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 6,640 0.34 (5.4%) 2,300 15.32 0 0 6,300 6,740 5,860
30/12/2025 6,300 0.14 (2.27%) 4,800 30.3 0 0 6,160 6,590 5,730
29/12/2025 6,160 -0.23 (-3.6%) 18,700 115.25 0 0 6,390 6,830 5,950
26/12/2025 6,390 -0.47 (-6.85%) 12,400 79.67 0 0 6,860 7,340 6,380
25/12/2025 6,860 -0.04 (-0.58%) 10,600 68.91 0 0 6,900 7,380 6,420
24/12/2025 6,900 0.2 (2.99%) 5,000 34.08 0 0 6,700 7,160 6,240
23/12/2025 6,700 -0.09 (-1.33%) 1,000 6.7 0 0 6,790 7,260 6,320
22/12/2025 6,790 0.19 (2.88%) 6,500 41.42 0 0 6,600 7,060 6,140
19/12/2025 6,600 0 (0%) 7,000 46.2 0 0 6,600 7,060 6,140
18/12/2025 6,600 0 (0%) 24,300 160.89 0 0 6,600 7,060 6,140
17/12/2025 6,600 -0.1 (-1.49%) 12,900 86.4 0 0 6,700 7,160 6,240
16/12/2025 6,700 -0.1 (-1.47%) 12,800 84.84 0 0 6,800 7,270 6,330
15/12/2025 6,800 -0.19 (-2.72%) 11,100 76.78 0 0 6,990 7,470 6,510
12/12/2025 6,990 -0.09 (-1.27%) 9,300 65.59 0 0 7,080 7,570 6,590
11/12/2025 7,080 0 (0%) 4,900 34.69 0 0 7,080 7,570 6,590
10/12/2025 7,080 -0.04 (-0.56%) 2,100 14.91 0 0 7,120 7,610 6,630
09/12/2025 7,120 0.02 (0.28%) 30,200 214.35 0 0 7,100 7,590 6,610
08/12/2025 7,100 -0.1 (-1.39%) 11,600 83.12 0 0 7,200 7,700 6,700
05/12/2025 7,200 0 (0%) 6,200 44.04 0 0 7,200 7,700 6,700
04/12/2025 7,200 -0.05 (-0.69%) 12,100 86.67 0 0 7,250 7,750 6,750
03/12/2025 7,250 -0.05 (-0.68%) 600 4.35 0 0 7,300 7,810 6,790
02/12/2025 7,300 0.24 (3.4%) 5,300 38.69 0 0 7,060 7,550 6,570
01/12/2025 7,060 -0.09 (-1.26%) 4,900 34.67 0 0 7,150 7,650 6,650
28/11/2025 7,150 0.06 (0.85%) 26,600 191.34 0 0 7,090 7,580 6,600
27/11/2025 7,090 -0.31 (-4.19%) 1,400 9.93 0 0 7,400 7,910 6,890
26/11/2025 7,400 0.1 (1.37%) 2,500 18.5 0 0 7,300 7,810 6,790
25/11/2025 7,300 -0.1 (-1.35%) 7,200 52.59 0 0 7,400 7,910 6,890
24/11/2025 7,400 -0.1 (-1.33%) 16,600 123.09 0 0 7,500 8,020 6,980
21/11/2025 7,500 -0.05 (-0.66%) 4,200 29.81 0 0 7,550 8,070 7,030
20/11/2025 7,550 0 (0%) 600 4.52 0 0 7,550 8,070 7,030
19/11/2025 7,550 0.01 (0.13%) 4,300 32.42 0 0 7,540 8,060 7,020
18/11/2025 7,540 0.06 (0.8%) 9,100 67.6 0 0 7,480 8,000 6,960
17/11/2025 7,480 0.01 (0.13%) 7,800 58.08 0 0 7,470 7,990 6,950
14/11/2025 7,470 -0.02 (-0.27%) 1,100 7.96 0 0 7,490 8,010 6,970
13/11/2025 7,490 0 (0%) 3,200 23.97 0 0 7,490 8,010 6,970
12/11/2025 7,490 0 (0%) 400 2.88 0 0 7,490 8,010 6,970
11/11/2025 7,490 0 (0%) 4,400 32.87 0 0 7,490 8,010 6,970
10/11/2025 7,490 -0.07 (-0.93%) 5,100 37.1 0 0 7,560 8,080 7,040
07/11/2025 7,560 0.05 (0.67%) 7,900 58.19 0 0 7,510 8,030 6,990
06/11/2025 7,510 -0.17 (-2.21%) 34,700 260.56 0 0 7,680 8,210 7,150
05/11/2025 7,680 -0.08 (-1.03%) 3,800 28.52 0 0 7,760 8,300 7,220
04/11/2025 7,760 -0.03 (-0.39%) 14,500 110.37 0 0 7,790 8,330 7,250
03/11/2025 7,790 0.24 (3.18%) 10,400 78.04 20,000 161.4 7,550 8,070 7,030
