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 9,900 0 (0%) 49,300 475.26 0 0 9,900 10,550 9,210
30/12/2025 9,900 -0.04 (-0.4%) 18,000 176.42 0 0 9,940 10,600 9,250
29/12/2025 9,940 0.06 (0.61%) 1,200 12.17 0 0 9,880 10,550 9,190
26/12/2025 9,880 -0.11 (-1.1%) 26,700 261.83 0 0 9,990 10,650 9,300
25/12/2025 9,990 -0.01 (-0.1%) 32,600 322.26 0 0 10,000 10,700 9,300
24/12/2025 10,000 0 (0%) 60,500 598.45 0 0 10,000 10,700 9,300
23/12/2025 10,000 -0.1 (-0.99%) 39,800 396.91 0 0 10,100 10,800 9,400
22/12/2025 10,100 0 (0%) 72,000 719.14 0 0 10,100 10,800 9,400
19/12/2025 10,100 -0.15 (-1.46%) 37,800 379.55 0 0 10,250 10,950 9,540
18/12/2025 10,250 -0.05 (-0.49%) 34,400 345.7 0 0 10,300 11,000 9,580
17/12/2025 10,300 -0.15 (-1.44%) 8,200 82.64 0 0 10,450 11,150 9,720
16/12/2025 10,450 -0.05 (-0.48%) 22,500 227.09 0 0 10,500 11,200 9,770
15/12/2025 10,500 0.1 (0.96%) 17,600 181.21 0 0 10,400 11,100 9,680
12/12/2025 10,400 -0.1 (-0.95%) 65,600 656.4 0 0 10,500 11,200 9,770
11/12/2025 10,500 0 (0%) 48,600 488.95 0 0 10,500 11,200 9,770
10/12/2025 10,500 0 (0%) 58,100 589.95 0 0 10,500 11,200 9,770
09/12/2025 10,500 -0.25 (-2.33%) 19,400 204.99 0 0 10,750 11,500 10,000
08/12/2025 10,750 -0.15 (-1.38%) 12,100 130.22 0 0 10,900 11,650 10,150
05/12/2025 10,900 0 (0%) 33,200 361.13 0 0 10,900 11,650 10,150
04/12/2025 10,900 0.05 (0.46%) 21,900 237.73 0 0 10,850 11,600 10,100
03/12/2025 10,850 -0.15 (-1.36%) 37,000 406.28 0 0 11,000 11,750 10,250
02/12/2025 11,000 0.15 (1.38%) 60,300 654.18 0 0 10,850 11,600 10,100
01/12/2025 13,000 0 (0%) 88,500 1,154.9 0 0 13,000 13,900 12,100
28/11/2025 13,000 0.05 (0.39%) 47,300 614.93 0 0 12,950 13,850 12,050
27/11/2025 12,950 -0.1 (-0.77%) 60,400 786.64 0 0 13,050 13,950 12,150
26/11/2025 13,050 0.1 (0.77%) 12,600 164.01 0 0 12,950 13,850 12,050
25/11/2025 12,950 0 (0%) 51,900 679.19 0 0 12,950 13,850 12,050
24/11/2025 12,950 -0.05 (-0.38%) 52,700 685.53 0 0 13,000 13,900 12,100
21/11/2025 13,000 0 (0%) 53,800 696.92 0 0 13,000 13,900 12,100
20/11/2025 13,000 0.15 (1.17%) 53,500 695.99 0 0 12,850 13,700 12,000
19/11/2025 - (-100%) 126,200 1,633.59 0 0 12,450 14,900 9,960
18/11/2025 12,500 0 (0%) 0 0 0 0 12,500 0 0
17/11/2025 12,500 0 (0%) 0 0 0 0 12,500 0 0
14/11/2025 12,500 0 (0%) 0 0 0 0 12,500 0 0
13/11/2025 12,500 0 (0%) 0 0 0 0 12,500 0 0
12/11/2025 12,500 0 (0%) 0 0 0 0 12,500 0 0
11/11/2025 12,500 0 (0%) 0 0 0 0 12,500 0 0
10/11/2025 12,500 0 (0%) 0 0 0 0 12,500 0 0
07/11/2025 12,500 0 (0%) 0 0 0 0 12,500 0 0
06/11/2025 12,500 0 (0%) 0 0 0 0 12,500 0 0
05/11/2025 12,500 -0.2 (-1.57%) 23,330 294.69 0 0 12,700 14,600 10,800
04/11/2025 12,700 0.1 (0.79%) 48,685 617.14 0 0 12,600 14,400 10,800
03/11/2025 12,600 0 (0%) 24,200 306.11 0 0 12,600 14,400 10,800
31/10/2025 12,600 -0.1 (-0.79%) 33,330 418.29 0 0 12,700 14,600 10,800
30/10/2025 12,600 -0.2 (-1.56%) 27,750 352.02 0 0 12,800 14,700 10,900
29/10/2025 12,700 0.1 (0.79%) 3,618 46.2 0 0 12,600 14,400 10,800
