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
08/01/2026 11,950 -0.05 (-0.42%) 6,548,000 78,339.35 0 0 12,000 12,800 11,200
07/01/2026 12,000 0.15 (1.27%) 1,314,700 15,755.25 0 0 11,850 12,650 11,050
06/01/2026 11,850 0.1 (0.85%) 1,477,900 17,425.15 0 0 11,750 12,550 10,950
05/01/2026 11,750 -0.2 (-1.67%) 2,524,800 29,892.64 0 0 11,950 12,750 11,150
31/12/2025 11,950 -0.05 (-0.42%) 979,800 11,727.01 0 0 12,000 12,800 11,200
30/12/2025 12,000 0.05 (0.42%) 1,136,300 13,610.41 0 0 11,950 12,750 11,150
29/12/2025 11,950 -0.1 (-0.83%) 980,100 11,765.63 0 0 12,050 12,850 11,250
26/12/2025 12,050 -0.05 (-0.41%) 2,009,200 24,077.74 0 0 12,100 12,900 11,300
25/12/2025 12,100 -0.05 (-0.41%) 1,592,900 19,406.41 1,200,000 15,600 12,150 13,000 11,300
24/12/2025 12,150 -0.1 (-0.82%) 2,023,100 24,662.8 0 0 12,250 13,100 11,400
23/12/2025 12,250 -0.1 (-0.81%) 1,353,900 16,628.9 4,317,774 55,267.51 12,350 13,200 11,500
22/12/2025 12,350 0.35 (2.92%) 3,297,400 40,021.26 1,115,000 14,256 12,000 12,800 11,200
19/12/2025 12,000 0.1 (0.84%) 894,000 10,684.64 0 0 11,900 12,700 11,100
18/12/2025 11,900 0 (0%) 697,300 8,275.18 0 0 11,900 12,700 11,100
17/12/2025 11,900 -0.1 (-0.83%) 784,100 9,383.16 0 0 12,000 12,800 11,200
16/12/2025 12,000 0.25 (2.13%) 1,330,800 15,756.68 0 0 11,750 12,550 10,950
15/12/2025 11,750 -0.15 (-1.26%) 1,510,900 17,898.85 0 0 11,900 12,700 11,100
12/12/2025 11,900 -0.3 (-2.46%) 2,533,000 30,638.19 0 0 12,200 13,050 11,350
11/12/2025 12,200 -0.05 (-0.41%) 1,121,100 13,729.07 0 0 12,250 13,100 11,400
10/12/2025 12,250 0 (0%) 1,232,900 15,098.02 0 0 12,250 13,100 11,400
09/12/2025 12,250 -0.15 (-1.21%) 2,278,600 27,936.38 0 0 12,400 13,250 11,550
08/12/2025 12,400 0 (0%) 1,053,400 13,048.35 0 0 12,400 13,250 11,550
05/12/2025 12,400 -0.15 (-1.2%) 1,913,700 23,820.58 0 0 12,550 13,400 11,700
04/12/2025 12,550 0 (0%) 1,476,300 18,608.6 49,000 578.2 12,550 13,400 11,700
03/12/2025 12,550 0.25 (2.03%) 3,601,900 44,994.41 535,400 6,585.42 12,300 13,150 11,450
02/12/2025 12,300 0 (0%) 1,418,300 17,399.14 0 0 12,300 13,150 11,450
01/12/2025 12,300 0 (0%) 1,120,700 13,797.22 0 0 12,300 13,150 11,450
28/11/2025 12,300 -0.1 (-0.81%) 1,767,400 21,933.53 0 0 12,400 13,250 11,550
27/11/2025 12,400 0.2 (1.64%) 3,932,800 49,161.99 3,230,000 41,990 12,200 13,050 11,350
26/11/2025 12,200 0.05 (0.41%) 1,352,900 16,466.95 0 0 12,150 13,000 11,300
25/11/2025 12,150 -0.1 (-0.82%) 886,900 10,804.08 0 0 12,250 13,100 11,400
24/11/2025 12,250 0.1 (0.82%) 2,036,200 24,772.32 50,000 565 12,150 13,000 11,300
21/11/2025 12,150 -0.1 (-0.82%) 1,970,200 23,972.83 0 0 12,250 13,100 11,400
