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
06/02/2026 7,800 0 (0%) 442,605 3,409.7 0 0 7,800 8,900 6,700
05/02/2026 7,900 0 (0%) 458,800 3,580.69 0 0 7,900 9,000 6,800
04/02/2026 7,900 0 (0%) 444,306 3,510.06 0 0 7,900 9,000 6,800
03/02/2026 8,000 0.4 (5.26%) 392,800 3,117.9 0 0 7,600 8,700 6,500
02/02/2026 7,700 0 (0%) 18,913 144.58 0 0 7,700 8,800 6,600
30/01/2026 7,700 0 (0%) 363,703 2,800.23 0 0 7,700 8,800 6,600
29/01/2026 7,700 0 (0%) 576,701 4,433.09 0 0 7,700 8,800 6,600
28/01/2026 7,700 -0.1 (-1.28%) 225,030 1,734.48 0 0 7,800 8,900 6,700
27/01/2026 7,900 0.1 (1.28%) 503,200 3,924.97 0 0 7,800 8,900 6,700
26/01/2026 7,900 0 (0%) 468,001 3,651.74 0 0 7,900 9,000 6,800
23/01/2026 7,900 0 (0%) 513,801 4,060.04 0 0 7,900 9,000 6,800
22/01/2026 7,900 0 (0%) 508,101 4,014.01 0 0 7,900 9,000 6,800
21/01/2026 8,000 0.1 (1.27%) 495,000 3,910.48 0 0 7,900 9,000 6,800
20/01/2026 7,900 0 (0%) 517,500 4,088.05 0 0 7,900 9,000 6,800
19/01/2026 7,900 0 (0%) 505,200 3,991.15 0 0 7,900 9,000 6,800
16/01/2026 7,900 -0.1 (-1.25%) 404,117 3,193.56 0 0 8,000 9,200 6,800
15/01/2026 8,000 0 (0%) 117,602 940.83 0 0 8,000 9,200 6,800
14/01/2026 8,000 0 (0%) 498,403 3,987.33 0 0 8,000 9,200 6,800
13/01/2026 8,100 0.1 (1.25%) 486,814 3,894.18 0 0 8,000 9,200 6,800
12/01/2026 8,000 0 (0%) 427,400 3,418.84 2,000,000 16,000 8,000 9,200 6,800
09/01/2026 8,100 0.1 (1.25%) 437,137 3,497.11 0 0 8,000 9,200 6,800
08/01/2026 8,000 0 (0%) 417,400 3,339.21 0 0 8,000 9,200 6,800
07/01/2026 8,100 0.1 (1.25%) 416,912 3,335.31 0 0 8,000 9,200 6,800
06/01/2026 8,000 0 (0%) 408,922 3,271.38 0 0 8,000 9,200 6,800
05/01/2026 8,000 0 (0%) 429,406 3,435.26 0 0 8,000 9,200 6,800
31/12/2025 8,000 0 (0%) 94,907 759.27 0 0 8,000 9,200 6,800
30/12/2025 8,000 0 (0%) 93,406 747.26 0 0 8,000 9,200 6,800
29/12/2025 8,000 0 (0%) 111,454 891.52 0 0 8,000 9,200 6,800
26/12/2025 8,000 0 (0%) 145,030 1,159.48 0 0 8,000 9,200 6,800
25/12/2025 8,000 0 (0%) 160,590 1,284.7 0 0 8,000 9,200 6,800
24/12/2025 8,000 0 (0%) 254,824 2,038.6 8,000,000 64,000 8,000 9,200 6,800
23/12/2025 8,000 0 (0%) 266,205 2,129.05 50,000 340 8,000 9,200 6,800
22/12/2025 8,000 -0.1 (-1.23%) 326,574 2,613.23 0 0 8,100 9,300 6,900
19/12/2025 8,100 0 (0%) 329,400 2,668.12 0 0 8,100 9,300 6,900
18/12/2025 8,100 0 (0%) 345,008 2,795.83 0 0 8,100 9,300 6,900
17/12/2025 8,100 0 (0%) 239,000 1,939.79 0 0 8,100 9,300 6,900
16/12/2025 8,000 -0.1 (-1.23%) 320,100 2,579.6 0 0 8,100 9,300 6,900
15/12/2025 8,000 -0.1 (-1.23%) 154,882 1,254.44 0 0 8,100 9,300 6,900
12/12/2025 8,100 0 (0%) 365,500 2,960.53 0 0 8,100 9,300 6,900
11/12/2025 8,100 0 (0%) 368,400 2,987.05 0 0 8,100 9,300 6,900
10/12/2025 8,100 -0.1 (-1.22%) 269,309 2,181.55 0 0 8,200 9,400 7,000
09/12/2025 8,200 -0.1 (-1.2%) 342,231 2,813.1 0 0 8,300 9,500 7,100
08/12/2025 8,300 0 (0%) 367,900 3,060.96 50,000 475 8,300 9,500 7,100
