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
12/01/2026 6,580 0.16 (2.49%) 488,000 3,197.93 0 0 6,420 6,860 5,980
09/01/2026 6,420 -0.33 (-4.89%) 579,400 3,847.85 0 0 6,750 7,220 6,280
08/01/2026 6,750 -0.1 (-1.46%) 361,600 2,458.37 0 0 6,850 7,320 6,380
07/01/2026 6,850 0.08 (1.18%) 420,100 2,859.51 0 0 6,770 7,240 6,300
06/01/2026 6,770 -0.04 (-0.59%) 283,100 1,912.48 0 0 6,810 7,280 6,340
05/01/2026 6,810 0.02 (0.29%) 170,500 1,158.68 0 0 6,790 7,260 6,320
31/12/2025 6,790 0 (0%) 150,600 1,020.26 0 0 6,790 7,260 6,320
30/12/2025 6,790 -0.07 (-1.02%) 192,500 1,309.4 0 0 6,860 7,340 6,380
29/12/2025 6,860 0 (0%) 315,600 2,147.88 0 0 6,860 7,340 6,380
26/12/2025 6,860 -0.04 (-0.58%) 285,100 1,946.57 0 0 6,900 7,380 6,420
25/12/2025 6,900 -0.01 (-0.14%) 292,300 2,017.81 0 0 6,910 7,390 6,430
24/12/2025 6,910 0.01 (0.14%) 207,400 1,430.47 0 0 6,900 7,380 6,420
23/12/2025 6,900 -0.03 (-0.43%) 247,000 1,719.56 0 0 6,930 7,410 6,450
22/12/2025 6,930 0.06 (0.87%) 208,000 1,436.65 0 0 6,870 7,350 6,390
19/12/2025 6,870 -0.02 (-0.29%) 196,300 1,352.57 0 0 6,890 7,370 6,410
18/12/2025 6,890 -0.05 (-0.72%) 240,800 1,662.91 0 0 6,940 7,420 6,460
17/12/2025 6,940 0.03 (0.43%) 133,400 929.11 0 0 6,910 7,390 6,430
16/12/2025 6,910 0.01 (0.14%) 467,200 3,194.23 0 0 6,900 7,380 6,420
15/12/2025 6,900 -0.1 (-1.43%) 408,600 2,822.78 0 0 7,000 7,490 6,510
12/12/2025 7,000 -0.18 (-2.51%) 404,900 2,867. 0 0 7,180 7,680 6,680
11/12/2025 7,180 0.03 (0.42%) 138,300 988.58 0 0 7,150 7,650 6,650
10/12/2025 7,150 -0.03 (-0.42%) 219,000 1,565.92 0 0 7,180 7,680 6,680
09/12/2025 7,180 -0.01 (-0.14%) 604,600 4,320.34 0 0 7,190 7,690 6,690
08/12/2025 7,190 -0.07 (-0.96%) 466,700 3,367.09 0 0 7,260 7,760 6,760
05/12/2025 7,260 -0.02 (-0.27%) 201,900 1,466.28 0 0 7,280 7,780 6,780
04/12/2025 7,280 0.03 (0.41%) 453,100 3,308.9 0 0 7,250 7,750 6,750
03/12/2025 7,250 0.04 (0.55%) 396,800 2,884.95 0 0 7,210 7,710 6,710
02/12/2025 7,210 0 (0%) 315,600 2,264.82 0 0 7,210 7,710 6,710
01/12/2025 7,210 0.01 (0.14%) 269,700 1,942.87 0 0 7,200 7,700 6,700
28/11/2025 7,200 -0.05 (-0.69%) 531,600 3,827.16 0 0 7,250 7,750 6,750
27/11/2025 7,250 -0.03 (-0.41%) 248,100 1,805.33 0 0 7,280 7,780 6,780
26/11/2025 7,280 0.06 (0.83%) 235,900 1,709.34 0 0 7,220 7,720 6,720