20/11/2025 12,250 -0.1 (-0.81%) 2,519,200 30,867.73 20,000 264 12,350 13,200 11,500
19/11/2025 12,350 -0.1 (-0.8%) 2,463,600 30,322.59 0 0 12,450 13,300 11,600
18/11/2025 12,450 0.1 (0.81%) 3,577,100 44,308.68 0 0 12,350 13,200 11,500
17/11/2025 12,350 0.05 (0.41%) 2,826,500 34,764.95 8,300,000 102,090 12,300 13,150 11,450
14/11/2025 12,300 0 (0%) 1,753,600 21,558.04 0 0 12,300 13,150 11,450
13/11/2025 12,300 -0.1 (-0.81%) 2,090,100 25,830.67 0 0 12,400 13,250 11,550
12/11/2025 12,400 0 (0%) 1,555,500 19,264.17 0 0 12,400 13,250 11,550
11/11/2025 12,400 0.3 (2.48%) 2,002,700 24,411.64 2,600,000 31,460 12,100 12,900 11,300
10/11/2025 12,100 -0.05 (-0.41%) 2,042,800 24,765.81 0 0 12,150 13,000 11,300
07/11/2025 12,150 -0.2 (-1.62%) 2,245,800 27,425.72 0 0 12,350 13,200 11,500
06/11/2025 12,350 -0.1 (-0.8%) 1,663,600 20,519.63 0 0 12,450 13,300 11,600
05/11/2025 12,450 -0.15 (-1.19%) 1,799,900 22,416.85 7,999,900 100,798.74 12,600 13,450 11,750
04/11/2025 12,600 0.25 (2.02%) 4,701,600 57,733.31 0 0 12,350 13,200 11,500
03/11/2025 12,350 -0.4 (-3.14%) 5,235,200 65,916.11 60,000 816 12,750 13,600 11,900
31/10/2025 12,750 -0.65 (-4.85%) 5,248,800 68,320.06 60,000 858 13,400 14,300 12,500
30/10/2025 13,400 -0.15 (-1.11%) 4,965,900 66,710.73 11,105,000 150,472.75 13,550 14,450 12,650
29/10/2025 13,550 0.55 (4.23%) 16,497,800 222,426.75 50,000 695 13,000 13,900 12,100
28/10/2025 13,000 0.15 (1.17%) 5,208,600 66,901.64 0 0 12,850 13,700 12,000
27/10/2025 12,850 -0.05 (-0.39%) 2,640,500 33,648.99 7,200,000 92,880 12,900 13,800 12,000
24/10/2025 12,900 0 (0%) 3,528,900 44,949.33 0 0 12,900 13,800 12,000
23/10/2025 12,900 0.15 (1.18%) 3,109,400 39,693.58 0 0 12,750 13,600 11,900
22/10/2025 12,750 0.3 (2.41%) 2,664,700 33,239.08 0 0 12,450 13,300 11,600
21/10/2025 12,450 0.45 (3.75%) 5,212,400 63,048.17 0 0 12,000 12,800 11,200
20/10/2025 12,000 -0.9 (-6.98%) 6,579,900 81,895.37 390,000 5,089.5 12,900 13,800 12,000
17/10/2025 12,900 -0.1 (-0.77%) 3,086,500 40,061.58 361,260 4,660.25 13,000 13,900 12,100
16/10/2025 13,000 -0.05 (-0.38%) 3,146,300 40,992.87 390,000 5,089.5 13,050 13,950 12,150
15/10/2025 13,050 0.1 (0.77%) 3,738,200 48,676.34 3,840,000 52,992 12,950 13,850 12,050
14/10/2025 12,950 -0.25 (-1.89%) 4,207,200 55,168.87 3,500,000 48,300 13,200 14,100 12,300
13/10/2025 13,200 -0.15 (-1.12%) 4,009,200 52,853.81 6,475,160 80,615.74 13,350 14,250 12,450
10/10/2025 13,350 0.25 (1.91%) 8,183,400 108,305.9 0 0 13,100 14,000 12,200
09/10/2025 13,100 0.1 (0.77%) 3,250,400 42,273.31 0 0 13,000 13,900 12,100
08/10/2025 13,000 0.1 (0.78%) 3,649,100 47,286.41 0 0 12,900 13,800 12,000