05/12/2025 8,300 0.2 (2.47%) 400,407 3,314.47 0 0 8,100 9,300 6,900
04/12/2025 8,200 0.1 (1.23%) 321,800 2,615.44 0 0 8,100 9,300 6,900
03/12/2025 8,100 0 (0%) 298,805 2,420.31 0 0 8,100 9,300 6,900
02/12/2025 8,100 0 (0%) 387,191 3,136.14 0 0 8,100 9,300 6,900
01/12/2025 8,100 0.1 (1.25%) 274,800 2,218.62 0 0 8,000 9,200 6,800
28/11/2025 8,100 0.1 (1.25%) 394,581 3,157.29 74,000 503.2 8,000 9,200 6,800
27/11/2025 8,000 0 (0%) 350,200 2,801.48 0 0 8,000 9,200 6,800
26/11/2025 8,000 0 (0%) 290,040 2,320.03 0 0 8,000 9,200 6,800
25/11/2025 8,000 0 (0%) 292,200 2,337.61 0 0 8,000 9,200 6,800
24/11/2025 8,000 0 (0%) 289,480 2,315.85 0 0 8,000 9,200 6,800
21/11/2025 8,000 0 (0%) 283,421 2,267.36 0 0 8,000 9,200 6,800
20/11/2025 7,900 -0.1 (-1.25%) 289,320 2,314.49 0 0 8,000 9,200 6,800
19/11/2025 8,000 0 (0%) 284,660 2,277.29 0 0 8,000 9,200 6,800
18/11/2025 8,100 0.1 (1.25%) 287,306 2,298.48 0 0 8,000 9,200 6,800
17/11/2025 8,100 0.1 (1.25%) 292,404 2,339.27 0 0 8,000 9,200 6,800
14/11/2025 8,000 0 (0%) 298,308 2,386.54 0 0 8,000 9,200 6,800
13/11/2025 8,000 0 (0%) 258,600 2,068.81 0 0 8,000 9,200 6,800
12/11/2025 8,000 -0.1 (-1.23%) 295,700 2,365.95 0 0 8,100 9,300 6,900
11/11/2025 8,100 0 (0%) 334,201 2,707.04 0 0 8,100 9,300 6,900
10/11/2025 8,000 -0.1 (-1.23%) 289,869 2,347.45 0 0 8,100 9,300 6,900
07/11/2025 8,000 -0.1 (-1.23%) 286,300 2,318.93 0 0 8,100 9,300 6,900
06/11/2025 8,100 0 (0%) 339,700 2,750.92 0 0 8,100 9,300 6,900
05/11/2025 8,000 -0.1 (-1.23%) 243,200 1,969.76 0 0 8,100 9,300 6,900
04/11/2025 8,100 -0.1 (-1.22%) 343,400 2,780.97 0 0 8,200 9,400 7,000
03/11/2025 8,100 0 (0%) 353,501 2,886.79 0 0 8,100 9,300 6,900
31/10/2025 8,100 0 (0%) 251,900 2,034.21 0 0 8,100 9,300 6,900
30/10/2025 8,100 0 (0%) 117,900 954.84 0 0 8,100 9,300 6,900
29/10/2025 8,100 0 (0%) 307,460 2,490.45 0 0 8,100 9,300 6,900
28/10/2025 8,200 0.1 (1.23%) 297,800 2,412.19 0 0 8,100 9,300 6,900
27/10/2025 8,100 0 (0%) 275,311 2,230.14 0 0 8,100 9,300 6,900
24/10/2025 8,100 0 (0%) 230,212 1,864.73 0 0 8,100 9,300 6,900
23/10/2025 8,100 0 (0%) 271,600 2,199.97 0 0 8,100 9,300 6,900
22/10/2025 8,100 0 (0%) 264,200 2,140.03 0 0 8,100 9,300 6,900
21/10/2025 8,100 -0.1 (-1.22%) 303,361 2,460.61 0 0 8,200 9,400 7,000
20/10/2025 8,200 -0.1 (-1.2%) 273,230 2,240.51 0 0 8,300 9,500 7,100
17/10/2025 8,200 -0.1 (-1.2%) 150,400 1,247.67 0 0 8,300 9,500 7,100
16/10/2025 8,300 0 (0%) 257,200 2,134.27 0 0 8,300 9,500 7,100
15/10/2025 8,300 0 (0%) 255,100 2,116.21 0 0 8,300 9,500 7,100
14/10/2025 8,300 0 (0%) 226,200 1,876.48 74,000 703 8,300 9,500 7,100
13/10/2025 8,300 0 (0%) 377,515 3,133.33 0 0 8,300 9,500 7,100
10/10/2025 8,300 0 (0%) 257,902 2,140.6 0 0 8,300 9,500 7,100
09/10/2025 8,300 0 (0%) 311,912 2,587.64 0 0 8,300 9,500 7,100
08/10/2025 8,300 0 (0%) 259,300 2,152.2 0 0 8,300 9,500 7,100
