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
31/12/2025 9,500 0.3 (3.26%) 327,300 3,146 0 0 9,200 10,100 8,300
30/12/2025 9,200 0.3 (3.37%) 163,500 1,494.04 0 0 8,900 9,700 8,100
29/12/2025 8,900 0.1 (1.14%) 133,610 1,190.14 0 0 8,800 9,600 8,000
26/12/2025 8,800 0 (0%) 44,890 386.41 0 0 8,800 9,600 8,000
25/12/2025 8,800 -0.1 (-1.12%) 19,629 174.54 0 0 8,900 9,700 8,100
24/12/2025 8,900 0.2 (2.3%) 91,814 810.22 0 0 8,700 9,500 7,900
23/12/2025 8,700 0 (0%) 130,000 1,130.11 0 0 8,700 9,500 7,900
22/12/2025 8,700 0.1 (1.16%) 23,620 203.8 0 0 8,600 9,400 7,800
19/12/2025 8,600 0 (0%) 99,159 855.78 0 0 8,600 9,400 7,800
18/12/2025 8,600 0 (0%) 67,725 580.81 0 0 8,600 9,400 7,800
17/12/2025 8,600 0 (0%) 17,429 149.9 0 0 8,600 9,400 7,800
16/12/2025 8,600 0.2 (2.38%) 37,909 324.21 0 0 8,400 9,200 7,600
15/12/2025 8,400 0.1 (1.2%) 57,207 485.69 0 0 8,300 9,100 7,500
12/12/2025 8,300 -0.3 (-3.49%) 77,305 658.02 0 0 8,600 9,400 7,800
11/12/2025 8,600 -0.1 (-1.15%) 53,223 458.51 0 0 8,700 9,500 7,900
10/12/2025 8,700 -0.1 (-1.14%) 76,282 660.96 0 0 8,800 9,600 8,000
09/12/2025 8,800 0 (0%) 60,927 536. 0 0 8,800 9,600 8,000
08/12/2025 8,800 -0.1 (-1.12%) 22,806 200.49 0 0 8,900 9,700 8,100
05/12/2025 8,900 0.1 (1.14%) 31,239 277.32 0 0 8,800 9,600 8,000
04/12/2025 8,800 -0.1 (-1.12%) 155,450 1,372.06 0 0 8,900 9,700 8,100
03/12/2025 8,900 0 (0%) 41,114 365.89 0 0 8,900 9,700 8,100
02/12/2025 8,900 -0.1 (-1.11%) 44,312 393.06 0 0 9,000 9,900 8,100
01/12/2025 9,000 0.1 (1.12%) 20,800 185.11 0 0 8,900 9,700 8,100
28/11/2025 8,900 -0.1 (-1.11%) 17,901 159.55 0 0 9,000 9,900 8,100
27/11/2025 9,000 0 (0%) 27,800 247.91 0 0 9,000 9,900 8,100
26/11/2025 9,000 0.1 (1.12%) 35,200 315.38 0 0 8,900 9,700 8,100
25/11/2025 8,900 0.2 (2.3%) 57,600 509.56 0 0 8,700 9,500 7,900
24/11/2025 8,700 -0.2 (-2.25%) 51,000 453.14 0 0 8,900 9,700 8,100
21/11/2025 8,900 -0.1 (-1.11%) 55,700 496.73 0 0 9,000 9,900 8,100
20/11/2025 9,000 0 (0%) 29,300 263.75 0 0 9,000 9,900 8,100
19/11/2025 9,000 0 (0%) 139,847 1,258.59 0 0 9,000 9,900 8,100
18/11/2025 9,000 -0.2 (-2.17%) 98,500 890.22 0 0 9,200 10,100 8,300
17/11/2025 9,200 0.2 (2.22%) 67,737 618.79 0 0 9,000 9,900 8,100
14/11/2025 9,000 0 (0%) 31,308 282.11 0 0 9,000 9,900 8,100
