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 8,600 0 (0%) 21,300 183.3 0 0 8,600 9,400 7,800
30/12/2025 8,600 -0.1 (-1.15%) 8,900 77.28 0 0 8,700 9,500 7,900
29/12/2025 8,700 0 (0%) 8,900 77.42 0 0 8,700 9,500 7,900
26/12/2025 8,700 0 (0%) 24,254 209.78 0 0 8,700 9,500 7,900
25/12/2025 8,700 0.1 (1.16%) 8,453 73.45 0 0 8,600 9,400 7,800
24/12/2025 8,600 -0.2 (-2.27%) 15,675 134.45 0 0 8,800 9,600 8,000
23/12/2025 8,800 0.1 (1.15%) 19,928 173.79 0 0 8,700 9,500 7,900
22/12/2025 8,700 0 (0%) 20,907 179.89 0 0 8,700 9,500 7,900
19/12/2025 8,700 0.1 (1.16%) 26,400 227.58 0 0 8,600 9,400 7,800
18/12/2025 8,600 -0.1 (-1.15%) 26,808 230.51 0 0 8,700 9,500 7,900
17/12/2025 8,700 0.1 (1.16%) 7,017 60.36 0 0 8,600 9,400 7,800
16/12/2025 8,600 0 (0%) 42,800 364.34 0 0 8,600 9,400 7,800
15/12/2025 8,600 0 (0%) 37,395 319.64 0 0 8,600 9,400 7,800
12/12/2025 8,600 0 (0%) 20,800 179.26 0 0 8,600 9,400 7,800
11/12/2025 8,600 0 (0%) 28,602 245.63 0 0 8,600 9,400 7,800
10/12/2025 8,600 0 (0%) 30,331 257.94 0 0 8,600 9,400 7,800
09/12/2025 8,600 0 (0%) 15,045 128.58 0 0 8,600 9,400 7,800
08/12/2025 8,600 0 (0%) 6,639 56.98 0 0 8,600 9,400 7,800
05/12/2025 8,600 -0.1 (-1.15%) 14,559 125.71 0 0 8,700 9,500 7,900
04/12/2025 8,700 0 (0%) 16,001 138.2 0 0 8,700 9,500 7,900
03/12/2025 8,700 0 (0%) 27,344 235.43 0 0 8,700 9,500 7,900
02/12/2025 8,700 0.1 (1.16%) 15,200 130.11 0 0 8,600 9,400 7,800
01/12/2025 8,600 -0.2 (-2.27%) 56,427 484.88 0 0 8,800 9,600 8,000
28/11/2025 8,800 0 (0%) 20,300 178.55 0 0 8,800 9,600 8,000
27/11/2025 8,800 0 (0%) 159,400 1,354.4 0 0 8,800 9,600 8,000
26/11/2025 8,800 -0.2 (-2.22%) 23,019 203.91 0 0 9,000 9,900 8,100
25/11/2025 9,000 0.4 (4.65%) 210,091 1,877.82 0 0 8,600 9,400 7,800
24/11/2025 8,600 0 (0%) 31,805 272.43 0 0 8,600 9,400 7,800
21/11/2025 8,600 0 (0%) 35,622 303.95 0 0 8,600 9,400 7,800
20/11/2025 8,600 0.1 (1.18%) 18,703 159.29 0 0 8,500 9,300 7,700
19/11/2025 8,500 0 (0%) 21,400 181.9 0 0 8,500 9,300 7,700
18/11/2025 8,500 0 (0%) 63,120 530.09 0 0 8,500 9,300 7,700
17/11/2025 8,500 0 (0%) 8,617 73.28 0 0 8,500 9,300 7,700
14/11/2025 8,500 -0.1 (-1.16%) 30,400 258.26 0 0 8,600 9,400 7,800
13/11/2025 8,600 0 (0%) 34,800 296.31 0 0 8,600 9,400 7,800
12/11/2025 8,600 0.1 (1.18%) 49,724 425.32 0 0 8,500 9,300 7,700
11/11/2025 8,500 0 (0%) 10,602 90.18 0 0 8,500 9,300 7,700
10/11/2025 8,500 0 (0%) 23,900 203.35 0 0 8,500 9,300 7,700
07/11/2025 8,500 0 (0%) 73,300 623.55 0 0 8,500 9,300 7,700
06/11/2025 8,500 0 (0%) 52,301 448.8 0 0 8,500 9,300 7,700
05/11/2025 8,500 0 (0%) 13,300 113.26 0 0 8,500 9,300 7,700
04/11/2025 8,500 0 (0%) 44,900 380.9 0 0 8,500 9,300 7,700
03/11/2025 8,500 0 (0%) 6,836 57.44 0 0 8,500 9,300 7,700
31/10/2025 8,500 0 (0%) 25,104 213.29 0 0 8,500 9,300 7,700
