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
15/01/2026 8,280 0 (0%) 0 0 0 0 8,280 0 0
14/01/2026 8,280 -0.07 (-0.84%) 247,800 2,063.48 0 0 8,350 8,930 7,770
13/01/2026 8,350 0.03 (0.36%) 225,700 1,888.2 0 0 8,320 8,900 7,740
12/01/2026 8,320 0.17 (2.09%) 459,700 3,772.96 0 0 8,150 8,720 7,580
09/01/2026 8,150 -0.33 (-3.89%) 325,400 2,698.52 0 0 8,480 9,070 7,890
08/01/2026 8,480 0 (0%) 308,900 2,628.87 0 0 8,480 9,070 7,890
07/01/2026 8,480 0.08 (0.95%) 356,300 3,003.2 0 0 8,400 8,980 7,820
06/01/2026 8,400 -0.15 (-1.75%) 140,200 1,187.64 0 0 8,550 9,140 7,960
05/01/2026 8,550 -0.15 (-1.72%) 173,200 1,498.97 0 0 8,700 9,300 8,100
31/12/2025 8,700 -0.1 (-1.14%) 127,900 1,120.07 0 0 8,800 9,410 8,190
30/12/2025 8,800 -0.09 (-1.01%) 133,000 1,177.43 0 0 8,890 9,510 8,270
29/12/2025 8,890 -0.02 (-0.22%) 91,700 814.83 0 0 8,910 9,530 8,290
26/12/2025 8,910 -0.11 (-1.22%) 167,500 1,491.1 0 0 9,020 9,650 8,390
25/12/2025 9,020 0.02 (0.22%) 107,000 962.88 0 0 9,000 9,630 8,370
24/12/2025 9,000 0.01 (0.11%) 219,800 1,974.21 0 0 8,990 9,610 8,370
23/12/2025 8,990 -0.08 (-0.88%) 132,200 1,193.03 0 0 9,070 9,700 8,440
22/12/2025 9,070 0.13 (1.45%) 112,200 1,019.54 0 0 8,940 9,560 8,320
19/12/2025 8,940 0.05 (0.56%) 81,100 721.58 0 0 8,890 9,510 8,270
18/12/2025 8,890 0 (0%) 54,900 487.35 0 0 8,890 9,510 8,270
17/12/2025 8,890 -0.11 (-1.22%) 66,400 592.53 0 0 9,000 9,630 8,370
16/12/2025 9,000 0.2 (2.27%) 156,400 1,381.7 0 0 8,800 9,410 8,190
15/12/2025 8,800 -0.08 (-0.9%) 170,000 1,509.78 0 0 8,880 9,500 8,260
12/12/2025 8,880 -0.27 (-2.95%) 253,600 2,286. 0 0 9,150 9,790 8,510
11/12/2025 9,150 0.03 (0.33%) 195,700 1,784.6 0 0 9,120 9,750 8,490
10/12/2025 9,120 -0.03 (-0.33%) 97,700 892.5 0 0 9,150 9,790 8,510
09/12/2025 9,150 -0.05 (-0.54%) 151,400 1,380.32 0 0 9,200 9,840 8,560
08/12/2025 9,200 -0.19 (-2.02%) 344,900 3,182.49 0 0 9,390 10,000 8,740
05/12/2025 9,390 -0.05 (-0.53%) 136,100 1,280.05 310,000 2,721.8 9,440 10,100 8,780
04/12/2025 9,440 -0.04 (-0.42%) 190,400 1,810.99 0 0 9,480 10,100 8,820
03/12/2025 9,480 0.38 (4.18%) 428,000 4,039.3 0 0 9,100 9,730 8,470
02/12/2025 9,100 0 (0%) 297,700 2,682.86 0 0 9,100 9,730 8,470
01/12/2025 9,100 -0.05 (-0.55%) 104,400 954.24 0 0 9,150 9,790 8,510
28/11/2025 9,150 -0.03 (-0.33%) 190,600 1,751.15 0 0 9,180 9,820 8,540