13/11/2025 9,000 -0.1 (-1.1%) 47,601 430.15 0 0 9,100 10,000 8,200
12/11/2025 9,100 0.2 (2.25%) 235,400 2,161 0 0 8,900 9,700 8,100
11/11/2025 8,900 0.1 (1.14%) 63,604 562.47 0 0 8,800 9,600 8,000
10/11/2025 8,800 0 (0%) 243,001 2,125.26 0 0 8,800 9,600 8,000
07/11/2025 8,800 -0.2 (-2.22%) 83,721 740.77 0 0 9,000 9,900 8,100
06/11/2025 9,000 -0.1 (-1.1%) 94,500 854.51 0 0 9,100 10,000 8,200
05/11/2025 9,100 -0.1 (-1.09%) 123,405 1,125.09 0 0 9,200 10,100 8,300
04/11/2025 9,200 0.4 (4.55%) 403,200 3,617.18 0 0 8,800 9,600 8,000
03/11/2025 8,800 0.2 (2.33%) 765,609 6,788.09 0 0 8,600 9,400 7,800
31/10/2025 8,600 -0.1 (-1.15%) 165,253 1,430.5 0 0 8,700 9,500 7,900
30/10/2025 8,700 -0.1 (-1.14%) 67,547 584.44 0 0 8,800 9,600 8,000
29/10/2025 8,800 -0.1 (-1.12%) 90,000 786.94 0 0 8,900 9,700 8,100
28/10/2025 8,900 0.2 (2.3%) 87,600 762.06 0 0 8,700 9,500 7,900
27/10/2025 8,700 0.1 (1.16%) 50,424 436.04 0 0 8,600 9,400 7,800
24/10/2025 8,600 0 (0%) 100,100 855.24 0 0 8,600 9,400 7,800
23/10/2025 8,600 0 (0%) 92,225 804.73 0 0 8,600 9,400 7,800
22/10/2025 8,600 0 (0%) 151,116 1,299.77 0 0 8,600 9,400 7,800
21/10/2025 8,600 0.1 (1.18%) 412,000 3,508.28 0 0 8,500 9,300 7,700
20/10/2025 8,500 -0.9 (-9.57%) 510,900 4,487.98 0 0 9,400 10,300 8,500
17/10/2025 9,400 0.1 (1.08%) 185,109 1,724.06 0 0 9,300 10,200 8,400
16/10/2025 9,300 -0.2 (-2.11%) 313,500 2,933.82 0 0 9,500 10,400 8,600
15/10/2025 9,500 -0.2 (-2.06%) 262,800 2,525.06 0 0 9,700 10,600 8,800
14/10/2025 9,700 -0.2 (-2.02%) 444,775 4,394.39 0 0 9,900 10,800 9,000
13/10/2025 9,900 -0.2 (-1.98%) 287,545 2,860.56 0 0 10,100 11,100 9,100
10/10/2025 10,100 -0.1 (-0.98%) 131,000 1,322.59 0 0 10,200 11,200 9,200
09/10/2025 10,200 0.1 (0.99%) 124,501 1,259.56 0 0 10,100 11,100 9,100
08/10/2025 10,100 0.1 (1%) 239,100 2,432.74 0 0 10,000 11,000 9,000
07/10/2025 10,000 -0.4 (-3.85%) 160,620 1,622.24 0 0 10,400 11,400 9,400
06/10/2025 10,400 0.4 (4%) 411,213 4,225.24 0 0 10,000 11,000 9,000
03/10/2025 10,000 0 (0%) 214,837 2,110.97 0 0 10,000 11,000 9,000
02/10/2025 10,000 -0.2 (-1.96%) 124,735 1,258.01 0 0 10,200 11,200 9,200
01/10/2025 10,200 0.1 (0.99%) 139,500 1,407.49 0 0 10,100 11,100 9,100
30/09/2025 10,100 0 (0%) 276,100 2,761.67 0 0 10,100 11,100 9,100