07/10/2025 12,900 -0.35 (-2.64%) 3,340,700 43,469.48 0 0 13,250 14,150 12,350
06/10/2025 13,250 0.35 (2.71%) 6,107,000 80,080.36 0 0 12,900 13,800 12,000
03/10/2025 12,900 0 (0%) 2,922,300 37,433.51 0 0 12,900 13,800 12,000
02/10/2025 12,900 0.1 (0.78%) 4,039,000 52,453.12 0 0 12,800 13,650 11,950
01/10/2025 12,800 0.15 (1.19%) 1,868,000 23,885.04 7,042,010 90,625.43 12,650 13,500 11,800
30/09/2025 12,650 -0.15 (-1.17%) 2,559,200 32,493.02 0 0 12,800 13,650 11,950
29/09/2025 12,800 0.05 (0.39%) 1,216,000 15,479.57 0 0 12,750 13,600 11,900
26/09/2025 12,750 -0.15 (-1.16%) 1,939,300 24,858.34 4,515,750 58,253.18 12,900 13,800 12,000
25/09/2025 12,900 0.1 (0.78%) 1,886,500 24,341.71 0 0 12,800 13,650 11,950
24/09/2025 12,800 0.1 (0.79%) 2,777,500 35,166.96 0 0 12,700 13,550 11,850
23/09/2025 12,700 0.05 (0.4%) 1,474,300 18,771.44 0 0 12,650 13,500 11,800
22/09/2025 12,650 -0.25 (-1.94%) 3,328,200 42,331.81 0 0 12,900 13,800 12,000
19/09/2025 12,900 -0.05 (-0.39%) 2,920,500 37,666.76 2,080,000 28,080 12,950 13,850 12,050
18/09/2025 12,950 -0.05 (-0.38%) 3,619,200 47,150.35 0 0 13,000 13,900 12,100
17/09/2025 13,000 -0.25 (-1.89%) 3,709,200 48,487.64 0 0 13,250 14,150 12,350
16/09/2025 13,250 0.15 (1.15%) 6,211,500 82,186.09 0 0 13,100 14,000 12,200
15/09/2025 13,100 0 (0%) 5,669,400 74,003.02 0 0 13,100 14,000 12,200
12/09/2025 13,100 0.05 (0.38%) 3,429,000 44,955.12 0 0 13,050 13,950 12,150
11/09/2025 13,050 -0.15 (-1.14%) 5,768,400 74,486.87 0 0 13,200 14,100 12,300
10/09/2025 13,200 0.05 (0.38%) 2,122,400 27,961.66 5,577,600 76,077.6 13,150 14,050 12,250
09/09/2025 13,150 0.15 (1.15%) 4,798,100 62,856.17 0 0 13,000 13,900 12,100
08/09/2025 13,000 -0.8 (-5.8%) 13,091,600 173,807.73 0 0 13,800 14,750 12,850
05/09/2025 13,800 -0.35 (-2.47%) 13,800,500 195,473.23 20,000 299 14,150 15,100 13,200
04/09/2025 14,150 0.25 (1.8%) 11,714,900 165,578.98 150,000 2,085 13,900 14,850 12,950
03/09/2025 13,900 0.25 (1.83%) 7,754,100 107,315.63 0 0 13,650 14,600 12,700
29/08/2025 13,650 0.05 (0.37%) 9,410,100 129,097.33 0 0 13,600 14,550 12,650
28/08/2025 13,600 0 (0%) 7,215,000 97,683.28 0 0 13,600 14,550 12,650
27/08/2025 13,600 -0.35 (-2.51%) 12,162,100 167,428.02 30,000 432 13,950 14,900 13,000
26/08/2025 13,950 0.4 (2.95%) 12,402,600 166,545.39 0 0 13,550 14,450 12,650
25/08/2025 13,550 -1 (-6.87%) 16,436,900 226,984.17 300,000 4,188.9 14,550 15,550 13,550
22/08/2025 14,550 -0.05 (-0.34%) 36,959,500 545,128.22 688,000 9,607.23 14,600 15,600 13,600
21/08/2025 14,600 0.95 (6.96%) 16,391,400 238,509.18 0 0 13,650 14,600 12,700
