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 10,500 -0.45 (-4.11%) 2,000 21 0 0 10,950 11,700 10,200
05/01/2026 10,950 0 (0%) 0 0 0 0 10,950 11,700 10,200
31/12/2025 10,950 -0.05 (-0.45%) 49,000 514.55 0 0 11,000 11,750 10,250
30/12/2025 11,000 0.2 (1.85%) 2,500 27.49 0 0 10,800 11,550 10,050
29/12/2025 10,800 0 (0%) 0 0 0 0 10,800 11,550 10,050
26/12/2025 10,800 0 (0%) 0 0 0 0 10,800 11,550 10,050
25/12/2025 10,800 0 (0%) 0 0 0 0 10,800 11,550 10,050
24/12/2025 10,800 0 (0%) 0 0 0 0 10,800 11,550 10,050
23/12/2025 10,800 0 (0%) 0 0 0 0 10,800 11,550 10,050
22/12/2025 10,800 0 (0%) 0 0 0 0 10,800 11,550 10,050
19/12/2025 10,800 0.1 (0.93%) 1,000 10.8 0 0 10,700 11,400 9,960
18/12/2025 10,700 0.2 (1.9%) 400 4.26 0 0 10,500 11,200 9,770
17/12/2025 10,500 0 (0%) 2,400 25.1 0 0 10,500 11,200 9,770
16/12/2025 10,500 -0.1 (-0.94%) 2,000 20.95 0 0 10,600 11,300 9,860
15/12/2025 10,600 0 (0%) 10,000 106 0 0 10,600 11,300 9,860
12/12/2025 10,600 0.1 (0.95%) 19,400 204.27 0 0 10,500 11,200 9,770
11/12/2025 10,500 0.2 (1.94%) 2,100 22.07 0 0 10,300 11,000 9,580
10/12/2025 10,300 -0.05 (-0.48%) 5,500 56.72 0 0 10,350 11,050 9,630
09/12/2025 10,350 0.15 (1.47%) 500 5.18 0 0 10,200 10,900 9,490
08/12/2025 10,200 0.2 (2%) 1,300 13.26 0 0 10,000 10,700 9,300
05/12/2025 10,000 0 (0%) 0 0 0 0 10,000 10,700 9,300
04/12/2025 10,000 -0.4 (-3.85%) 5,800 57.42 0 0 10,400 11,100 9,680
03/12/2025 10,400 0 (0%) 700 7.28 0 0 10,400 11,100 9,680
02/12/2025 10,400 0 (0%) 1,700 17.78 0 0 10,400 11,100 9,680
01/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,100 9,680
28/11/2025 10,400 0 (0%) 0 0 0 0 10,400 11,100 9,680
27/11/2025 10,400 0 (0%) 0 0 0 0 10,400 11,100 9,680
26/11/2025 10,400 0 (0%) 1,600 16.34 0 0 10,400 11,100 9,680
25/11/2025 10,400 0 (0%) 0 0 0 0 10,400 11,100 9,680
24/11/2025 10,400 0 (0%) 0 0 0 0 10,400 11,100 9,680
21/11/2025 10,400 0 (0%) 0 0 0 0 10,400 11,100 9,680
20/11/2025 10,400 0 (0%) 900 9.36 0 0 10,400 11,100 9,680
19/11/2025 10,400 0 (0%) 0 0 0 0 10,400 11,100 9,680
18/11/2025 10,400 0 (0%) 0 0 0 0 10,400 11,100 9,680
17/11/2025 10,400 -0.1 (-0.95%) 2,500 26.05 0 0 10,500 11,200 9,770
14/11/2025 10,500 0 (0%) 500 5.25 0 0 10,500 11,200 9,770
13/11/2025 10,500 0 (0%) 1,200 12.6 0 0 10,500 11,200 9,770
12/11/2025 10,500 0 (0%) 1,200 12.6 0 0 10,500 11,200 9,770
11/11/2025 10,500 0 (0%) 200 2.1 0 0 10,500 11,200 9,770
10/11/2025 10,500 0.2 (1.94%) 1,200 12.6 0 0 10,300 11,000 9,580
07/11/2025 10,300 0 (0%) 3,600 37.18 0 0 10,300 11,000 9,580
06/11/2025 10,300 0.1 (0.98%) 1,300 13.53 0 0 10,200 10,900 9,490
05/11/2025 10,200 0 (0%) 0 0 0 0 10,200 10,900 9,490
04/11/2025 10,200 -0.3 (-2.86%) 6,400 66.48 0 0 10,500 11,200 9,770