31/10/2025 7,550 -0.23 (-2.96%) 11,000 84.04 0 0 7,780 8,320 7,240
30/10/2025 7,780 0.01 (0.13%) 6,200 47.54 0 0 7,770 8,310 7,230
29/10/2025 7,770 0.02 (0.26%) 12,200 94.42 0 0 7,750 8,290 7,210
28/10/2025 7,750 -0.08 (-1.02%) 20,400 159.17 0 0 7,830 8,370 7,290
27/10/2025 7,830 -0.01 (-0.13%) 5,700 43. 0 0 7,840 8,380 7,300
24/10/2025 7,840 0.03 (0.38%) 17,400 133.63 0 0 7,810 8,350 7,270
23/10/2025 7,810 0.08 (1.03%) 20,700 163.83 0 0 7,730 8,270 7,190
22/10/2025 7,730 0.13 (1.71%) 161,500 1,250.52 0 0 7,600 8,130 7,070
21/10/2025 7,600 0 (0%) 63,800 485.39 0 0 7,600 8,130 7,070
20/10/2025 7,600 -0.4 (-5%) 57,600 445.15 0 0 8,000 8,560 7,440
17/10/2025 8,000 -0.19 (-2.32%) 5,800 46.81 0 0 8,190 8,760 7,620
16/10/2025 8,190 0.25 (3.15%) 24,200 196.22 0 0 7,940 8,490 7,390
15/10/2025 7,940 0.04 (0.51%) 54,500 436.71 0 0 7,900 8,450 7,350
14/10/2025 7,900 -0.04 (-0.5%) 7,200 57.08 0 0 7,940 8,490 7,390
13/10/2025 7,940 0.08 (1.02%) 29,500 232.04 0 0 7,860 8,410 7,310
10/10/2025 7,860 0.05 (0.64%) 44,100 347.24 0 0 7,810 8,350 7,270
09/10/2025 7,810 0.05 (0.64%) 7,300 57.04 0 0 7,760 8,300 7,220
08/10/2025 7,760 -0.09 (-1.15%) 16,600 130.06 0 0 7,850 8,390 7,310
07/10/2025 7,850 -0.12 (-1.51%) 3,000 23.7 0 0 7,970 8,520 7,420
06/10/2025 7,970 0.17 (2.18%) 14,200 111.61 0 0 7,800 8,340 7,260
03/10/2025 7,800 -0.02 (-0.26%) 47,500 371.32 0 0 7,820 8,360 7,280
02/10/2025 7,820 -0.01 (-0.13%) 12,100 94.67 0 0 7,830 8,370 7,290
01/10/2025 7,830 0.02 (0.26%) 7,100 55.62 0 0 7,810 8,350 7,270
30/09/2025 7,810 0 (0%) 24,700 193.4 0 0 7,810 8,350 7,270
29/09/2025 7,810 -0.05 (-0.64%) 24,400 189.35 0 0 7,860 8,410 7,310
26/09/2025 7,860 -0.14 (-1.75%) 21,200 165.48 0 0 8,000 8,560 7,440
25/09/2025 8,000 0.1 (1.27%) 22,100 176.39 0 0 7,900 8,450 7,350
24/09/2025 7,900 0.1 (1.28%) 66,400 514.37 0 0 7,800 8,340 7,260
23/09/2025 7,800 0 (0%) 173,400 1,352.54 0 0 7,800 8,340 7,260
22/09/2025 7,800 0 (0%) 22,500 174.14 0 0 7,800 8,340 7,260
19/09/2025 7,800 -0.06 (-0.76%) 16,300 127.09 0 0 7,860 8,410 7,310
18/09/2025 7,860 -0.06 (-0.76%) 13,000 101.17 0 0 7,920 8,470 7,370
17/09/2025 7,920 0.16 (2.06%) 31,200 244.5 0 0 7,760 8,300 7,220
16/09/2025 7,760 -0.53 (-6.39%) 56,400 445.38 0 0 8,290 8,870 7,710
15/09/2025 8,290 -0.29 (-3.38%) 49,700 417.44 0 0 8,580 9,180 7,980
12/09/2025 8,580 0.42 (5.15%) 77,400 665.9 0 0 8,160 8,730 7,590
11/09/2025 8,160 0.53 (6.95%) 204,700 1,641.29 0 0 7,630 8,160 7,100
10/09/2025 7,630 0.11 (1.46%) 18,800 141.83 0 0 7,520 8,040 7,000
09/09/2025 7,520 -0.48 (-6%) 140,100 1,060.29 0 0 8,000 8,560 7,440
08/09/2025 8,000 -0.15 (-1.84%) 42,500 346.27 0 0 8,150 8,720 7,580
05/09/2025 8,150 0.53 (6.96%) 571,800 4,478.3 0 0 7,620 8,150 7,090
04/09/2025 7,620 0.01 (0.13%) 45,000 342.83 0 0 7,610 8,140 7,080