25/11/2025 7,220 -0.05 (-0.69%) 652,200 4,722.98 0 0 7,270 7,770 6,770
24/11/2025 7,270 -0.09 (-1.22%) 362,900 2,660.68 0 0 7,360 7,870 6,850
21/11/2025 7,360 -0.04 (-0.54%) 619,700 4,522.2 0 0 7,400 7,910 6,890
20/11/2025 7,400 -0.1 (-1.33%) 684,700 5,093.92 0 0 7,500 8,020 6,980
19/11/2025 7,500 -0.21 (-2.72%) 711,100 5,406.97 0 0 7,710 8,240 7,180
18/11/2025 7,710 0.34 (4.61%) 2,191,500 16,615.17 0 0 7,370 7,880 6,860
17/11/2025 7,370 0.07 (0.96%) 566,400 4,166.3 0 0 7,300 7,810 6,790
14/11/2025 7,300 0.01 (0.14%) 228,600 1,664.7 0 0 7,290 7,800 6,780
13/11/2025 7,290 0.12 (1.67%) 797,900 5,840.61 0 0 7,170 7,670 6,670
12/11/2025 7,170 0.05 (0.7%) 377,600 2,704.54 0 0 7,120 7,610 6,630
11/11/2025 7,120 0.02 (0.28%) 191,900 1,365.93 0 0 7,100 7,590 6,610
10/11/2025 7,100 0.01 (0.14%) 428,000 3,053.99 0 0 7,090 7,580 6,600
07/11/2025 7,090 -0.12 (-1.66%) 512,000 3,649.38 0 0 7,210 7,710 6,710
06/11/2025 7,210 0 (0%) 297,400 2,147.15 0 0 7,210 7,710 6,710
05/11/2025 7,210 -0.08 (-1.1%) 346,600 2,513.76 0 0 7,290 7,800 6,780
04/11/2025 7,290 0.12 (1.67%) 713,100 5,084.92 0 0 7,170 7,670 6,670
03/11/2025 7,170 -0.19 (-2.58%) 624,800 4,541.91 0 0 7,360 7,870 6,850
31/10/2025 7,360 -0.09 (-1.21%) 465,200 3,449.03 0 0 7,450 7,970 6,930
30/10/2025 7,450 0.13 (1.78%) 813,100 6,101.17 0 0 7,320 7,830 6,810
29/10/2025 7,320 0.2 (2.81%) 687,700 4,995.8 0 0 7,120 7,610 6,630
28/10/2025 7,120 -0.05 (-0.7%) 543,400 3,848.51 0 0 7,170 7,670 6,670
27/10/2025 7,170 0.15 (2.14%) 556,700 4,012.15 0 0 7,020 7,510 6,530
24/10/2025 7,020 -0.12 (-1.68%) 555,300 3,909.67 0 0 7,140 7,630 6,650
23/10/2025 7,140 -0.06 (-0.83%) 366,800 2,634.12 0 0 7,200 7,700 6,700
22/10/2025 7,200 0.04 (0.56%) 334,500 2,385.97 0 0 7,160 7,660 6,660
21/10/2025 7,160 0.04 (0.56%) 1,066,000 7,566.32 0 0 7,120 7,610 6,630
20/10/2025 7,120 -0.47 (-6.19%) 986,500 7,322.42 0 0 7,590 8,120 7,060
17/10/2025 7,590 -0.05 (-0.65%) 787,900 6,037.26 0 0 7,640 8,170 7,110
16/10/2025 7,640 0.01 (0.13%) 744,100 5,679.04 0 0 7,630 8,160 7,100
15/10/2025 7,630 -0.18 (-2.3%) 1,205,400 9,285.78 0 0 7,810 8,350 7,270
14/10/2025 7,810 -0.24 (-2.98%) 1,678,000 13,365.48 0 0 8,050 8,610 7,490
13/10/2025 8,050 -0.1 (-1.23%) 1,152,100 9,262.15 0 0 8,150 8,720 7,580
10/10/2025 8,150 0.04 (0.49%) 988,400 8,050.43 0 0 8,110 8,670 7,550