27/11/2025 9,180 -0.04 (-0.43%) 136,400 1,255.89 0 0 9,220 9,860 8,580
26/11/2025 9,220 0.02 (0.22%) 132,900 1,224.45 0 0 9,200 9,840 8,560
25/11/2025 9,200 -0.1 (-1.08%) 124,700 1,155.63 0 0 9,300 9,950 8,650
24/11/2025 9,300 0.04 (0.43%) 198,900 1,846.95 0 0 9,260 9,900 8,620
21/11/2025 9,260 0.1 (1.09%) 125,200 1,153.1 0 0 9,160 9,800 8,520
20/11/2025 9,160 0.03 (0.33%) 119,400 1,093.26 0 0 9,130 9,760 8,500
19/11/2025 9,130 -0.21 (-2.25%) 108,200 998.28 0 0 9,340 9,990 8,690
18/11/2025 9,340 -0.01 (-0.11%) 203,400 1,898.29 0 0 9,350 10,000 8,700
17/11/2025 9,350 0.06 (0.65%) 204,600 1,915.2 0 0 9,290 9,940 8,640
14/11/2025 9,290 0.11 (1.2%) 251,500 2,339.41 0 0 9,180 9,820 8,540
13/11/2025 9,180 -0.07 (-0.76%) 62,700 574.54 0 0 9,250 9,890 8,610
12/11/2025 9,250 0.51 (5.84%) 326,200 2,965.77 0 0 8,740 9,350 8,130
11/11/2025 8,740 0.04 (0.46%) 168,700 1,474.2 0 0 8,700 9,300 8,100
10/11/2025 8,700 -0.18 (-2.03%) 189,500 1,668.21 0 0 8,880 9,500 8,260
07/11/2025 8,880 -0.24 (-2.63%) 267,600 2,397.8 0 0 9,120 9,750 8,490
06/11/2025 9,120 0.05 (0.55%) 109,200 991.04 0 0 9,070 9,700 8,440
05/11/2025 9,070 -0.13 (-1.41%) 109,100 996.37 0 0 9,200 9,840 8,560
04/11/2025 9,200 0.2 (2.22%) 368,100 3,305.82 0 0 9,000 9,630 8,370
03/11/2025 9,000 -0.3 (-3.23%) 312,800 2,868.7 0 0 9,300 9,950 8,650
31/10/2025 9,300 -0.17 (-1.8%) 302,700 2,846.68 0 0 9,470 10,100 8,810
30/10/2025 9,470 0.02 (0.21%) 219,700 2,074.55 0 0 9,450 10,100 8,790
29/10/2025 9,450 0.25 (2.72%) 280,100 2,629.87 0 0 9,200 9,840 8,560
28/10/2025 9,200 0.03 (0.33%) 188,000 1,723.09 0 0 9,170 9,810 8,530
27/10/2025 9,170 0.03 (0.33%) 199,200 1,830.08 0 0 9,140 9,770 8,510
24/10/2025 9,140 0.01 (0.11%) 373,700 3,375.28 0 0 9,130 9,760 8,500
23/10/2025 9,130 -0.01 (-0.11%) 286,300 2,637.79 0 0 9,140 9,770 8,510
22/10/2025 9,140 0.01 (0.11%) 445,000 4,042.78 0 0 9,130 9,760 8,500
21/10/2025 9,130 -0.36 (-3.79%) 830,900 7,609.34 0 0 9,490 10,150 8,830
20/10/2025 9,490 -0.71 (-6.96%) 839,600 8,273.71 0 0 10,200 10,900 9,490
17/10/2025 10,200 0.1 (0.99%) 757,600 7,747.61 0 0 10,100 10,800 9,400
16/10/2025 10,100 0.15 (1.51%) 798,600 8,036.05 0 0 9,950 10,600 9,260
15/10/2025 9,950 -0.02 (-0.2%) 336,700 3,361.49 0 0 9,970 10,650 9,280
14/10/2025 9,970 -0.23 (-2.25%) 601,800 6,048.72 0 0 10,200 10,900 9,490
13/10/2025 10,200 0.05 (0.49%) 693,600 6,965.2 0 0 10,150 10,850 9,440
