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 12,200 0.6 (5.17%) 117,000 1,314.09 0 0 11,600 12,400 10,800
30/12/2025 11,600 -0.4 (-3.33%) 31,400 368.47 0 0 12,000 12,800 11,200
29/12/2025 12,000 -0.3 (-2.44%) 14,700 170.69 0 0 12,300 13,150 11,450
26/12/2025 12,300 0.3 (2.5%) 21,700 263.45 0 0 12,000 12,800 11,200
25/12/2025 12,000 0 (0%) 27,400 329.28 0 0 12,000 12,800 11,200
24/12/2025 12,000 0 (0%) 18,000 214.8 0 0 12,000 12,800 11,200
23/12/2025 12,000 -0.25 (-2.04%) 20,500 249.2 0 0 12,250 13,100 11,400
22/12/2025 12,250 0 (0%) 16,700 202.67 0 0 12,250 13,100 11,400
19/12/2025 12,250 0.15 (1.24%) 5,000 61.16 0 0 12,100 12,900 11,300
18/12/2025 12,100 0.15 (1.26%) 19,100 228.85 0 0 11,950 12,750 11,150
17/12/2025 11,950 -0.35 (-2.85%) 23,600 283.56 0 0 12,300 13,150 11,450
16/12/2025 12,300 -0.2 (-1.6%) 138,300 1,645.23 0 0 12,500 13,350 11,650
15/12/2025 12,500 -0.55 (-4.21%) 22,300 277.07 0 0 13,050 13,950 12,150
12/12/2025 13,050 -0.4 (-2.97%) 28,200 368.01 0 0 13,450 14,350 12,550
11/12/2025 13,450 -0.05 (-0.37%) 39,300 528.1 0 0 13,500 14,400 12,600
10/12/2025 13,500 0.3 (2.27%) 85,600 1,145.12 0 0 13,200 14,100 12,300
09/12/2025 13,200 -0.4 (-2.94%) 159,800 2,158.34 0 0 13,600 14,550 12,650
08/12/2025 13,600 0.05 (0.37%) 147,900 2,004.62 0 0 13,550 14,450 12,650
05/12/2025 13,550 -0.05 (-0.37%) 15,200 205.15 0 0 13,600 14,550 12,650
04/12/2025 13,600 0.15 (1.12%) 180,000 2,436.17 0 0 13,450 14,350 12,550
03/12/2025 13,450 0.3 (2.28%) 114,700 1,529.38 0 0 13,150 14,050 12,250
02/12/2025 13,150 -0.25 (-1.87%) 163,800 2,159.08 0 0 13,400 14,300 12,500
01/12/2025 13,400 0.4 (3.08%) 253,400 3,343.39 0 0 13,000 13,900 12,100
28/11/2025 13,000 0 (0%) 168,100 2,170.07 0 0 13,000 13,900 12,100
27/11/2025 13,000 0 (0%) 94,200 1,221.78 0 0 13,000 13,900 12,100
26/11/2025 13,000 0.6 (4.84%) 306,200 3,902.01 0 0 12,400 13,250 11,550
25/11/2025 12,400 -0.5 (-3.88%) 100,100 1,253.39 0 0 12,900 13,800 12,000
24/11/2025 12,900 0.55 (4.45%) 260,400 3,341.85 0 0 12,350 13,200 11,500
21/11/2025 12,350 -0.05 (-0.4%) 164,700 2,034.86 0 0 12,400 13,250 11,550
20/11/2025 12,400 -0.2 (-1.59%) 11,900 148.64 0 0 12,600 13,450 11,750
19/11/2025 12,600 0.25 (2.02%) 240,600 3,000.73 0 0 12,350 13,200 11,500
18/11/2025 12,350 0 (0%) 109,700 1,362.07 0 0 12,350 13,200 11,500
17/11/2025 12,350 -0.15 (-1.2%) 110,400 1,379.64 0 0 12,500 13,350 11,650