29/09/2025 10,100 -0.1 (-0.98%) 290,220 2,934.22 0 0 10,200 11,200 9,200
26/09/2025 10,200 -0.2 (-1.92%) 270,120 2,765.49 0 0 10,400 11,400 9,400
25/09/2025 10,400 0 (0%) 331,309 3,421.25 0 0 10,400 11,400 9,400
24/09/2025 10,400 0.1 (0.97%) 191,423 1,966.25 0 0 10,300 11,300 9,300
23/09/2025 10,300 0 (0%) 141,370 1,448.8 0 0 10,300 11,300 9,300
22/09/2025 10,300 -0.1 (-0.96%) 512,871 5,227.61 0 0 10,400 11,400 9,400
19/09/2025 10,400 0 (0%) 186,754 1,937.38 0 0 10,400 11,400 9,400
18/09/2025 10,400 -0.2 (-1.89%) 351,754 3,668.72 0 0 10,600 11,600 9,600
17/09/2025 10,600 -0.1 (-0.93%) 462,900 4,910.26 0 0 10,700 11,700 9,700
16/09/2025 10,700 -0.1 (-0.93%) 319,954 3,468.96 0 0 10,800 11,800 9,800
15/09/2025 10,800 0 (0%) 292,276 3,159.1 0 0 10,800 11,800 9,800
12/09/2025 10,800 -0.1 (-0.92%) 266,726 2,905.18 0 0 10,900 11,900 9,900
11/09/2025 10,900 0 (0%) 539,702 5,701.13 0 0 10,900 11,900 9,900
10/09/2025 10,900 0 (0%) 213,300 2,325.53 0 0 10,900 11,900 9,900
09/09/2025 10,900 0.3 (2.83%) 660,827 7,134.53 0 0 10,600 11,600 9,600
08/09/2025 10,600 -0.7 (-6.19%) 1,383,746 15,056.81 0 0 11,300 12,400 10,200
05/09/2025 11,300 -0.1 (-0.88%) 1,528,545 17,370.23 0 0 11,400 12,500 10,300
04/09/2025 11,400 0 (0%) 733,460 8,336.17 0 0 11,400 12,500 10,300
03/09/2025 11,400 -0.2 (-1.72%) 992,696 11,423.84 0 0 11,600 12,700 10,500
29/08/2025 11,600 0.5 (4.5%) 2,941,227 34,373.82 0 0 11,100 12,200 10,000
28/08/2025 11,100 0.6 (5.71%) 1,851,693 20,625.01 0 0 10,500 11,500 9,500
27/08/2025 10,500 -0.1 (-0.94%) 842,597 8,889.76 0 0 10,600 11,600 9,600
26/08/2025 10,600 0.3 (2.91%) 604,838 6,339.02 0 0 10,300 11,300 9,300
25/08/2025 10,300 0 (0%) 603,004 6,237.68 0 0 10,300 11,300 9,300
22/08/2025 10,300 -0.6 (-5.5%) 1,095,457 11,365.81 0 0 10,900 11,900 9,900
21/08/2025 10,900 0.2 (1.87%) 1,016,690 11,067.74 0 0 10,700 11,700 9,700
20/08/2025 10,700 -0.7 (-6.14%) 1,748,084 18,949.63 0 0 11,400 12,500 10,300
19/08/2025 11,400 -0.2 (-1.72%) 1,279,182 14,651.16 0 0 11,600 12,700 10,500
18/08/2025 11,600 0.3 (2.65%) 1,669,151 19,457.63 0 0 11,300 12,400 10,200
15/08/2025 11,300 1 (9.71%) 2,601,406 29,065.84 0 0 10,300 11,300 9,300
14/08/2025 10,300 0.1 (0.98%) 983,430 10,212.29 0 0 10,200 11,200 9,200
13/08/2025 10,200 0 (0%) 636,400 6,434.78 0 0 10,200 11,200 9,200