03/11/2025 10,500 0 (0%) 900 9.45 0 0 10,500 11,200 9,770
31/10/2025 10,500 -0.1 (-0.94%) 4,000 42 0 0 10,600 11,300 9,860
30/10/2025 10,600 0.1 (0.95%) 700 7.39 0 0 10,500 11,200 9,770
29/10/2025 10,500 0 (0%) 500 5.25 0 0 10,500 11,200 9,770
28/10/2025 10,500 0 (0%) 500 5.25 0 0 10,500 11,200 9,770
27/10/2025 10,500 0.4 (3.96%) 12,200 128.1 0 0 10,100 10,800 9,400
24/10/2025 10,100 0 (0%) 0 0 0 0 10,100 10,800 9,400
23/10/2025 10,100 0 (0%) 0 0 0 0 10,100 10,800 9,400
22/10/2025 10,100 0 (0%) 0 0 0 0 10,100 10,800 9,400
21/10/2025 10,100 -0.15 (-1.46%) 5,700 57.9 0 0 10,250 10,950 9,540
20/10/2025 10,250 -0.4 (-3.76%) 2,700 27.89 0 0 10,650 11,350 9,910
17/10/2025 10,650 0 (0%) 0 0 0 0 10,650 11,350 9,910
16/10/2025 10,650 0.15 (1.43%) 5,800 60.2 0 0 10,500 11,200 9,770
15/10/2025 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
14/10/2025 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
13/10/2025 10,500 0.15 (1.45%) 500 5.25 0 0 10,350 11,050 9,630
10/10/2025 10,350 -0.05 (-0.48%) 4,600 47.69 0 0 10,400 11,100 9,680
09/10/2025 10,400 -0.1 (-0.95%) 4,400 45.6 0 0 10,500 11,200 9,770
08/10/2025 10,500 0.15 (1.45%) 3,700 38.78 0 0 10,350 11,050 9,630
07/10/2025 10,350 0.05 (0.49%) 3,100 32.09 0 0 10,300 11,000 9,580
06/10/2025 10,300 -0.2 (-1.9%) 1,200 12.36 0 0 10,500 11,200 9,770
03/10/2025 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
02/10/2025 10,500 0.25 (2.44%) 200 2.1 0 0 10,250 10,950 9,540
01/10/2025 10,250 -0.2 (-1.91%) 10,000 102.85 0 0 10,450 11,150 9,720
30/09/2025 10,450 -0.05 (-0.48%) 200 2.09 0 0 10,500 11,200 9,770
29/09/2025 10,500 0.05 (0.48%) 100 1.05 0 0 10,450 11,150 9,720
26/09/2025 10,450 0.05 (0.48%) 400 4.18 0 0 10,400 11,100 9,680
25/09/2025 10,400 0.05 (0.48%) 4,100 42.64 0 0 10,350 11,050 9,630
24/09/2025 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
23/09/2025 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
22/09/2025 10,350 -0.15 (-1.43%) 2,800 28.88 0 0 10,500 11,200 9,770
19/09/2025 10,500 0.1 (0.96%) 300 3.15 0 0 10,400 11,100 9,680
18/09/2025 10,400 0 (0%) 0 0 0 0 10,400 11,100 9,680
17/09/2025 10,400 -0.1 (-0.95%) 100 1.04 0 0 10,500 11,200 9,770
16/09/2025 10,500 -0.1 (-0.94%) 2,100 22.06 0 0 10,600 11,300 9,860
15/09/2025 10,600 0.05 (0.47%) 200 2.12 0 0 10,550 11,250 9,820
12/09/2025 10,550 0 (0%) 0 0 0 0 10,550 11,250 9,820
11/09/2025 10,550 -0.35 (-3.21%) 700 7.41 0 0 10,900 11,650 10,150
10/09/2025 10,900 0.55 (5.31%) 200 2.19 0 0 10,350 11,050 9,630
09/09/2025 10,350 0 (0%) 500 5.18 0 0 10,350 11,050 9,630
08/09/2025 10,350 0 (0%) 5,100 52.79 0 0 10,350 11,050 9,630
05/09/2025 10,350 0.15 (1.47%) 3,900 40.42 0 0 10,200 10,900 9,490
04/09/2025 10,200 -0.6 (-5.56%) 200 2.04 0 0 10,800 11,550 10,050