10/10/2025 10,150 0.15 (1.5%) 414,100 4,197.83 0 0 10,000 10,700 9,300
09/10/2025 10,000 0 (0%) 340,500 3,412.5 0 0 10,000 10,700 9,300
08/10/2025 10,000 -0.1 (-0.99%) 578,200 5,814.3 0 0 10,100 10,800 9,400
07/10/2025 10,100 -0.25 (-2.42%) 283,700 2,872.89 0 0 10,350 11,050 9,630
06/10/2025 10,350 0.45 (4.55%) 372,900 3,787.8 0 0 9,900 10,550 9,210
03/10/2025 9,900 -0.4 (-3.88%) 783,400 7,840.45 0 0 10,300 11,000 9,580
02/10/2025 10,300 -0.3 (-2.83%) 467,400 4,853.1 0 0 10,600 11,300 9,860
01/10/2025 10,600 0.2 (1.92%) 201,900 2,117.98 0 0 10,400 11,100 9,680
30/09/2025 10,400 -0.45 (-4.15%) 904,800 9,513.36 0 0 10,850 11,600 10,100
29/09/2025 10,850 -0.05 (-0.46%) 796,600 8,690.81 0 0 10,900 11,650 10,150
26/09/2025 10,900 -0.3 (-2.68%) 795,500 8,805.76 0 0 11,200 11,950 10,450
25/09/2025 11,200 0.2 (1.82%) 809,900 9,061.14 0 0 11,000 11,750 10,250
24/09/2025 11,000 0.2 (1.85%) 813,100 8,802.62 0 0 10,800 11,550 10,050
23/09/2025 10,800 -0.1 (-0.92%) 321,700 3,515.12 0 0 10,900 11,650 10,150
22/09/2025 10,900 -0.2 (-1.8%) 576,800 6,341.86 0 0 11,100 11,850 10,350
19/09/2025 11,100 0.3 (2.78%) 1,020,600 11,168.12 0 0 10,800 11,550 10,050
18/09/2025 10,800 -0.3 (-2.7%) 804,600 8,803.73 0 0 11,100 11,850 10,350
17/09/2025 11,100 -0.15 (-1.33%) 539,400 6,025.1 0 0 11,250 12,000 10,500
16/09/2025 11,250 -0.2 (-1.75%) 1,168,100 13,252.82 0 0 11,450 12,250 10,650
15/09/2025 11,450 0.2 (1.78%) 852,200 9,674.71 0 0 11,250 12,000 10,500
12/09/2025 11,250 0.15 (1.35%) 893,900 10,076.99 0 0 11,100 11,850 10,350
11/09/2025 11,100 -0.2 (-1.77%) 1,254,000 13,694.87 0 0 11,300 12,050 10,550
10/09/2025 11,300 -0.1 (-0.88%) 584,300 6,551.62 0 0 11,400 12,150 10,650
09/09/2025 11,400 0.2 (1.79%) 1,040,600 11,582.11 0 0 11,200 11,950 10,450
08/09/2025 11,200 -0.8 (-6.67%) 2,147,200 24,709.83 0 0 12,000 12,800 11,200
05/09/2025 12,000 -0.4 (-3.23%) 1,615,800 19,900.35 0 0 12,400 13,250 11,550
04/09/2025 12,400 -0.05 (-0.4%) 1,229,700 15,302.18 0 0 12,450 13,300 11,600
03/09/2025 12,450 0.55 (4.62%) 1,150,000 14,082.87 0 0 11,900 12,700 11,100
29/08/2025 11,900 0.15 (1.28%) 1,776,500 21,258.22 0 0 11,750 12,550 10,950
28/08/2025 11,750 -0.05 (-0.42%) 1,146,400 13,468.38 0 0 11,800 12,600 11,000
27/08/2025 11,800 -0.4 (-3.28%) 1,527,800 18,479.4 0 0 12,200 13,050 11,350