14/11/2025 12,500 -0.1 (-0.79%) 60,600 754.83 0 0 12,600 13,450 11,750
13/11/2025 12,600 0.05 (0.4%) 71,400 902.64 0 0 12,550 13,400 11,700
12/11/2025 12,550 0.7 (5.91%) 104,700 1,285.45 0 0 11,850 12,650 11,050
11/11/2025 11,850 0.15 (1.28%) 98,000 1,158 0 0 11,700 12,500 10,900
10/11/2025 11,700 0 (0%) 195,800 2,274.05 0 0 11,700 12,500 10,900
07/11/2025 11,700 -0.5 (-4.1%) 134,500 1,595.66 0 0 12,200 13,050 11,350
06/11/2025 12,200 -0.4 (-3.17%) 117,900 1,467.21 0 0 12,600 13,450 11,750
05/11/2025 12,600 -0.3 (-2.33%) 263,400 3,393.02 0 0 12,900 13,800 12,000
04/11/2025 12,900 0.25 (1.98%) 545,900 6,670.67 0 0 12,650 13,500 11,800
03/11/2025 12,650 -0.95 (-6.99%) 867,800 11,091.21 0 0 13,600 14,550 12,650
31/10/2025 13,600 -0.25 (-1.81%) 842,800 12,207.51 0 0 13,850 14,800 12,900
30/10/2025 13,850 -0.15 (-1.07%) 148,700 2,049.9 0 0 14,000 14,950 13,050
29/10/2025 14,000 0.2 (1.45%) 126,600 1,771.19 0 0 13,800 14,750 12,850
28/10/2025 13,800 0.6 (4.55%) 219,200 2,978.8 0 0 13,200 14,100 12,300
27/10/2025 13,200 -0.1 (-0.75%) 132,900 1,770.2 0 0 13,300 14,200 12,400
24/10/2025 13,300 -0.2 (-1.48%) 51,700 683.4 0 0 13,500 14,400 12,600
23/10/2025 13,500 0.65 (5.06%) 144,900 1,937.31 0 0 12,850 13,700 12,000
22/10/2025 12,850 -0.05 (-0.39%) 149,100 1,882.25 0 0 12,900 13,800 12,000
21/10/2025 12,900 -0.2 (-1.53%) 329,300 4,220.81 0 0 13,100 14,000 12,200
20/10/2025 13,100 -0.95 (-6.76%) 445,200 6,044.6 0 0 14,050 15,000 13,100
17/10/2025 14,050 -0.35 (-2.43%) 362,100 5,135.48 0 0 14,400 15,400 13,400
16/10/2025 14,400 0 (0%) 305,700 4,427.64 0 0 14,400 15,400 13,400
15/10/2025 14,400 0.25 (1.77%) 365,300 5,258.24 0 0 14,150 15,100 13,200
14/10/2025 14,150 -0.6 (-4.07%) 654,500 9,480.08 0 0 14,750 15,750 13,750
13/10/2025 14,750 0 (0%) 398,800 5,832.32 0 0 14,750 15,750 13,750
10/10/2025 14,750 0.95 (6.88%) 949,000 13,779.92 0 0 13,800 14,750 12,850
09/10/2025 13,800 0.35 (2.6%) 281,100 3,895.45 0 0 13,450 14,350 12,550
08/10/2025 13,450 0 (0%) 212,200 2,882.58 0 0 13,450 14,350 12,550
07/10/2025 13,450 0 (0%) 238,800 3,224.46 0 0 13,450 14,350 12,550
06/10/2025 13,450 0.55 (4.26%) 151,600 2,024.94 0 0 12,900 13,800 12,000
03/10/2025 12,900 -0.25 (-1.9%) 177,500 2,315.47 0 0 13,150 14,050 12,250
02/10/2025 13,150 -0.6 (-4.36%) 183,100 2,463.07 0 0 13,750 14,700 12,800
