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
06/01/2026 11,300 0.1 (0.89%) 149,627 1,677.47 0 0 11,200 12,300 10,100
05/01/2026 11,200 0 (0%) 168,428 1,863.19 0 0 11,200 12,300 10,100
31/12/2025 11,200 -0.1 (-0.88%) 236,360 2,612.68 0 0 11,300 12,400 10,200
30/12/2025 11,300 -0.1 (-0.88%) 255,624 2,858.62 0 0 11,400 12,500 10,300
29/12/2025 11,400 -0.1 (-0.87%) 92,928 1,050.87 0 0 11,500 12,600 10,400
26/12/2025 11,500 0 (0%) 243,311 2,741.28 0 0 11,500 12,600 10,400
25/12/2025 11,500 0.4 (3.6%) 476,595 5,447.08 0 0 11,100 12,200 10,000
24/12/2025 11,100 0.2 (1.83%) 128,922 1,417.26 0 0 10,900 11,900 9,900
23/12/2025 10,900 -0.1 (-0.91%) 234,631 2,582.03 0 0 11,000 12,100 9,900
22/12/2025 11,000 0 (0%) 306,280 3,326.83 0 0 11,000 12,100 9,900
19/12/2025 11,000 0.1 (0.92%) 105,796 1,145.86 0 0 10,900 11,900 9,900
18/12/2025 10,900 -0.1 (-0.91%) 98,375 1,066.39 0 0 11,000 12,100 9,900
17/12/2025 11,000 0 (0%) 100,400 1,099.2 0 0 11,000 12,100 9,900
16/12/2025 11,000 0 (0%) 215,880 2,366.99 0 0 11,000 12,100 9,900
15/12/2025 11,000 -0.2 (-1.79%) 181,560 1,988.02 0 0 11,200 12,300 10,100
12/12/2025 11,200 -0.2 (-1.75%) 211,387 2,361. 0 0 11,400 12,500 10,300
11/12/2025 11,400 -0.1 (-0.87%) 86,255 977.48 0 0 11,500 12,600 10,400
10/12/2025 11,500 0 (0%) 61,311 700.08 0 0 11,500 12,600 10,400
09/12/2025 11,500 0 (0%) 188,736 2,132.72 0 0 11,500 12,600 10,400
08/12/2025 11,500 -0.1 (-0.86%) 85,535 979.57 0 0 11,600 12,700 10,500
05/12/2025 11,600 0 (0%) 90,736 1,049.25 0 0 11,600 12,700 10,500
04/12/2025 11,600 0 (0%) 149,831 1,734.42 0 0 11,600 12,700 10,500
03/12/2025 11,600 0.2 (1.75%) 143,496 1,645.06 0 0 11,400 12,500 10,300
02/12/2025 11,400 -0.1 (-0.87%) 92,609 1,052.36 0 0 11,500 12,600 10,400
01/12/2025 11,500 0 (0%) 99,991 1,145.08 0 0 11,500 12,600 10,400
28/11/2025 11,500 0 (0%) 197,819 2,256.2 0 0 11,500 12,600 10,400
27/11/2025 11,500 -0.1 (-0.86%) 80,903 928.95 0 0 11,600 12,700 10,500
26/11/2025 11,600 0.1 (0.87%) 87,331 1,002.63 0 0 11,500 12,600 10,400
25/11/2025 11,500 0 (0%) 201,133 2,305.94 0 0 11,500 12,600 10,400
24/11/2025 11,500 -0.1 (-0.86%) 62,604 720.12 0 0 11,600 12,700 10,500
21/11/2025 11,600 -0.1 (-0.85%) 219,673 2,508.71 0 0 11,700 12,800 10,600
20/11/2025 11,700 0 (0%) 69,220 803.86 0 0 11,700 12,800 10,600
19/11/2025 11,700 0 (0%) 258,305 2,990.12 0 0 11,700 12,800 10,600