12/08/2025 10,200 -0.2 (-1.92%) 503,391 5,146.42 0 0 10,400 11,400 9,400
11/08/2025 10,400 0.5 (5.05%) 837,574 8,451.74 0 0 9,900 10,800 9,000
08/08/2025 9,900 -0.2 (-1.98%) 950,612 9,438.61 0 0 10,100 11,100 9,100
07/08/2025 10,100 0.2 (2.02%) 416,654 4,213.81 0 0 9,900 10,800 9,000
06/08/2025 9,900 0 (0%) 308,225 3,053.74 0 0 9,900 10,800 9,000
05/08/2025 9,900 -0.1 (-1%) 624,402 6,316.77 0 0 10,000 11,000 9,000
04/08/2025 10,000 0.1 (1.01%) 432,260 4,294.87 0 0 9,900 10,800 9,000
01/08/2025 9,900 -0.1 (-1%) 463,338 4,657.7 0 0 10,000 11,000 9,000
31/07/2025 10,000 -0.1 (-0.99%) 389,716 3,891.13 0 0 10,100 11,100 9,100
30/07/2025 10,100 0.1 (1%) 492,610 4,890.33 0 0 10,000 11,000 9,000
29/07/2025 10,000 -0.8 (-7.41%) 1,076,576 11,153.83 0 0 10,800 11,800 9,800
28/07/2025 10,800 0.4 (3.85%) 823,661 8,858.08 0 0 10,400 11,400 9,400
25/07/2025 10,400 0.2 (1.96%) 517,210 5,297.85 0 0 10,200 11,200 9,200
24/07/2025 10,200 -0.1 (-0.97%) 674,159 6,874.94 0 0 10,300 11,300 9,300
23/07/2025 10,300 0.1 (0.98%) 1,306,530 13,394.02 0 0 10,200 11,200 9,200
22/07/2025 10,200 0.2 (2%) 547,286 5,473.6 0 0 10,000 11,000 9,000
21/07/2025 10,000 -0.2 (-1.96%) 498,306 5,036.55 0 0 10,200 11,200 9,200
18/07/2025 10,200 0.3 (3.03%) 956,802 9,730.36 0 0 9,900 10,800 9,000
17/07/2025 9,900 0.2 (2.06%) 807,247 8,023.5 0 0 9,700 10,600 8,800
16/07/2025 9,700 -0.2 (-2.02%) 445,216 4,295.89 0 0 9,900 10,800 9,000
15/07/2025 9,900 0.4 (4.21%) 1,621,243 15,665.24 0 0 9,500 10,400 8,600
14/07/2025 9,500 0 (0%) 113,100 1,073.18 0 0 9,500 10,400 8,600
11/07/2025 9,500 0.1 (1.06%) 63,500 604.77 0 0 9,400 10,300 8,500
10/07/2025 9,400 -0.2 (-2.08%) 76,200 724.34 0 0 9,600 10,500 8,700
09/07/2025 9,600 0.2 (2.13%) 419,800 4,033.69 0 0 9,400 10,300 8,500
08/07/2025 9,400 -0.1 (-1.05%) 89,400 841.28 0 0 9,500 10,400 8,600
07/07/2025 9,500 0 (0%) 77,200 721.74 0 0 9,500 10,400 8,600
04/07/2025 9,500 0.1 (1.06%) 51,600 485.83 0 0 9,400 10,300 8,500
03/07/2025 9,400 0.3 (3.3%) 8,300 77.99 0 0 9,100 10,000 8,200
02/07/2025 9,100 -0.4 (-4.21%) 86,800 806.1 0 0 9,500 10,400 8,600
01/07/2025 9,500 0.2 (2.15%) 23,600 219.06 0 0 9,300 10,200 8,400

Dữ liệu lịch sử - BSC

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