20/08/2025 13,650 0.85 (6.64%) 41,719,600 561,978.43 0 0 12,800 13,650 11,950
19/08/2025 12,800 0.05 (0.39%) 8,276,400 105,938.19 0 0 12,750 13,600 11,900
18/08/2025 12,750 -0.25 (-1.92%) 7,825,600 100,185.44 4,900,000 63,700 13,000 13,900 12,100
15/08/2025 13,000 -0.2 (-1.52%) 9,614,200 126,128.79 0 0 13,200 14,100 12,300
14/08/2025 13,200 0.5 (3.94%) 13,612,300 178,226.12 0 0 12,700 13,550 11,850
13/08/2025 12,700 -0.1 (-0.78%) 10,918,500 138,816.1 0 0 12,800 13,650 11,950
12/08/2025 12,800 -0.15 (-1.16%) 10,469,400 134,083.98 0 0 12,950 13,850 12,050
11/08/2025 12,950 -0.05 (-0.38%) 11,587,200 149,996.26 0 0 13,000 13,900 12,100
08/08/2025 13,000 0.4 (3.17%) 14,923,100 194,477.78 100,000 1,200 12,600 13,450 11,750
07/08/2025 13,600 0.3 (2.26%) 13,882,600 187,343.81 0 0 13,300 14,200 12,400
06/08/2025 13,300 0.1 (0.76%) 7,231,500 96,265.62 0 0 13,200 14,100 12,300
05/08/2025 13,200 -0.15 (-1.12%) 19,590,400 265,556.07 0 0 13,350 14,250 12,450
04/08/2025 13,350 0.65 (5.12%) 7,723,600 101,281.56 100,000 1,185 12,700 13,550 11,850
01/08/2025 12,700 -0.45 (-3.42%) 10,245,400 131,563.45 821,000 11,083.5 13,150 14,050 12,250
31/07/2025 13,150 -0.15 (-1.13%) 7,065,600 92,600.52 0 0 13,300 14,200 12,400
30/07/2025 13,300 0.4 (3.1%) 10,746,600 140,214.63 0 0 12,900 13,800 12,000
29/07/2025 12,900 -0.95 (-6.86%) 15,057,100 201,200.64 821,000 11,494 13,850 14,800 12,900
28/07/2025 13,850 0.9 (6.95%) 18,121,700 247,837.66 0 0 12,950 13,850 12,050
25/07/2025 12,950 0 (0%) 7,032,300 91,075.2 0 0 12,950 13,850 12,050
24/07/2025 12,950 0.7 (5.71%) 15,504,400 197,720.08 0 0 12,250 13,100 11,400
23/07/2025 12,250 0.05 (0.41%) 6,938,000 85,261.99 0 0 12,200 13,050 11,350
22/07/2025 12,200 0.05 (0.41%) 5,235,300 63,589.61 0 0 12,150 13,000 11,300
21/07/2025 12,150 -0.05 (-0.41%) 5,074,400 62,209.77 0 0 12,200 13,050 11,350
18/07/2025 12,200 -0.2 (-1.61%) 8,089,500 99,331.37 0 0 12,400 13,250 11,550
17/07/2025 12,400 -0.5 (-3.88%) 16,060,700 202,683.91 0 0 12,900 13,800 12,000
16/07/2025 13,600 0.1 (0.74%) 7,754,400 104,031.96 156,000 1,965.6 13,500 14,400 12,600
15/07/2025 13,500 0.4 (3.05%) 9,371,000 124,569.96 0 0 13,100 14,000 12,200
14/07/2025 13,100 0.35 (2.75%) 9,645,600 124,937.29 0 0 12,750 13,600 11,900
11/07/2025 12,750 -0.05 (-0.39%) 4,295,300 54,674.36 0 0 12,800 13,650 11,950
10/07/2025 12,800 0.1 (0.79%) 5,869,100 74,852.9 0 0 12,700 13,550 11,850
09/07/2025 12,700 0.35 (2.83%) 8,985,700 113,348.85 0 0 12,350 13,200 11,500
08/07/2025 12,350 -0.05 (-0.4%) 6,789,700 83,732.47 0 0 12,400 13,250 11,550

Dữ liệu lịch sử - BSC

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