18/11/2025 11,700 0 (0%) 247,868 2,883.53 0 0 11,700 12,800 10,600
17/11/2025 11,700 -0.2 (-1.68%) 376,319 4,392.34 0 0 11,900 13,000 10,800
14/11/2025 11,900 0 (0%) 105,384 1,239.9 0 0 11,900 13,000 10,800
13/11/2025 11,900 0.1 (0.85%) 331,357 3,867.82 0 0 11,800 12,900 10,700
12/11/2025 11,800 0.3 (2.61%) 216,056 2,501.31 0 0 11,500 12,600 10,400
11/11/2025 11,500 -0.1 (-0.86%) 225,741 2,580.05 0 0 11,600 12,700 10,500
10/11/2025 11,600 -0.3 (-2.52%) 213,309 2,473.7 0 0 11,900 13,000 10,800
07/11/2025 11,900 -0.2 (-1.65%) 218,549 2,582.27 0 0 12,100 13,300 10,900
06/11/2025 12,100 -0.2 (-1.63%) 218,071 2,621.41 0 0 12,300 13,500 11,100
05/11/2025 12,300 0 (0%) 132,770 1,613.07 0 0 12,300 13,500 11,100
04/11/2025 12,300 0 (0%) 499,680 6,007.67 0 0 12,300 13,500 11,100
03/11/2025 12,300 -0.3 (-2.38%) 283,562 3,498.65 0 0 12,600 13,800 11,400
31/10/2025 12,600 0 (0%) 155,172 1,936.26 0 0 12,600 13,800 11,400
30/10/2025 12,600 0 (0%) 230,193 2,865.49 0 0 12,600 13,800 11,400
29/10/2025 12,600 0.3 (2.44%) 204,122 2,546.78 0 0 12,300 13,500 11,100
28/10/2025 12,300 -0.2 (-1.6%) 598,100 7,245.36 0 0 12,500 13,700 11,300
27/10/2025 12,500 -0.3 (-2.34%) 346,378 4,405.56 0 0 12,800 14,000 11,600
24/10/2025 12,800 0 (0%) 194,576 2,474.02 0 0 12,800 14,000 11,600
23/10/2025 12,800 0.1 (0.79%) 252,608 3,212.79 0 0 12,700 13,900 11,500
22/10/2025 12,700 0 (0%) 438,101 5,460.64 0 0 12,700 13,900 11,500
21/10/2025 12,700 0.4 (3.25%) 1,125,828 14,054.81 0 0 12,300 13,500 11,100
20/10/2025 12,300 -1.3 (-9.56%) 818,837 10,595.5 0 0 13,600 14,900 12,300
17/10/2025 13,600 -0.2 (-1.45%) 784,235 10,686.32 0 0 13,800 15,100 12,500
16/10/2025 13,800 -0.1 (-0.72%) 744,957 10,367.98 0 0 13,900 15,200 12,600
15/10/2025 13,900 0.2 (1.46%) 770,794 10,501.99 0 0 13,700 15,000 12,400
14/10/2025 13,700 -0.1 (-0.72%) 957,384 13,143.5 0 0 13,800 15,100 12,500
13/10/2025 13,800 0.3 (2.22%) 987,250 13,399.21 0 0 13,500 14,800 12,200
10/10/2025 13,500 0 (0%) 489,065 6,586.57 0 0 13,500 14,800 12,200
09/10/2025 13,500 0.3 (2.27%) 934,624 12,499.67 0 0 13,200 14,500 11,900
08/10/2025 13,200 0.1 (0.76%) 729,076 9,575.52 0 0 13,100 14,400 11,800
07/10/2025 13,100 0.1 (0.77%) 530,719 6,887.62 0 0 13,000 14,300 11,700
06/10/2025 13,000 0.3 (2.36%) 726,521 9,336.41 0 0 12,700 13,900 11,500
