160.79 0 0 10,600 12,100 9,100
20/11/2025 10,600 -0.2 (-1.85%) 108,563 1,149.41 0 0 10,800 12,400 9,200
19/11/2025 10,700 -0.1 (-0.93%) 3,402 36.75 0 0 10,800 12,400 9,200
18/11/2025 10,800 0.1 (0.93%) 9,600 103.37 0 0 10,700 12,300 9,100
17/11/2025 10,800 0.1 (0.93%) 4,870 52.23 0 0 10,700 12,300 9,100
14/11/2025 10,700 0 (0%) 5,933 63.49 0 0 10,700 12,300 9,100
13/11/2025 10,700 0 (0%) 20,700 221.66 0 0 10,700 12,300 9,100
12/11/2025 10,800 0 (0%) 25,835 276.73 0 0 10,800 12,400 9,200
11/11/2025 10,700 -0.1 (-0.93%) 9,800 105.73 0 0 10,800 12,400 9,200
10/11/2025 10,800 0 (0%) 3,100 33.43 0 0 10,800 12,400 9,200
07/11/2025 10,800 0 (0%) 46,058 497.53 0 0 10,800 12,400 9,200
06/11/2025 10,800 -0.1 (-0.92%) 13,220 142.78 0 0 10,900 12,500 9,300
05/11/2025 10,800 -0.1 (-0.92%) 68,181 741.16 0 0 10,900 12,500 9,300
04/11/2025 10,900 0 (0%) 21,708 236.62 0 0 10,900 12,500 9,300
03/11/2025 10,900 0 (0%) 5,300 57.8 0 0 10,900 12,500 9,300
31/10/2025 11,000 0.1 (0.92%) 21,207 231.36 0 0 10,900 12,500 9,300
30/10/2025 10,900 0 (0%) 31,800 346.62 0 0 10,900 12,500 9,300
29/10/2025 10,900 0 (0%) 20,400 222.36 0 0 10,900 12,500 9,300
28/10/2025 10,900 -0.1 (-0.91%) 34,800 379.69 0 0 11,000 12,600 9,400
27/10/2025 10,900 0 (0%) 8,510 93.5 0 0 10,900 12,500 9,300
24/10/2025 10,900 0 (0%) 5,103 55.61 0 0 10,900 12,500 9,300
23/10/2025 11,000 0 (0%) 11,201 122.41 0 0 11,000 12,600 9,400
22/10/2025 11,000 0 (0%) 14,500 159.7 0 0 11,000 12,600 9,400
21/10/2025 11,000 -0.1 (-0.9%) 53,050 584.25 0 0 11,100 12,700 9,500
20/10/2025 11,000 -0.3 (-2.65%) 44,121 488.99 0 0 11,300 12,900 9,700
17/10/2025 11,400 0 (0%) 12,810 144.79 0 0 11,400 13,100 9,700
16/10/2025 11,400 0 (0%) 3,609 41. 0 0 11,400 13,100 9,700
15/10/2025 11,400 0 (0%) 3,000 34.2 0 0 11,400 13,100 9,700
14/10/2025 11,400 0 (0%) 18,101 205.95 0 0 11,400 13,100 9,700
13/10/2025 11,500 0 (0%) 7,462 85.07 0 0 11,500 13,200 9,800
10/10/2025 11,400 -0.1 (-0.87%) 9,617 110.37 0 0 11,500 13,200 9,800
09/10/2025 11,500 0 (0%) 1,200 13.8 0 0 11,500 13,200 9,800
08/10/2025 11,500 0.1 (0.88%) 12,368 142.23 0 0 11,400 13,100 9,700
07/10/2025 11,500 0 (0%) 5,514 62.94 0 0 11,500 13,200 9,800
06/10/2025 11,600 0.2 (1.75%) 4,052 46.61 0 0 11,400 13,100 9,700
03/10/2025 11,400 0 (0%) 3,500 39.9 0 0 11,400 13,100 9,700
02/10/2025 11,400 0 (0%) 24,627 280.87 0 0 11,400 13,100 9,700
01/10/2025 11,500 0 (0%) 3,601 41.11 0 0 11,500 13,200 9,800
30/09/2025 11,500 0 (0%) 3,604 41.46 0 0 11,500 13,200 9,800
29/09/2025 11,500 0 (0%) 10,600 121.85 0 0 11,500 13,200 9,800
26/09/2025 11,500 0 (0%) 3,501 40.26 0 0 11,500 13,200 9,800
25/09/2025 11,500 -0.1 (-0.86%) 9,889 113.72 0 0 11,600 13,300 9,900
24/09/2025 11,600 0.1 (0.87%) 42,352 490.05 0 0 11,500 13,200 9,800
23/09/2025 11,500 0.1 (0.88%) 22,122 253.49 0 0 11,400 13,100 9,700
22/09/2025 11,400 -0.1 (-0.87%) 38,090 432.94 0 0 11,500 13,200 9,800
19/09/2025 11,500 -0.1 (-0.86%) 57,600 663 0 0 11,600 13,300 9,900
18/09/2025 11,600 -0.1 (-0.85%) 5,331 61.94 0 0 11,700 13,400 10,000
17/09/2025 11,700 0.2 (1.74%) 9,110 106.4 0 0 11,500 13,200 9,800
16/09/2025 11,600 -0.1 (-0.85%) 104,609 1,207.05 0 0 11,700 13,400 10,000
15/09/2025 11,700 0.1 (0.86%) 42,100 492.22 0 0 11,600 13,300 9,900