09/10/2025 8,110 -0.05 (-0.61%) 615,800 4,990.07 0 0 8,160 8,730 7,590
08/10/2025 8,160 0.16 (2%) 946,400 7,711.86 0 0 8,000 8,560 7,440
07/10/2025 8,000 -0.14 (-1.72%) 671,600 5,410.6 0 0 8,140 8,700 7,580
06/10/2025 8,140 0.13 (1.62%) 592,700 4,812.95 0 0 8,010 8,570 7,450
03/10/2025 8,010 -0.02 (-0.25%) 1,381,500 11,015.1 0 0 8,030 8,590 7,470
02/10/2025 8,030 -0.1 (-1.23%) 871,000 7,050.57 0 0 8,130 8,690 7,570
01/10/2025 8,130 0 (0%) 678,000 5,538.45 0 0 8,130 8,690 7,570
30/09/2025 8,130 -0.17 (-2.05%) 1,933,500 15,735.52 0 0 8,300 8,880 7,720
29/09/2025 8,300 -0.2 (-2.35%) 1,384,800 11,569.02 0 0 8,500 9,090 7,910
26/09/2025 8,500 0.01 (0.12%) 1,849,600 15,837.27 0 0 8,490 9,080 7,900
25/09/2025 8,490 0.17 (2.04%) 2,379,400 20,147.03 0 0 8,320 8,900 7,740
24/09/2025 8,320 -0.02 (-0.24%) 660,800 5,457.77 0 0 8,340 8,920 7,760
23/09/2025 8,340 0.15 (1.83%) 806,300 6,669.86 0 0 8,190 8,760 7,620
22/09/2025 8,190 -0.13 (-1.56%) 1,603,200 13,267.73 0 0 8,320 8,900 7,740
19/09/2025 8,320 -0.12 (-1.42%) 2,302,500 19,026.33 0 0 8,440 9,030 7,850
18/09/2025 8,440 0.05 (0.6%) 1,486,800 12,529.47 0 0 8,390 8,970 7,810
17/09/2025 8,390 -0.23 (-2.67%) 2,602,400 22,257.09 0 0 8,620 9,220 8,020
16/09/2025 8,620 -0.11 (-1.26%) 4,043,100 35,805.02 0 0 8,730 9,340 8,120
15/09/2025 8,730 0.57 (6.99%) 4,140,400 35,215.44 0 0 8,160 8,730 7,590
12/09/2025 8,160 0.11 (1.37%) 1,254,900 10,281.26 0 0 8,050 8,610 7,490
11/09/2025 8,050 -0.1 (-1.23%) 1,431,900 11,458.74 0 0 8,150 8,720 7,580
10/09/2025 8,150 -0.05 (-0.61%) 858,100 6,940.26 0 0 8,200 8,770 7,630
09/09/2025 8,200 0.08 (0.99%) 1,321,000 10,738.36 0 0 8,120 8,680 7,560
08/09/2025 8,120 0.1 (1.25%) 2,754,600 22,505.38 0 0 8,020 8,580 7,460
05/09/2025 8,020 -0.26 (-3.14%) 3,084,300 25,754.91 0 0 8,280 8,850 7,710
04/09/2025 8,280 0.14 (1.72%) 1,617,300 13,340.65 0 0 8,140 8,700 7,580
03/09/2025 8,140 0.02 (0.25%) 1,240,500 10,093.77 0 0 8,120 8,680 7,560
29/08/2025 8,120 -0.13 (-1.58%) 1,124,500 9,228.84 0 0 8,250 8,820 7,680
28/08/2025 8,250 0.21 (2.61%) 2,017,800 16,541.4 0 0 8,040 8,600 7,480
27/08/2025 8,040 -0.05 (-0.62%) 1,439,800 11,634.65 0 0 8,090 8,650 7,530
26/08/2025 8,090 0.18 (2.28%) 1,426,900 11,429.72 0 0 7,910 8,460 7,360