03/10/2025 12,700 -0.1 (-0.78%) 411,431 5,142.99 0 0 12,800 14,000 11,600
02/10/2025 12,800 0 (0%) 547,493 7,076.31 0 0 12,800 14,000 11,600
01/10/2025 12,800 0.1 (0.79%) 126,175 1,604.46 0 0 12,700 13,900 11,500
30/09/2025 12,700 0 (0%) 501,634 6,280.16 0 0 12,700 13,900 11,500
29/09/2025 12,700 -0.2 (-1.55%) 352,970 4,477.45 0 0 12,900 14,100 11,700
26/09/2025 12,900 -0.1 (-0.77%) 444,537 5,710.36 0 0 13,000 14,300 11,700
25/09/2025 13,000 0.5 (4%) 1,054,393 13,496.55 0 0 12,500 13,700 11,300
24/09/2025 12,500 0.1 (0.81%) 371,659 4,588.82 0 0 12,400 13,600 11,200
23/09/2025 12,400 0.1 (0.81%) 203,026 2,487.55 0 0 12,300 13,500 11,100
22/09/2025 12,300 -0.2 (-1.6%) 348,609 4,255.98 0 0 12,500 13,700 11,300
19/09/2025 12,500 0 (0%) 176,689 2,185.8 0 0 12,500 13,700 11,300
18/09/2025 12,500 -0.1 (-0.79%) 316,940 3,915.63 0 0 12,600 13,800 11,400
17/09/2025 12,600 0 (0%) 555,568 6,968.1 0 0 12,600 13,800 11,400
16/09/2025 12,600 0.1 (0.8%) 909,690 11,525.13 0 0 12,500 13,700 11,300
15/09/2025 12,500 0.1 (0.81%) 399,107 4,937.23 0 0 12,400 13,600 11,200
12/09/2025 12,400 0 (0%) 302,611 3,725.08 0 0 12,400 13,600 11,200
11/09/2025 12,400 0.3 (2.48%) 901,456 10,779.18 0 0 12,100 13,300 10,900
10/09/2025 12,100 -0.1 (-0.82%) 373,098 4,500.61 0 0 12,200 13,400 11,000
09/09/2025 12,200 0 (0%) 724,602 8,737.02 0 0 12,200 13,400 11,000
08/09/2025 12,200 -0.4 (-3.17%) 1,112,899 13,679.05 0 0 12,600 13,800 11,400
05/09/2025 12,600 -0.4 (-3.08%) 1,305,433 16,996.95 0 0 13,000 14,300 11,700
04/09/2025 13,000 -0.1 (-0.76%) 581,904 7,568.18 0 0 13,100 14,400 11,800
03/09/2025 13,100 0.3 (2.34%) 830,435 10,715.21 0 0 12,800 14,000 11,600
29/08/2025 12,800 0.3 (2.4%) 774,760 9,816.58 0 0 12,500 13,700 11,300
28/08/2025 12,500 0 (0%) 497,854 6,187.58 0 0 12,500 13,700 11,300
27/08/2025 12,500 -0.1 (-0.79%) 535,001 6,709.62 0 0 12,600 13,800 11,400
26/08/2025 12,600 0.5 (4.13%) 789,507 9,667.53 0 0 12,100 13,300 10,900
25/08/2025 12,100 -0.2 (-1.63%) 621,281 7,562.76 0 0 12,300 13,500 11,100
22/08/2025 12,300 -1.1 (-8.21%) 1,661,379 20,801.78 0 0 13,400 14,700 12,100
21/08/2025 13,400 -0.4 (-2.9%) 1,298,748 17,435.24 0 0 13,800 15,100 12,500
20/08/2025 13,800 -0.3 (-2.13%) 1,967,668 26,373.7 0 0 14,100 15,500 12,700
19/08/2025 14,100 1.2 (9.3%) 2,423,523 33,675.66 0 0 12,900 14,100 11,700