01/10/2025 13,750 0.55 (4.17%) 156,300 2,105.98 0 0 13,200 14,100 12,300
30/09/2025 13,200 -0.5 (-3.65%) 294,100 3,922.34 0 0 13,700 14,650 12,750
29/09/2025 13,700 -0.3 (-2.14%) 207,900 2,865.22 0 0 14,000 14,950 13,050
26/09/2025 14,000 -0.2 (-1.41%) 167,000 2,346.09 0 0 14,200 15,150 13,250
25/09/2025 14,200 0.6 (4.41%) 367,900 5,197.61 0 0 13,600 14,550 12,650
24/09/2025 13,600 -0.1 (-0.73%) 161,700 2,179.6 0 0 13,700 14,650 12,750
23/09/2025 13,700 -0.1 (-0.72%) 37,000 506.46 0 0 13,800 14,750 12,850
22/09/2025 13,800 -0.15 (-1.08%) 256,100 3,517.83 0 0 13,950 14,900 13,000
19/09/2025 13,950 0.25 (1.82%) 89,900 1,247.91 0 0 13,700 14,650 12,750
18/09/2025 13,700 -0.1 (-0.72%) 288,500 3,969.47 0 0 13,800 14,750 12,850
17/09/2025 13,800 -0.5 (-3.5%) 216,700 3,037.37 2,114,885 28,127.97 14,300 15,300 13,300
16/09/2025 14,300 -0.2 (-1.38%) 384,000 5,531.64 0 0 14,500 15,500 13,500
15/09/2025 14,500 0 (0%) 260,400 3,781.33 3,016,000 40,716 14,500 15,500 13,500
12/09/2025 14,500 0.4 (2.84%) 394,100 5,732.69 0 0 14,100 15,050 13,150
11/09/2025 14,100 -0.15 (-1.05%) 386,100 5,387.58 1,993,000 26,506.9 14,250 15,200 13,300
10/09/2025 14,250 0.4 (2.89%) 439,900 6,156.38 0 0 13,850 14,800 12,900
09/09/2025 13,850 -0.2 (-1.42%) 467,800 6,470.07 0 0 14,050 15,000 13,100
08/09/2025 14,050 0.1 (0.72%) 868,500 12,462.94 0 0 13,950 14,900 13,000
05/09/2025 13,950 -0.05 (-0.36%) 1,483,300 21,819.03 0 0 14,000 14,950 13,050
04/09/2025 14,000 0 (0%) 298,100 4,151.68 0 0 14,000 14,950 13,050
03/09/2025 14,000 0.3 (2.19%) 357,700 4,954.47 0 0 13,700 14,650 12,750
29/08/2025 13,700 -0.3 (-2.14%) 599,500 8,342.13 0 0 14,000 14,950 13,050
28/08/2025 14,000 -0.2 (-1.41%) 170,200 2,382.16 0 0 14,200 15,150 13,250
27/08/2025 14,200 0.3 (2.16%) 678,100 9,384.84 0 0 13,900 14,850 12,950
26/08/2025 13,900 0.25 (1.83%) 569,800 7,795.21 0 0 13,650 14,600 12,700
25/08/2025 13,650 -0.7 (-4.88%) 769,800 10,686.76 0 0 14,350 15,350 13,350
22/08/2025 14,350 -1.05 (-6.82%) 1,768,100 25,779.01 0 0 15,400 16,450 14,350
21/08/2025 15,400 -0.4 (-2.53%) 380,700 5,899.89 0 0 15,800 16,900 14,700
20/08/2025 15,800 0.7 (4.64%) 4,055,900 64,771.33 0 0 15,100 16,150 14,050
19/08/2025 15,100 0.95 (6.71%) 172,100 2,598.71 0 0 14,150 15,100 13,200
18/08/2025 14,150 0.9 (6.79%) 189,300 2,678.6 0 0 13,250 14,150 12,350