07/10/2025 8,300 0 (0%) 342,701 2,844.4 0 0 8,300 9,500 7,100
06/10/2025 8,300 0 (0%) 369,633 3,067.82 0 0 8,300 9,500 7,100
03/10/2025 8,300 0 (0%) 271,700 2,255.1 0 0 8,300 9,500 7,100
02/10/2025 8,300 0 (0%) 370,402 3,074.35 0 0 8,300 9,500 7,100
01/10/2025 8,300 0 (0%) 379,780 3,152.18 0 0 8,300 9,500 7,100
30/09/2025 8,400 0.1 (1.2%) 384,300 3,188.81 0 0 8,300 9,500 7,100
29/09/2025 8,300 0 (0%) 332,701 2,761.47 0 0 8,300 9,500 7,100
26/09/2025 8,400 0.1 (1.2%) 277,500 2,315.51 0 0 8,300 9,500 7,100
25/09/2025 8,300 0.1 (1.22%) 278,000 2,294.27 0 0 8,200 9,400 7,000
24/09/2025 8,200 -0.1 (-1.2%) 339,120 2,789.09 0 0 8,300 9,500 7,100
23/09/2025 8,200 -0.1 (-1.2%) 333,800 2,769.75 0 0 8,300 9,500 7,100
22/09/2025 8,200 -0.3 (-3.53%) 361,226 3,009.63 0 0 8,500 9,700 7,300
19/09/2025 8,400 -0.1 (-1.18%) 325,130 2,747.95 0 0 8,500 9,700 7,300
18/09/2025 8,400 0 (0%) 145,231 1,234.2 0 0 8,400 9,600 7,200
17/09/2025 8,900 0 (0%) 385,800 3,432.52 0 0 8,900 10,200 7,600
16/09/2025 9,000 0 (0%) 363,155 3,243.98 0 0 9,000 10,300 7,700
15/09/2025 9,000 0.1 (1.12%) 268,301 2,409.41 0 0 8,900 10,200 7,600
12/09/2025 9,000 0.2 (2.27%) 384,062 3,423.87 0 0 8,800 10,100 7,500
11/09/2025 8,900 0.1 (1.14%) 342,040 3,018.72 0 0 8,800 10,100 7,500
10/09/2025 8,800 0.2 (2.33%) 393,238 3,451.23 0 0 8,600 9,800 7,400
09/09/2025 8,600 0 (0%) 354,304 3,059.69 0 0 8,600 9,800 7,400
08/09/2025 8,600 0 (0%) 395,209 3,380.66 0 0 8,600 9,800 7,400
05/09/2025 8,600 0 (0%) 408,810 3,514.21 0 0 8,600 9,800 7,400
04/09/2025 8,600 0 (0%) 447,700 3,849.68 0 0 8,600 9,800 7,400
03/09/2025 8,700 0.1 (1.16%) 442,832 3,816.25 0 0 8,600 9,800 7,400
29/08/2025 8,600 0 (0%) 403,413 3,469.32 0 0 8,600 9,800 7,400
28/08/2025 8,600 0 (0%) 501,834 4,313.25 0 0 8,600 9,800 7,400
27/08/2025 8,700 0.2 (2.35%) 454,200 3,916.89 0 0 8,500 9,700 7,300
26/08/2025 8,600 0.1 (1.18%) 347,100 2,948.83 0 0 8,500 9,700 7,300
25/08/2025 8,500 -0.1 (-1.16%) 0 0 0 0 8,600 9,800 7,400
22/08/2025 8,500 -0.1 (-1.16%) 403,560 3,458.2 0 0 8,600 9,800 7,400
21/08/2025 8,600 0 (0%) 318,541 2,739.2 0 0 8,600 9,800 7,400
20/08/2025 8,600 -0.1 (-1.15%) 381,766 3,285.7 0 0 8,700 10,000 7,400
19/08/2025 8,800 0.1 (1.15%) 361,600 3,145.6 0 0 8,700 10,000 7,400
18/08/2025 8,700 -0.1 (-1.14%) 314,040 2,731.52 0 0 8,800 10,100 7,500
15/08/2025 8,800 0 (0%) 297,771 2,618.57 0 0 8,800 10,100 7,500
14/08/2025 8,800 0.1 (1.15%) 290,692 2,556.9 0 0 8,700 10,000 7,400
13/08/2025 8,800 0 (0%) 369,201 3,217.58 0 0 8,800 10,100 7,500
12/08/2025 8,800 0.1 (1.15%) 320,900 2,828.16 0 0 8,700 10,000 7,400
11/08/2025 8,700 0 (0%) 282,502 2,457.37 0 0 8,700 10,000 7,400
08/08/2025 8,700 -0.1 (-1.14%) 304,600 2,650.44 0 0 8,800 10,100 7,500
07/08/2025 8,800 0 (0%) 318,301 2,794.95 0 0 8,800 10,100 7,500

Dữ liệu lịch sử - BSC

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