12/09/2025 11,600 0.1 (0.87%) 12,401 143.45 0 0 11,500 13,200 9,800
11/09/2025 11,600 0 (0%) 54,300 624.84 0 0 11,600 13,300 9,900
10/09/2025 11,600 -0.1 (-0.85%) 22,910 265.87 0 0 11,700 13,400 10,000
09/09/2025 11,700 0 (0%) 3,600 42.09 0 0 11,700 13,400 10,000
08/09/2025 11,700 -0.1 (-0.85%) 114,604 1,339.17 0 0 11,800 13,500 10,100
05/09/2025 11,800 0 (0%) 39,501 466.99 0 0 11,800 13,500 10,100
04/09/2025 11,900 0.1 (0.85%) 24,039 283.62 0 0 11,800 13,500 10,100
03/09/2025 11,800 -0.1 (-0.84%) 63,117 745.96 0 0 11,900 13,600 10,200
29/08/2025 11,900 0.1 (0.85%) 7,663 91.09 0 0 11,800 13,500 10,100
28/08/2025 11,800 0 (0%) 30,300 357.69 0 0 11,800 13,500 10,100
27/08/2025 11,800 -0.1 (-0.84%) 11,557 136.82 0 0 11,900 13,600 10,200
26/08/2025 11,900 0 (0%) 2,101 24.9 0 0 11,900 13,600 10,200
25/08/2025 11,900 0.1 (0.85%) 6,200 73.73 0 0 11,800 13,500 10,100
22/08/2025 11,900 0 (0%) 35,119 414.47 0 0 11,900 13,600 10,200
21/08/2025 12,000 0 (0%) 20,500 245.38 0 0 12,000 13,800 10,200
20/08/2025 11,900 -0.2 (-1.65%) 25,245 301.96 0 0 12,100 13,900 10,300
19/08/2025 12,000 0 (0%) 39,830 480.46 0 0 12,000 13,800 10,200
18/08/2025 12,000 0 (0%) 19,713 237.43 0 0 12,000 13,800 10,200
15/08/2025 11,900 -0.1 (-0.83%) 40,403 483.38 0 0 12,000 13,800 10,200
14/08/2025 12,000 0.1 (0.84%) 18,402 220.72 0 0 11,900 13,600 10,200
13/08/2025 11,900 -0.1 (-0.83%) 37,300 445.32 0 0 12,000 13,800 10,200
12/08/2025 12,000 0 (0%) 5,800 69.62 0 0 12,000 13,800 10,200
11/08/2025 12,000 0 (0%) 2,100 25.26 0 0 12,000 13,800 10,200
08/08/2025 12,100 0.1 (0.83%) 18,903 226.99 0 0 12,000 13,800 10,200
07/08/2025 12,000 -0.1 (-0.83%) 21,726 261.37 0 0 12,100 13,900 10,300
06/08/2025 12,100 0.1 (0.83%) 27,915 336.69 0 0 12,000 13,800 10,200
05/08/2025 12,100 0.2 (1.68%) 159,660 1,921.27 0 0 11,900 13,600 10,200
04/08/2025 11,800 -0.1 (-0.84%) 34,702 412.69 0 0 11,900 13,600 10,200
01/08/2025 11,800 -0.1 (-0.84%) 25,602 305.47 0 0 11,900 13,600 10,200
31/07/2025 11,900 0.2 (1.71%) 23,202 275.81 0 0 11,700 13,400 10,000
30/07/2025 11,900 0 (0%) 35,377 412.89 0 0 11,900 13,600 10,200
29/07/2025 11,900 0 (0%) 43,500 515.77 0 0 11,900 13,600 10,200
28/07/2025 12,000 0.1 (0.84%) 50,801 606.78 0 0 11,900 13,600 10,200
25/07/2025 11,900 0 (0%) 9,101 108.47 0 0 11,900 13,600 10,200
24/07/2025 11,900 0 (0%) 25,411 301.82 0 0 11,900 13,600 10,200
23/07/2025 11,900 0.1 (0.85%) 17,107 202.9 0 0 11,800 13,500 10,100
22/07/2025 11,900 0.1 (0.85%) 16,924 200.29 0 0 11,800 13,500 10,100
21/07/2025 11,800 -0.1 (-0.84%) 21,609 255.94 0 0 11,900 13,600 10,200
18/07/2025 11,900 0 (0%) 14,400 171.38 0 0 11,900 13,600 10,200
17/07/2025 11,900 -0.1 (-0.83%) 22,300 264.84 0 0 12,000 13,800 10,200
16/07/2025 12,000 0.1 (0.84%) 45,107 539.39 0 0 11,900 13,600 10,200
15/07/2025 12,000 0.3 (2.56%) 44,200 526.39 0 0 11,700 13,400 10,000
14/07/2025 11,700 0 (0%) 22,910 268.25 0 0 11,700 13,400 10,000
11/07/2025 11,700 0 (0%) 8,201 95.95 0 0 11,700 13,400 10,000
10/07/2025 11,700 0 (0%) 7,514 87.91 0 0 11,700 13,400 10,000
09/07/2025 11,700 0 (0%) 18,300 214.11 0 0 11,700 13,400 10,000
08/07/2025 11,700 0 (0%) 29,900 349.86 0 0 11,700 13,400 10,000

Dữ liệu lịch sử - BSC

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