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
09/01/2026 9,900 0 (0%) 0 0 0 0 9,900 0 0
08/01/2026 9,900 0 (0%) 3,000 29.72 0 0 9,900 10,800 9,000
07/01/2026 9,900 -0.2 (-1.98%) 15,500 153.14 0 0 10,100 11,100 9,100
06/01/2026 10,100 0.1 (1%) 100 1.01 0 0 10,000 11,000 9,000
05/01/2026 10,000 0 (0%) 3 0.03 0 0 10,000 11,000 9,000
31/12/2025 10,000 0 (0%) 1 0.01 0 0 10,000 11,000 9,000
30/12/2025 10,000 0 (0%) 204 2.04 0 0 10,000 11,000 9,000
29/12/2025 10,000 0.1 (1.01%) 3,576 35.66 0 0 9,900 10,800 9,000
26/12/2025 9,900 -0.1 (-1%) 1,200 11.96 0 0 10,000 11,000 9,000
25/12/2025 10,000 0 (0%) 15,210 153.78 0 0 10,000 11,000 9,000
24/12/2025 10,000 -0.2 (-1.96%) 401 4.01 0 0 10,200 11,200 9,200
23/12/2025 10,200 0.2 (2%) 2,200 20.17 0 0 10,000 11,000 9,000
22/12/2025 10,000 0 (0%) 101 1.01 0 0 10,000 11,000 9,000
19/12/2025 10,000 0 (0%) 6,100 61.01 0 0 10,000 11,000 9,000
18/12/2025 10,000 0.1 (1.01%) 302 3.02 0 0 9,900 10,800 9,000
17/12/2025 9,900 -0.1 (-1%) 12,500 123.75 0 0 10,000 11,000 9,000
16/12/2025 10,000 0.2 (2.04%) 7,841 77.1 0 0 9,800 10,700 8,900
15/12/2025 9,800 -0.1 (-1.01%) 7,403 72.97 0 0 9,900 10,800 9,000
12/12/2025 9,900 0.1 (1.02%) 1,001 9.92 0 0 9,800 10,700 8,900
11/12/2025 9,800 0 (0%) 3,200 31.36 0 0 9,800 10,700 8,900
10/12/2025 9,800 -0.1 (-1.01%) 2,101 20.59 0 0 9,900 10,800 9,000
09/12/2025 9,900 0 (0%) 7,301 72.05 0 0 9,900 10,800 9,000
08/12/2025 9,900 0 (0%) 1,000 9.9 0 0 9,900 10,800 9,000
05/12/2025 9,900 -0.1 (-1%) 10,501 104.52 0 0 10,000 11,000 9,000
04/12/2025 10,000 0 (0%) 2,900 28.73 0 0 10,000 11,000 9,000
03/12/2025 10,000 0.1 (1.01%) 833 8.15 0 0 9,900 10,800 9,000
02/12/2025 9,900 0 (0%) 16,201 158.8 0 0 9,900 10,800 9,000
01/12/2025 9,900 -0.1 (-1%) 2,751 27.22 0 0 10,000 11,000 9,000
28/11/2025 10,000 0 (0%) 7,721 75.6 0 0 10,000 11,000 9,000
27/11/2025 10,000 -0.3 (-2.91%) 10,475 103.21 0 0 10,300 11,300 9,300
26/11/2025 10,300 0.1 (0.98%) 6,900 70.72 0 0 10,200 11,200 9,200
25/11/2025 10,200 0.4 (4.08%) 14,576 147.19 0 0 9,800 10,700 8,900
24/11/2025 9,800 -0.1 (-1.01%) 4,020 39.6 0 0 9,900 10,800 9,000
21/11/2025 9,900 0.3 (3.13%) 1,900 18.27 0 0 9,600 10,500 8,700
20/11/2025 9,600 -0.1 (-1.03%) 3,200 31.04 0 0 9,700 10,600 8,800
19/11/2025 9,700 -0.3 (-3%) 600 5.82 0 0 10,000 11,000 9,000
18/11/2025 10,000 0.1 (1.01%) 1,100 10.99 0 0 9,900 10,800 9,000
17/11/2025 9,900 0 (0%) 3,102 30.81 0 0 9,900 10,800 9,000
14/11/2025 9,900 0.1 (1.02%) 700 6.83 0 0 9,800 10,700 8,900
13/11/2025 9,800 0 (0%) 3,101 30.01 0 0 9,800 10,700 8,900
12/11/2025 9,800 0 (0%) 4,400 42.57 0 0 9,800 10,700 8,900
11/11/2025 9,800 0 (0%) 400 3.91 0 0 9,800 10,700 8,900
10/11/2025 9,800 0 (0%) 100 0.98 0 0 9,800 10,700 8,900
07/11/2025 9,800 0 (0%) 4,702 46.09 0 0 9,800 10,700 8,900