26/08/2025 12,200 0.65 (5.63%) 1,403,200 16,276.48 0 0 11,550 12,350 10,750
25/08/2025 11,550 -0.25 (-2.12%) 1,321,900 15,506.09 0 0 11,800 12,600 11,000
22/08/2025 11,800 -0.7 (-5.6%) 2,513,500 30,482.95 0 0 12,500 13,350 11,650
21/08/2025 12,500 -0.65 (-4.94%) 1,845,200 23,522.72 0 0 13,150 14,050 12,250
20/08/2025 13,150 -0.4 (-2.95%) 2,720,600 35,789.66 0 0 13,550 14,450 12,650
19/08/2025 13,550 0 (0%) 2,123,400 29,357.57 0 0 13,550 14,450 12,650
18/08/2025 13,550 0 (0%) 2,072,700 27,973.88 0 0 13,550 14,450 12,650
15/08/2025 13,550 -0.35 (-2.52%) 2,342,300 32,175.06 0 0 13,900 14,850 12,950
14/08/2025 13,900 0.9 (6.92%) 3,574,300 48,747.91 0 0 13,000 13,900 12,100
13/08/2025 13,000 0.25 (1.96%) 2,237,500 28,448.63 0 0 12,750 13,600 11,900
12/08/2025 12,750 0.3 (2.41%) 4,209,300 52,467.19 0 0 12,450 13,300 11,600
11/08/2025 12,450 0.8 (6.87%) 1,241,200 15,452.94 0 0 11,650 12,450 10,850
08/08/2025 11,650 0.75 (6.88%) 3,453,100 40,029.13 0 0 10,900 11,650 10,150
07/08/2025 10,900 0.15 (1.4%) 871,800 9,406.43 0 0 10,750 11,500 10,000
06/08/2025 10,750 0.2 (1.9%) 534,200 5,695.66 0 0 10,550 11,250 9,820
05/08/2025 10,550 -0.3 (-2.76%) 1,719,000 18,709.36 0 0 10,850 11,600 10,100
04/08/2025 10,850 0.4 (3.83%) 1,034,200 11,059.95 0 0 10,450 11,150 9,720
01/08/2025 10,450 0.1 (0.97%) 963,200 10,129.11 0 0 10,350 11,050 9,630
31/07/2025 10,350 0.05 (0.49%) 827,600 8,497.75 0 0 10,300 11,000 9,580
30/07/2025 10,300 -0.3 (-2.83%) 1,028,200 10,713.88 0 0 10,600 11,300 9,860
29/07/2025 10,600 -0.75 (-6.61%) 1,923,500 21,194.14 0 0 11,350 12,100 10,600
28/07/2025 11,350 0.5 (4.61%) 2,114,900 23,645.27 0 0 10,850 11,600 10,100
25/07/2025 10,850 0.05 (0.46%) 719,400 7,777.95 0 0 10,800 11,550 10,050
24/07/2025 10,800 0.1 (0.93%) 825,600 8,900.96 0 0 10,700 11,400 9,960
23/07/2025 10,700 0 (0%) 813,800 8,790.29 0 0 10,700 11,400 9,960
22/07/2025 10,700 0.1 (0.94%) 763,400 8,051.87 0 0 10,600 11,300 9,860
21/07/2025 10,600 -0.4 (-3.64%) 935,700 10,132.8 0 0 11,000 11,750 10,250
18/07/2025 11,000 0 (0%) 1,389,500 15,512.09 0 0 11,000 11,750 10,250
17/07/2025 11,000 0.25 (2.33%) 1,840,300 20,342.94 0 0 10,750 11,500 10,000
16/07/2025 10,750 0.35 (3.37%) 1,414,600 15,034.34 0 0 10,400 11,100 9,680
15/07/2025 10,400 -0.1 (-0.95%) 932,000 9,886.9 0 0 10,500 11,200 9,770

Dữ liệu lịch sử - BSC

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