03/09/2025 10,800 0 (0%) 0 0 0 0 10,800 11,550 10,050
29/08/2025 10,800 0.3 (2.86%) 4,100 42.68 0 0 10,500 11,200 9,770
28/08/2025 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
27/08/2025 10,500 -0.05 (-0.47%) 2,200 23.15 0 0 10,550 11,250 9,820
26/08/2025 10,550 0.55 (5.5%) 100 1.06 0 0 10,000 10,700 9,300
25/08/2025 10,000 -0.45 (-4.31%) 1,100 11.4 0 0 10,450 11,150 9,720
22/08/2025 10,450 0.05 (0.48%) 1,300 13.54 0 0 10,400 11,100 9,680
21/08/2025 10,400 0 (0%) 0 0 250,000 2,650 10,400 11,100 9,680
20/08/2025 10,400 -0.1 (-0.95%) 6,200 64.48 0 0 10,500 11,200 9,770
19/08/2025 10,500 -0.1 (-0.94%) 3,000 31.5 0 0 10,600 11,300 9,860
18/08/2025 10,600 0 (0%) 0 0 0 0 10,600 11,300 9,860
15/08/2025 10,600 0.1 (0.95%) 100 1.06 0 0 10,500 11,200 9,770
14/08/2025 10,500 -0.3 (-2.78%) 25,100 263.72 0 0 10,800 11,550 10,050
13/08/2025 10,800 -0.05 (-0.46%) 2,400 25.49 0 0 10,850 11,600 10,100
12/08/2025 10,850 0.15 (1.4%) 3,000 32.17 0 0 10,700 11,400 9,960
11/08/2025 10,700 0.2 (1.9%) 4,200 44.44 0 0 10,500 11,200 9,770
08/08/2025 10,500 0 (0%) 900 9.45 0 0 10,500 11,200 9,770
07/08/2025 10,500 0 (0%) 1,200 12.6 0 0 10,500 11,200 9,770
06/08/2025 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
05/08/2025 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
04/08/2025 10,500 0 (0%) 10,500 110.25 0 0 10,500 11,200 9,770
01/08/2025 10,500 -0.3 (-2.78%) 2,700 28.32 0 0 10,800 11,550 10,050
31/07/2025 10,800 0 (0%) 0 0 0 0 10,800 11,550 10,050
30/07/2025 10,800 0 (0%) 0 0 0 0 10,800 11,550 10,050
29/07/2025 10,800 -0.05 (-0.46%) 300 3.22 0 0 10,850 11,600 10,100
28/07/2025 10,850 0.05 (0.46%) 5,300 56.94 0 0 10,800 11,550 10,050
25/07/2025 10,800 0 (0%) 900 9.73 0 0 10,800 11,550 10,050
24/07/2025 10,800 -0.1 (-0.92%) 1,100 11.38 0 0 10,900 11,650 10,150
23/07/2025 10,900 0 (0%) 900 9.78 0 0 10,900 11,650 10,150
22/07/2025 10,900 0 (0%) 200 2.17 0 0 10,900 11,650 10,150
21/07/2025 10,900 -0.05 (-0.46%) 1,900 19.51 0 0 10,950 11,700 10,200
18/07/2025 10,950 0 (0%) 0 0 0 0 10,950 11,700 10,200
17/07/2025 10,950 0 (0%) 200 2.19 0 0 10,950 11,700 10,200
16/07/2025 10,950 0 (0%) 1,000 10.66 0 0 10,950 11,700 10,200
15/07/2025 10,950 0 (0%) 0 0 0 0 10,950 11,700 10,200
14/07/2025 10,950 -0.05 (-0.45%) 1,100 12.05 0 0 11,000 11,750 10,250
11/07/2025 11,000 0.5 (4.76%) 100 1.1 0 0 10,500 11,200 9,770
10/07/2025 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
09/07/2025 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
08/07/2025 10,500 0 (0%) 2,600 27.3 0 0 10,500 11,200 9,770
07/07/2025 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770

Dữ liệu lịch sử - BSC

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