06/11/2025 9,800 0 (0%) 4,500 44.1 0 0 9,800 10,700 8,900
05/11/2025 9,800 -0.1 (-1.01%) 200 1.96 0 0 9,900 10,800 9,000
04/11/2025 9,900 0 (0%) 2,201 21.59 0 0 9,900 10,800 9,000
03/11/2025 9,900 0 (0%) 301 2.98 0 0 9,900 10,800 9,000
31/10/2025 9,900 0 (0%) 200 1.98 0 0 9,900 10,800 9,000
30/10/2025 9,900 0 (0%) 701 6.86 0 0 9,900 10,800 9,000
29/10/2025 9,900 0.1 (1.02%) 3,304 32.39 0 0 9,800 10,700 8,900
28/10/2025 9,800 0.1 (1.03%) 2,200 21.35 0 0 9,700 10,600 8,800
27/10/2025 9,700 0 (0%) 1 0.01 0 0 9,700 10,600 8,800
24/10/2025 9,700 -0.1 (-1.02%) 3,504 34.11 0 0 9,800 10,700 8,900
23/10/2025 9,800 0 (0%) 4,501 44.11 0 0 9,800 10,700 8,900
22/10/2025 9,800 0 (0%) 3,500 34.3 0 0 9,800 10,700 8,900
21/10/2025 9,800 0.1 (1.03%) 9,600 93.77 0 0 9,700 10,600 8,800
20/10/2025 9,700 -0.2 (-2.02%) 12,956 126.49 0 0 9,900 10,800 9,000
17/10/2025 9,900 -0.1 (-1%) 8,601 85.83 0 0 10,000 11,000 9,000
16/10/2025 10,000 0.1 (1.01%) 5,700 56.44 0 0 9,900 10,800 9,000
15/10/2025 9,900 0 (0%) 600 5.84 0 0 9,900 10,800 9,000
14/10/2025 9,900 0 (0%) 1,400 13.87 0 0 9,900 10,800 9,000
13/10/2025 9,900 0 (0%) 2,640 25.95 0 0 9,900 10,800 9,000
10/10/2025 9,900 0 (0%) 2,200 21.58 0 0 9,900 10,800 9,000
09/10/2025 9,900 0 (0%) 1,401 13.75 0 0 9,900 10,800 9,000
08/10/2025 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
07/10/2025 9,900 0.1 (1.02%) 3,341 32.73 0 0 9,800 10,700 8,900
06/10/2025 9,800 -0.1 (-1.01%) 4,700 46.29 0 0 9,900 10,800 9,000
03/10/2025 9,900 -0.1 (-1%) 8,201 79.67 0 0 10,000 11,000 9,000
02/10/2025 10,000 0 (0%) 5,000 49.02 0 0 10,000 11,000 9,000
01/10/2025 10,000 0.1 (1.01%) 1,221 12. 0 0 9,900 10,800 9,000
30/09/2025 9,900 -0.1 (-1%) 3,534 35.02 0 0 10,000 11,000 9,000
29/09/2025 10,000 0 (0%) 1,920 19.24 0 0 10,000 11,000 9,000
26/09/2025 10,000 0.1 (1.01%) 19,942 200.26 0 0 9,900 10,800 9,000
25/09/2025 9,900 0 (0%) 15,000 145.87 0 0 9,900 10,800 9,000
24/09/2025 9,900 0 (0%) 14,620 143.55 0 0 9,900 10,800 9,000
23/09/2025 9,900 -0.1 (-1%) 1,600 15.69 0 0 10,000 11,000 9,000
22/09/2025 10,000 0.1 (1.01%) 18,700 174.93 0 0 9,900 10,800 9,000
19/09/2025 9,900 -0.1 (-1%) 301 2.98 0 0 10,000 11,000 9,000
18/09/2025 10,000 0 (0%) 1,200 12 0 0 10,000 11,000 9,000
17/09/2025 10,000 0 (0%) 35,901 352.46 0 0 10,000 11,000 9,000
16/09/2025 10,000 0.1 (1.01%) 100 1 0 0 9,900 10,800 9,000
15/09/2025 9,900 -0.1 (-1%) 6,813 67.77 0 0 10,000 11,000 9,000
12/09/2025 10,000 0.2 (2.04%) 9,300 91.54 0 0 9,800 10,700 8,900
11/09/2025 9,800 -0.1 (-1.01%) 5,600 55.39 0 0 9,900 10,800 9,000
10/09/2025 9,900 0 (0%) 3,072 30.44 0 0 9,900 10,800 9,000
09/09/2025 9,900 -0.1 (-1%) 4,600 45.55 0 0 10,000 11,000 9,000
08/09/2025 10,000 0 (0%) 5,303 52.55 0 0 10,000 11,000 9,000
05/09/2025 10,000 0 (0%) 24,119 241.6 0 0 10,000 11,000 9,000