28/10/2025 12,800 0.6 (4.92%) 47,818 601.56 0 0 12,200 14,000 10,400
27/10/2025 12,300 0.3 (2.5%) 15,113 184.15 0 0 12,000 13,800 10,200
24/10/2025 12,200 0.2 (1.67%) 10,101 121.37 0 0 12,000 13,800 10,200
23/10/2025 12,000 0.2 (1.69%) 12,920 155.08 0 0 11,800 13,500 10,100
22/10/2025 11,900 -0.1 (-0.83%) 22,200 262.01 0 0 12,000 13,800 10,200
21/10/2025 12,000 -0.2 (-1.64%) 46,347 557.45 0 0 12,200 14,000 10,400
20/10/2025 12,100 -0.1 (-0.82%) 8,203 100.26 0 0 12,200 14,000 10,400
17/10/2025 12,100 -0.1 (-0.82%) 63,919 780.02 0 0 12,200 14,000 10,400
16/10/2025 12,200 -0.1 (-0.81%) 27,232 332.48 7,000 73.5 12,300 14,100 10,500
15/10/2025 12,200 -0.1 (-0.81%) 25,202 308.89 0 0 12,300 14,100 10,500
14/10/2025 12,400 -0.1 (-0.8%) 62,388 767.84 0 0 12,500 14,300 10,700
13/10/2025 12,500 -0.1 (-0.79%) 13,903 173.82 0 0 12,600 14,400 10,800
10/10/2025 12,600 0 (0%) 11,605 146.22 0 0 12,600 14,400 10,800
09/10/2025 12,600 0 (0%) 7,800 98.28 10,000 108 12,600 14,400 10,800
08/10/2025 12,600 -0.2 (-1.56%) 4,453 56.2 10,000 109 12,800 14,700 10,900
07/10/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
06/10/2025 12,800 0.2 (1.59%) 1,500 19.14 10,000 108 12,600 14,400 10,800
03/10/2025 12,600 -0.1 (-0.79%) 7,101 89.17 0 0 12,700 14,600 10,800
02/10/2025 12,700 -0.1 (-0.78%) 4,870 61.83 0 0 12,800 14,700 10,900
01/10/2025 12,800 0.1 (0.79%) 170 2.18 7,670 82.84 12,700 14,600 10,800
30/09/2025 12,700 0.1 (0.79%) 1,503 19.02 13,440 145.15 12,600 14,400 10,800
29/09/2025 12,600 -0.2 (-1.56%) 38,973 491.97 0 0 12,800 14,700 10,900
26/09/2025 12,900 0.1 (0.78%) 20,601 262.98 0 0 12,800 14,700 10,900
25/09/2025 12,800 0.1 (0.79%) 4,311 55.18 0 0 12,700 14,600 10,800
24/09/2025 12,800 0 (0%) 16,000 203.7 0 0 12,800 14,700 10,900
23/09/2025 12,900 0.1 (0.78%) 4,000 51.3 0 0 12,800 14,700 10,900
22/09/2025 12,800 -0.1 (-0.78%) 40,000 512.73 0 0 12,900 14,800 11,000
19/09/2025 12,900 -0.1 (-0.77%) 5,405 69.86 0 0 13,000 14,900 11,100
18/09/2025 13,000 0 (0%) 21,500 278.79 0 0 13,000 14,900 11,100
17/09/2025 12,900 -0.1 (-0.77%) 10,557 137.2 0 0 13,000 14,900 11,100
16/09/2025 12,900 -0.2 (-1.53%) 41,766 544.89 0 0 13,100 15,000 11,200
15/09/2025 13,000 -0.1 (-0.76%) 22,203 290.99 0 0 13,100 15,000 11,200
12/09/2025 13,100 0.1 (0.77%) 26,616 348.72 0 0 13,000 14,900 11,100
11/09/2025 13,100 0.1 (0.77%) 9,615 125.11 0 0 13,000 14,900 11,100
10/09/2025 13,000 0 (0%) 4,006 52.08 0 0 13,000 14,900 11,100
09/09/2025 13,000 -0.1 (-0.76%) 25,905 336.27 0 0 13,100 15,000 11,200
08/09/2025 13,000 -0.1 (-0.76%) 43,094 562.39 0 0 13,100 15,000 11,200
05/09/2025 13,000 -0.1 (-0.76%) 24,005 313.94 0 0 13,100 15,000 11,200
04/09/2025 13,200 0 (0%) 27,945 365.39 0 0 13,200 15,100 11,300
03/09/2025 13,200 0.2 (1.54%) 25,602 337.04 0 0 13,000 14,900 11,100
29/08/2025 13,000 0 (0%) 34,461 447.33 0 0 13,000 14,900 11,100
28/08/2025 13,100 0.1 (0.77%) 18,400 239.7 0 0 13,000 14,900 11,100