30/10/2025 8,500 0.2 (2.41%) 26,714 227.16 0 0 8,300 9,100 7,500
29/10/2025 8,300 -0.1 (-1.19%) 39,127 328.32 0 0 8,400 9,200 7,600
28/10/2025 8,400 0 (0%) 28,100 232.96 0 0 8,400 9,200 7,600
27/10/2025 8,400 -0.1 (-1.18%) 16,969 143.65 0 0 8,500 9,300 7,700
24/10/2025 8,500 0 (0%) 30,809 256.64 0 0 8,500 9,300 7,700
23/10/2025 8,500 0.1 (1.19%) 35,132 295.89 0 0 8,400 9,200 7,600
22/10/2025 8,400 -0.1 (-1.18%) 16,621 140.4 0 0 8,500 9,300 7,700
21/10/2025 8,500 -0.2 (-2.3%) 36,249 310.57 0 0 8,700 9,500 7,900
20/10/2025 8,700 0 (0%) 107,402 918.23 0 0 8,700 9,500 7,900
17/10/2025 8,700 0.1 (1.16%) 48,801 420.28 0 0 8,600 9,400 7,800
16/10/2025 8,600 -0.2 (-2.27%) 28,100 245.09 0 0 8,800 9,600 8,000
15/10/2025 8,800 0 (0%) 26,205 227.03 0 0 8,800 9,600 8,000
14/10/2025 8,800 -0.1 (-1.12%) 55,800 491.05 0 0 8,900 9,700 8,100
13/10/2025 8,900 -0.1 (-1.11%) 21,200 188.56 0 0 9,000 9,900 8,100
10/10/2025 9,000 0.1 (1.12%) 23,700 212.14 0 0 8,900 9,700 8,100
09/10/2025 8,900 0 (0%) 40,200 356.55 0 0 8,900 9,700 8,100
08/10/2025 8,900 0 (0%) 9,300 82.79 0 0 8,900 9,700 8,100
07/10/2025 8,900 0.1 (1.14%) 7,401 65.33 0 0 8,800 9,600 8,000
06/10/2025 8,800 0 (0%) 34,401 302.98 0 0 8,800 9,600 8,000
03/10/2025 8,800 -0.1 (-1.12%) 7,500 66.28 0 0 8,900 9,700 8,100
02/10/2025 8,900 0 (0%) 20,900 186.59 0 0 8,900 9,700 8,100
01/10/2025 8,900 -0.2 (-2.2%) 30,230 271.46 0 0 9,100 10,000 8,200
30/09/2025 9,100 0.1 (1.11%) 26,200 236.5 0 0 9,000 9,900 8,100
29/09/2025 9,000 0 (0%) 11,402 103.38 0 0 9,000 9,900 8,100
26/09/2025 9,000 -0.1 (-1.1%) 53,500 483.54 0 0 9,100 10,000 8,200
25/09/2025 9,100 0.2 (2.25%) 30,504 276.29 0 0 8,900 9,700 8,100
24/09/2025 8,900 0 (0%) 19,603 173.62 0 0 8,900 9,700 8,100
23/09/2025 8,900 0 (0%) 28,701 255.45 0 0 8,900 9,700 8,100
22/09/2025 8,900 0 (0%) 41,302 366.36 0 0 8,900 9,700 8,100
19/09/2025 8,900 -0.1 (-1.11%) 31,219 278.13 0 0 9,000 9,900 8,100
18/09/2025 9,000 0 (0%) 20,800 187.2 0 0 9,000 9,900 8,100
17/09/2025 9,000 -0.1 (-1.1%) 49,706 448.15 0 0 9,100 10,000 8,200
16/09/2025 9,100 0.1 (1.11%) 72,255 658.18 0 0 9,000 9,900 8,100
15/09/2025 9,000 0 (0%) 111,704 995.9 0 0 9,000 9,900 8,100
12/09/2025 9,000 0 (0%) 33,752 303.05 0 0 9,000 9,900 8,100
11/09/2025 9,000 0 (0%) 53,600 474.8 0 0 9,000 9,900 8,100
10/09/2025 9,000 -0.1 (-1.1%) 46,299 412.74 0 0 9,100 10,000 8,200
09/09/2025 9,100 0 (0%) 40,500 362.49 0 0 9,100 10,000 8,200
08/09/2025 9,100 0 (0%) 105,701 951.63 0 0 9,100 10,000 8,200
05/09/2025 9,100 -0.1 (-1.09%) 59,192 542.85 0 0 9,200 10,100 8,300
04/09/2025 9,200 0 (0%) 171,801 1,567.25 0 0 9,200 10,100 8,300
03/09/2025 9,200 -0.2 (-2.13%) 157,002 1,446.04 0 0 9,400 10,300 8,500
29/08/2025 9,400 0 (0%) 32,656 303.67 0 0 9,400 10,300 8,500
28/08/2025 9,400 0.2 (2.17%) 73,401 686.13 0 0 9,200 10,100 8,300