04/09/2025 10,000 -0.1 (-0.99%) 3,400 34.27 0 0 10,100 11,100 9,100
03/09/2025 10,100 0.1 (1%) 7,428 74.16 0 0 10,000 11,000 9,000
29/08/2025 10,000 0.1 (1.01%) 2,002 19.91 0 0 9,900 10,800 9,000
28/08/2025 9,900 -0.1 (-1%) 5,800 57.6 0 0 10,000 11,000 9,000
27/08/2025 10,000 -0.1 (-0.99%) 4,801 48.01 0 0 10,100 11,100 9,100
26/08/2025 10,100 -0.2 (-1.94%) 49,900 498.55 0 0 10,300 11,300 9,300
25/08/2025 10,300 0 (0%) 2,701 27.76 0 0 10,300 11,300 9,300
22/08/2025 10,300 -0.1 (-0.96%) 17,703 181.57 0 0 10,400 11,400 9,400
21/08/2025 10,400 -0.2 (-1.89%) 2,500 26.18 0 0 10,600 11,600 9,600
20/08/2025 10,600 0 (0%) 25,200 260.82 0 0 10,600 11,600 9,600
19/08/2025 10,600 -0.1 (-0.93%) 25,202 264.26 0 0 10,700 11,700 9,700
18/08/2025 10,700 0.1 (0.94%) 13,919 146.48 0 0 10,600 11,600 9,600
15/08/2025 10,600 0 (0%) 25,410 263.7 0 0 10,600 11,600 9,600
14/08/2025 10,600 -0.1 (-0.93%) 25,656 273.12 0 0 10,700 11,700 9,700
13/08/2025 10,700 -0.1 (-0.93%) 29,950 319.69 0 0 10,800 11,800 9,800
12/08/2025 10,800 0.5 (4.85%) 91,200 978 0 0 10,300 11,300 9,300
11/08/2025 10,300 0 (0%) 22,300 226.17 0 0 10,300 11,300 9,300
08/08/2025 10,300 0.1 (0.98%) 25,600 261.49 0 0 10,200 11,200 9,200
07/08/2025 10,200 0 (0%) 24,400 248.88 0 0 10,200 11,200 9,200
06/08/2025 10,200 -0.1 (-0.97%) 28,701 292.89 0 0 10,300 11,300 9,300
05/08/2025 10,300 -0.1 (-0.96%) 57,000 588.11 0 0 10,400 11,400 9,400
04/08/2025 10,400 -0.2 (-1.89%) 20,100 209.63 0 0 10,600 11,600 9,600
01/08/2025 10,600 0.3 (2.91%) 39,284 413.32 0 0 10,300 11,300 9,300
31/07/2025 11,000 -0.1 (-0.9%) 27,200 299.64 0 0 11,100 12,200 10,000
30/07/2025 11,100 0 (0%) 13,081 144.13 0 0 11,100 12,200 10,000
29/07/2025 11,100 -0.1 (-0.89%) 41,720 467.18 0 0 11,200 12,300 10,100
28/07/2025 11,200 0.1 (0.9%) 95,744 1,061.95 0 0 11,100 12,200 10,000
25/07/2025 11,100 0.1 (0.91%) 29,505 326.4 0 0 11,000 12,100 9,900
24/07/2025 11,000 -0.2 (-1.79%) 54,909 607.01 0 0 11,200 12,300 10,100
23/07/2025 11,200 -0.1 (-0.88%) 38,802 433.49 0 0 11,300 12,400 10,200
22/07/2025 11,300 0.4 (3.67%) 122,800 1,365.97 0 0 10,900 11,900 9,900
21/07/2025 10,900 0.1 (0.93%) 14,609 158.24 0 0 10,800 11,800 9,800
18/07/2025 10,800 -0.1 (-0.92%) 10,043 108.95 0 0 10,900 11,900 9,900
17/07/2025 10,900 -0.1 (-0.91%) 23,645 257.92 0 0 11,000 12,100 9,900
16/07/2025 11,000 0 (0%) 20,700 226.23 0 0 11,000 12,100 9,900
15/07/2025 11,000 0 (0%) 42,290 461.59 0 0 11,000 12,100 9,900
14/07/2025 11,000 -0.2 (-1.79%) 8,602 94.65 0 0 11,200 12,300 10,100
11/07/2025 11,200 0.2 (1.82%) 53,720 602.54 0 0 11,000 12,100 9,900
10/07/2025 11,000 0.1 (0.92%) 23,028 251.41 0 0 10,900 11,900 9,900
09/07/2025 10,900 0.1 (0.93%) 32,200 350.15 0 0 10,800 11,800 9,800

Dữ liệu lịch sử - BSC

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