15/08/2025 13,250 0.85 (6.85%) 1,013,500 13,225.44 0 0 12,400 13,250 11,550
14/08/2025 12,400 0 (0%) 780,200 9,742.58 0 0 12,400 13,250 11,550
13/08/2025 12,400 -0.05 (-0.4%) 462,300 5,714.07 0 0 12,450 13,300 11,600
12/08/2025 12,450 0.55 (4.62%) 966,100 12,071.52 0 0 11,900 12,700 11,100
11/08/2025 11,900 0.2 (1.71%) 331,700 3,985.81 0 0 11,700 12,500 10,900
08/08/2025 11,700 -0.2 (-1.68%) 349,500 4,083.58 0 0 11,900 12,700 11,100
07/08/2025 11,900 -0.05 (-0.42%) 470,200 5,591.45 0 0 11,950 12,750 11,150
06/08/2025 11,950 0.3 (2.58%) 537,700 6,354.73 0 0 11,650 12,450 10,850
05/08/2025 11,650 -0.85 (-6.8%) 1,217,900 14,869.23 0 0 12,500 13,350 11,650
04/08/2025 12,500 0.3 (2.46%) 601,700 7,377.72 0 0 12,200 13,050 11,350
01/08/2025 12,200 0.05 (0.41%) 2,753,800 35,086.64 0 0 12,150 13,000 11,300
31/07/2025 12,150 0.75 (6.58%) 434,300 5,276.75 0 0 11,400 12,150 10,650
30/07/2025 11,400 0.7 (6.54%) 463,100 5,279.34 0 0 10,700 11,400 9,960
29/07/2025 10,700 0.4 (3.88%) 2,306,700 24,672.82 0 0 10,300 11,000 9,580
28/07/2025 10,300 0.44 (4.46%) 866,100 8,904.01 0 0 9,860 10,550 9,170
25/07/2025 9,860 0.26 (2.71%) 651,100 6,353.21 0 0 9,600 10,250 8,930
24/07/2025 9,600 0 (0%) 314,600 3,004.43 0 0 9,600 10,250 8,930
23/07/2025 9,600 0.57 (6.31%) 682,100 6,497.74 0 0 9,030 9,660 8,400
22/07/2025 9,030 0.45 (5.24%) 462,400 4,129.86 0 0 8,580 9,180 7,980
21/07/2025 8,580 0.19 (2.26%) 333,000 2,873.67 0 0 8,390 8,970 7,810
18/07/2025 8,390 -0.03 (-0.36%) 196,200 1,638.96 0 0 8,420 9,000 7,840
17/07/2025 8,420 0.12 (1.45%) 142,000 1,202.9 0 0 8,300 8,880 7,720
16/07/2025 8,300 0.06 (0.73%) 56,000 463.58 0 0 8,240 8,810 7,670
15/07/2025 8,240 0.19 (2.36%) 153,900 1,271.44 0 0 8,050 8,610 7,490
14/07/2025 8,050 0.02 (0.25%) 96,500 774.71 0 0 8,030 8,590 7,470
11/07/2025 8,030 0.05 (0.63%) 91,500 728.1 0 0 7,980 8,530 7,430
10/07/2025 7,980 0 (0%) 55,200 440.37 0 0 7,980 8,530 7,430
09/07/2025 7,980 -0.02 (-0.25%) 130,300 1,042.08 0 0 8,000 8,560 7,440
08/07/2025 8,000 0 (0%) 71,800 574.44 0 0 8,000 8,560 7,440
07/07/2025 8,000 0 (0%) 55,400 442.92 0 0 8,000 8,560 7,440
04/07/2025 8,000 0.01 (0.13%) 16,600 132.8 0 0 7,990 8,540 7,440
03/07/2025 7,990 -0.01 (-0.13%) 156,900 1,251.71 0 0 8,000 8,560 7,440
02/07/2025 8,000 0.1 (1.27%) 66,100 524.74 0 0 7,900 8,450 7,350

Dữ liệu lịch sử - BSC

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