27/08/2025 9,200 -0.1 (-1.08%) 17,785 164.02 0 0 9,300 10,200 8,400
26/08/2025 9,300 0 (0%) 65,200 600.48 0 0 9,300 10,200 8,400
25/08/2025 9,300 0.1 (1.09%) 63,000 581.33 0 0 9,200 10,100 8,300
22/08/2025 9,200 -0.3 (-3.16%) 141,100 1,310.71 0 0 9,500 10,400 8,600
21/08/2025 9,500 -0.1 (-1.04%) 137,119 1,303.22 0 0 9,600 10,500 8,700
20/08/2025 9,600 -0.3 (-3.03%) 169,005 1,633.55 0 0 9,900 10,800 9,000
19/08/2025 9,900 0 (0%) 108,811 1,068.72 0 0 9,900 10,800 9,000
18/08/2025 9,900 0 (0%) 95,202 927.4 0 0 9,900 10,800 9,000
15/08/2025 9,900 0 (0%) 121,409 1,188.69 0 0 9,900 10,800 9,000
14/08/2025 9,900 -0.4 (-3.88%) 181,931 1,806.4 0 0 10,300 11,300 9,300
13/08/2025 10,300 0 (0%) 94,994 955.59 0 0 10,300 11,300 9,300
12/08/2025 10,300 0.7 (7.29%) 641,177 6,458.6 0 0 9,600 10,500 8,700
11/08/2025 9,600 0 (0%) 142,058 1,358.93 0 0 9,600 10,500 8,700
08/08/2025 9,600 0.2 (2.13%) 213,782 2,025.95 0 0 9,400 10,300 8,500
07/08/2025 9,400 -0.1 (-1.05%) 158,772 1,500.26 0 0 9,500 10,400 8,600
06/08/2025 9,500 0 (0%) 85,300 802.54 0 0 9,500 10,400 8,600
05/08/2025 9,500 -0.1 (-1.04%) 128,892 1,224.38 0 0 9,600 10,500 8,700
04/08/2025 9,600 0 (0%) 80,350 767.85 0 0 9,600 10,500 8,700
01/08/2025 10,100 -0.1 (-0.98%) 77,734 784.8 0 0 10,200 11,200 9,200
31/07/2025 10,200 0.1 (0.99%) 116,000 1,166.83 0 0 10,100 11,100 9,100
30/07/2025 10,100 0 (0%) 108,900 1,108.26 0 0 10,100 11,100 9,100
29/07/2025 10,100 -0.2 (-1.94%) 220,000 2,240.06 0 0 10,300 11,300 9,300
28/07/2025 10,300 0 (0%) 245,017 2,513.88 0 0 10,300 11,300 9,300
25/07/2025 10,300 0 (0%) 101,704 1,047.22 0 0 10,300 11,300 9,300
24/07/2025 10,300 0.1 (0.98%) 141,510 1,454.93 0 0 10,200 11,200 9,200
23/07/2025 10,200 0 (0%) 109,118 1,111.18 0 0 10,200 11,200 9,200
22/07/2025 10,200 0 (0%) 152,916 1,568.24 0 0 10,200 11,200 9,200
21/07/2025 10,200 0 (0%) 116,873 1,190.58 0 0 10,200 11,200 9,200
18/07/2025 10,200 -0.1 (-0.97%) 120,956 1,234.92 0 0 10,300 11,300 9,300
17/07/2025 10,300 0.1 (0.98%) 163,700 1,660.1 0 0 10,200 11,200 9,200
16/07/2025 10,200 -0.1 (-0.97%) 50,131 514.98 0 0 10,300 11,300 9,300
15/07/2025 10,300 0.3 (3%) 206,016 2,090.62 0 0 10,000 11,000 9,000
14/07/2025 10,000 -0.2 (-1.96%) 87,400 885.99 0 0 10,200 11,200 9,200
11/07/2025 10,200 0.2 (2%) 130,900 1,340.77 0 0 10,000 11,000 9,000
10/07/2025 10,000 -0.2 (-1.96%) 137,100 1,378.08 0 0 10,200 11,200 9,200
09/07/2025 10,200 0.4 (4.08%) 301,932 3,019.2 0 0 9,800 10,700 8,900
08/07/2025 9,800 -0.1 (-1.01%) 90,000 882.42 0 0 9,900 10,800 9,000
07/07/2025 9,900 0.1 (1.02%) 49,628 484.71 0 0 9,800 10,700 8,900
04/07/2025 9,800 -0.1 (-1.01%) 79,917 787.99 0 0 9,900 10,800 9,000
03/07/2025 9,900 0.1 (1.02%) 91,002 897.57 0 0 9,800 10,700 8,900

Dữ liệu lịch sử - BSC

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