18/08/2025 12,900 0.8 (6.61%) 2,520,575 31,562.72 0 0 12,100 13,300 10,900
15/08/2025 12,100 -0.1 (-0.82%) 1,749,560 20,832.28 0 0 12,200 13,400 11,000
14/08/2025 12,200 -0.1 (-0.81%) 1,226,737 15,180.52 0 0 12,300 13,500 11,100
13/08/2025 12,300 0.4 (3.36%) 2,171,212 26,549.96 0 0 11,900 13,000 10,800
12/08/2025 11,900 0.2 (1.71%) 1,519,850 17,805.92 0 0 11,700 12,800 10,600
11/08/2025 11,700 0 (0%) 1,530,093 18,072.08 0 0 11,700 12,800 10,600
08/08/2025 11,700 -0.1 (-0.85%) 997,621 11,730.17 0 0 11,800 12,900 10,700
07/08/2025 11,800 0.3 (2.61%) 1,183,608 13,788.2 0 0 11,500 12,600 10,400
06/08/2025 11,500 0.2 (1.77%) 731,766 8,305.12 0 0 11,300 12,400 10,200
05/08/2025 11,300 0 (0%) 1,307,002 15,106.9 0 0 11,300 12,400 10,200
04/08/2025 11,300 0.2 (1.8%) 490,368 5,480.02 0 0 11,100 12,200 10,000
01/08/2025 11,100 -0.3 (-2.63%) 295,504 3,326.17 0 0 11,400 12,500 10,300
31/07/2025 11,400 -0.1 (-0.87%) 603,038 6,833.73 0 0 11,500 12,600 10,400
30/07/2025 11,500 0.4 (3.6%) 982,563 11,211.83 0 0 11,100 12,200 10,000
29/07/2025 11,100 -0.9 (-7.5%) 1,330,996 15,572.6 0 0 12,000 13,200 10,800
28/07/2025 12,000 0.4 (3.45%) 844,448 10,005.11 0 0 11,600 12,700 10,500
25/07/2025 11,600 0.1 (0.87%) 514,408 5,905.54 0 0 11,500 12,600 10,400
24/07/2025 11,500 -0.2 (-1.71%) 882,449 10,319.61 0 0 11,700 12,800 10,600
23/07/2025 11,700 0.8 (7.34%) 1,498,923 17,119.76 0 0 10,900 11,900 9,900
22/07/2025 10,900 0.1 (0.93%) 427,524 4,591.5 0 0 10,800 11,800 9,800
21/07/2025 10,800 -0.2 (-1.82%) 600,505 6,580.3 0 0 11,000 12,100 9,900
18/07/2025 11,000 -0.1 (-0.9%) 914,989 10,160.82 0 0 11,100 12,200 10,000
17/07/2025 11,100 0.3 (2.78%) 949,241 10,441.6 0 0 10,800 11,800 9,800
16/07/2025 10,800 0.2 (1.89%) 429,545 4,543.46 0 0 10,600 11,600 9,600
15/07/2025 10,600 -0.5 (-4.5%) 683,103 7,395.64 0 0 11,100 12,200 10,000
14/07/2025 11,100 0.1 (0.91%) 794,679 8,677.03 0 0 11,000 12,100 9,900
11/07/2025 11,000 0.7 (6.8%) 889,400 9,341.06 0 0 10,300 11,300 9,300
10/07/2025 10,300 0.4 (4.04%) 686,016 6,963.69 0 0 9,900 10,800 9,000
09/07/2025 9,900 0 (0%) 270,597 2,673.62 0 0 9,900 10,800 9,000
08/07/2025 9,900 0.1 (1.02%) 566,576 5,575.65 0 0 9,800 10,700 8,900
07/07/2025 9,800 0.1 (1.03%) 254,563 2,471.53 0 0 9,700 10,600 8,800

Dữ liệu lịch sử - BSC

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