27/08/2025 12,900 -0.1 (-0.77%) 13,754 179.12 0 0 13,000 14,900 11,100
26/08/2025 13,000 0 (0%) 9,000 116.9 0 0 13,000 14,900 11,100
25/08/2025 13,000 -0.1 (-0.76%) 0 0 0 0 13,100 15,000 11,200
22/08/2025 13,100 -0.2 (-1.5%) 22,698 297.49 0 0 13,300 15,200 11,400
21/08/2025 13,300 0 (0%) 27,105 361.03 0 0 13,300 15,200 11,400
20/08/2025 13,800 0 (0%) 51,146 706.67 0 0 13,800 15,800 11,800
19/08/2025 13,700 0 (0%) 84,538 1,165.96 0 0 13,700 15,700 11,700
18/08/2025 13,800 0.1 (0.73%) 17,121 235.14 0 0 13,700 15,700 11,700
15/08/2025 13,700 -0.1 (-0.72%) 37,630 515.21 0 0 13,800 15,800 11,800
14/08/2025 13,900 0 (0%) 62,013 856.24 0 0 13,900 15,900 11,900
13/08/2025 13,900 0.2 (1.46%) 125,624 1,745.35 223,600 3,063.32 13,700 15,700 11,700
12/08/2025 13,600 0 (0%) 95,315 1,301.35 0 0 13,600 15,600 11,600
11/08/2025 13,600 0 (0%) 74,502 1,012.49 0 0 13,600 15,600 11,600
08/08/2025 13,700 0.2 (1.48%) 51,001 694.91 0 0 13,500 15,500 11,500
07/08/2025 13,700 0.2 (1.48%) 14,883 201.41 0 0 13,500 15,500 11,500
06/08/2025 13,700 0.1 (0.74%) 48,263 652.32 0 0 13,600 15,600 11,600
05/08/2025 13,600 0 (0%) 17,231 234.39 0 0 13,600 15,600 11,600
04/08/2025 13,700 0 (0%) 53,723 731.75 0 0 13,700 15,700 11,700
01/08/2025 13,700 -0.1 (-0.72%) 38,372 525.97 0 0 13,800 15,800 11,800
31/07/2025 13,800 0 (0%) 46,301 636.88 0 0 13,800 15,800 11,800
30/07/2025 13,700 -0.1 (-0.72%) 88,049 1,212.27 0 0 13,800 15,800 11,800
29/07/2025 13,700 0.1 (0.74%) 89,736 1,235.67 0 0 13,600 15,600 11,600
28/07/2025 13,700 0 (0%) 48,181 657.42 0 0 13,700 15,700 11,700
25/07/2025 13,800 0.1 (0.73%) 24,420 334.78 0 0 13,700 15,700 11,700
24/07/2025 13,700 0 (0%) 38,001 520.7 0 0 13,700 15,700 11,700
23/07/2025 13,800 0.1 (0.73%) 17,491 238.91 0 0 13,700 15,700 11,700
22/07/2025 13,800 0.1 (0.73%) 21,964 300.22 0 0 13,700 15,700 11,700
21/07/2025 13,800 -0.1 (-0.72%) 81,005 1,109.99 0 0 13,900 15,900 11,900
18/07/2025 13,900 0.1 (0.72%) 27,603 383.07 0 0 13,800 15,800 11,800
17/07/2025 13,900 0.1 (0.72%) 49,535 683.73 0 0 13,800 15,800 11,800
16/07/2025 13,700 -0.1 (-0.72%) 35,442 487.46 0 0 13,800 15,800 11,800
15/07/2025 13,800 -0.1 (-0.72%) 38,173 526.46 0 0 13,900 15,900 11,900
14/07/2025 13,900 0 (0%) 35,841 497.99 0 0 13,900 15,900 11,900
11/07/2025 13,800 0 (0%) 14,794 204.92 0 0 13,800 15,800 11,800
10/07/2025 13,900 0.1 (0.72%) 16,690 230.55 0 0 13,800 15,800 11,800
09/07/2025 13,900 0.1 (0.72%) 33,914 468.61 0 0 13,800 15,800 11,800
08/07/2025 13,800 -0.1 (-0.72%) 152,743 2,106.27 0 0 13,900 15,900 11,900
07/07/2025 14,000 0.1 (0.72%) 42,800 596.36 0 0 13,900 15,900 11,900
04/07/2025 14,000 0 (0%) 38,320 532.71 0 0 14,000 16,100 11,900
03/07/2025 14,000 -0.1 (-0.71%) 30,053 422.1 0 0 14,100 16,200 12,000
02/07/2025 14,100 0 (0%) 21,600 304.19 0 0 14,100 16,200 12,000
01/07/2025 14,100 -0.1 (-0.7%) 46,684 657.85 0 0 14,200 16,300 12,100

Dữ liệu lịch sử - BSC

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