25/08/2025 7,910 0.01 (0.13%) 2,154,400 17,302.86 0 0 7,900 8,450 7,350
22/08/2025 7,900 -0.19 (-2.35%) 2,525,700 20,056.05 0 0 8,090 8,650 7,530
21/08/2025 8,090 -0.3 (-3.58%) 2,752,000 22,587.35 0 0 8,390 8,970 7,810
20/08/2025 8,390 -0.36 (-4.11%) 3,664,600 30,949.44 0 0 8,750 9,360 8,140
19/08/2025 8,750 0.1 (1.16%) 2,602,400 22,860.77 0 0 8,650 9,250 8,050
18/08/2025 8,650 -0.22 (-2.48%) 3,150,200 27,188.04 0 0 8,870 9,490 8,250
15/08/2025 8,870 -0.23 (-2.53%) 5,031,100 45,224.78 0 0 9,100 9,730 8,470
14/08/2025 9,100 0 (0%) 4,007,900 36,728.69 0 0 9,100 9,730 8,470
13/08/2025 9,100 0.54 (6.31%) 7,095,400 62,140.81 0 0 8,560 9,150 7,970
12/08/2025 8,560 0.08 (0.94%) 3,608,800 30,965.85 0 0 8,480 9,070 7,890
11/08/2025 8,480 -0.21 (-2.42%) 4,169,600 35,488.67 0 0 8,690 9,290 8,090
08/08/2025 8,690 0.24 (2.84%) 6,366,600 55,649.38 0 0 8,450 9,040 7,860
07/08/2025 8,450 0.55 (6.96%) 8,338,500 70,199.76 0 0 7,900 8,450 7,350
06/08/2025 7,900 0.51 (6.9%) 3,874,600 30,202.18 0 0 7,390 7,900 6,880
05/08/2025 7,390 -0.25 (-3.27%) 3,548,300 26,868.89 0 0 7,640 8,170 7,110
04/08/2025 7,640 0.31 (4.23%) 2,860,000 21,581.57 0 0 7,330 7,840 6,820
01/08/2025 7,330 -0.14 (-1.87%) 1,344,000 9,859.3 0 0 7,470 7,990 6,950
31/07/2025 7,470 0.28 (3.89%) 2,520,200 18,624.97 0 0 7,190 7,690 6,690
30/07/2025 7,190 0 (0%) 2,865,700 20,527.24 0 0 7,190 7,690 6,690
29/07/2025 7,190 -0.51 (-6.62%) 3,836,200 28,837.42 0 0 7,700 8,230 7,170
28/07/2025 7,700 0.12 (1.58%) 3,415,500 25,936.22 0 0 7,580 8,110 7,050
25/07/2025 7,580 0.18 (2.43%) 3,154,800 23,913.54 0 0 7,400 7,910 6,890
24/07/2025 7,400 0.04 (0.54%) 1,992,600 14,795.41 0 0 7,360 7,870 6,850
23/07/2025 7,360 0.03 (0.41%) 1,615,600 11,880.53 0 0 7,330 7,840 6,820
22/07/2025 7,330 0.07 (0.96%) 1,363,300 10,010.03 0 0 7,260 7,760 6,760
21/07/2025 7,260 -0.1 (-1.36%) 1,245,400 9,152.59 0 0 7,360 7,870 6,850
18/07/2025 7,360 -0.07 (-0.94%) 1,812,500 13,391.29 0 0 7,430 7,950 6,910
17/07/2025 7,430 0.1 (1.36%) 3,274,200 24,326.1 0 0 7,330 7,840 6,820
16/07/2025 7,330 0.03 (0.41%) 1,309,200 9,647.23 0 0 7,300 7,810 6,790
15/07/2025 7,300 0.11 (1.53%) 2,825,100 20,674.11 0 0 7,190 7,690 6,690
14/07/2025 7,190 0.11 (1.55%) 1,487,700 10,622.65 0 0 7,080 7,570 6,590

Dữ liệu lịch sử - BSC

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