03/09/2025 7,610 -0.01 (-0.13%) 62,800 481.29 0 0 7,620 8,150 7,090
29/08/2025 7,620 -0.04 (-0.52%) 19,300 148.05 0 0 7,660 8,190 7,130
28/08/2025 7,660 0.03 (0.39%) 21,900 167.41 0 0 7,630 8,160 7,100
27/08/2025 7,630 0 (0%) 70,700 539.44 0 0 7,630 8,160 7,100
26/08/2025 7,630 0.07 (0.93%) 18,300 140.1 0 0 7,560 8,080 7,040
25/08/2025 7,560 -0.03 (-0.4%) 87,600 661.47 0 0 7,590 8,120 7,060
22/08/2025 7,590 -0.01 (-0.13%) 52,500 398.34 0 0 7,600 8,130 7,070
21/08/2025 7,600 0 (0%) 34,200 259.95 0 0 7,600 8,130 7,070
20/08/2025 7,600 -0.04 (-0.52%) 25,900 195.51 0 0 7,640 8,170 7,110
19/08/2025 7,640 0.12 (1.6%) 27,500 206.06 0 0 7,520 8,040 7,000
18/08/2025 7,520 -0.17 (-2.21%) 23,200 174.48 0 0 7,690 8,220 7,160
15/08/2025 7,690 -0.01 (-0.13%) 58,700 445.2 0 0 7,700 8,230 7,170
14/08/2025 7,700 0.1 (1.32%) 38,200 291.13 0 0 7,600 8,130 7,070
13/08/2025 7,600 -0.11 (-1.43%) 156,100 1,172.02 0 0 7,710 8,240 7,180
12/08/2025 7,710 -0.07 (-0.9%) 37,700 287.71 0 0 7,780 8,320 7,240
11/08/2025 7,780 -0.02 (-0.26%) 65,100 495.54 0 0 7,800 8,340 7,260
08/08/2025 7,800 -0.1 (-1.27%) 91,100 693.92 0 0 7,900 8,450 7,350
07/08/2025 7,900 0.3 (3.95%) 64,900 496.6 0 0 7,600 8,130 7,070
06/08/2025 7,600 0 (0%) 39,900 303.25 0 0 7,600 8,130 7,070
05/08/2025 7,600 -0.01 (-0.13%) 40,200 307.12 0 0 7,610 8,140 7,080
04/08/2025 7,610 0.01 (0.13%) 69,600 532.56 0 0 7,600 8,130 7,070
01/08/2025 7,600 0 (0%) 51,400 390.48 0 0 7,600 8,130 7,070
31/07/2025 7,600 -0.33 (-4.16%) 34,800 265.29 0 0 7,930 8,480 7,380
30/07/2025 7,930 -0.09 (-1.12%) 47,000 372.66 0 0 8,020 8,580 7,460
29/07/2025 8,020 0.01 (0.12%) 141,500 1,187.82 0 0 8,010 8,570 7,450
28/07/2025 8,010 0.52 (6.94%) 100,800 806.83 0 0 7,490 8,010 6,970
25/07/2025 7,490 0.49 (7.%) 673,500 4,736.79 0 0 7,000 7,490 6,510
24/07/2025 7,000 0 (0%) 23,700 164.67 0 0 7,000 7,490 6,510
23/07/2025 7,000 0.11 (1.6%) 59,400 410.01 0 0 6,890 7,370 6,410
22/07/2025 6,890 0.2 (2.99%) 38,000 259.99 0 0 6,690 7,150 6,230
21/07/2025 6,690 0.19 (2.92%) 73,200 485.71 0 0 6,500 6,950 6,050
18/07/2025 6,500 0.12 (1.88%) 23,900 153.25 0 0 6,380 6,820 5,940
17/07/2025 6,380 0.35 (5.8%) 110,900 687.55 0 0 6,030 6,450 5,610
16/07/2025 6,030 0 (0%) 10,600 63.99 0 0 6,030 6,450 5,610
15/07/2025 6,030 -0.12 (-1.95%) 44,300 267.17 0 0 6,150 6,580 5,720
14/07/2025 6,150 0.11 (1.82%) 11,700 70.43 0 0 6,040 6,460 5,620
11/07/2025 6,040 -0.14 (-2.27%) 29,200 176.67 0 0 6,180 6,610 5,750
10/07/2025 6,180 0.15 (2.49%) 60,600 373.8 0 0 6,030 6,450 5,610
09/07/2025 6,030 0.23 (3.97%) 287,900 1,698.86 0 0 5,800 6,200 5,400
08/07/2025 5,800 0.01 (0.17%) 8,900 51.36 0 0 5,790 6,190 5,390
07/07/2025 5,790 0.04 (0.7%) 35,600 204.79 0 0 5,750 6,150 5,350
04/07/2025 5,750 0.03 (0.52%) 13,400 74.24 0 0 5,720 6,120 5,320
03/07/2025 5,720 -0.02 (-0.35%) 4,400 25.09 0 0 5,740 6,140 5,340
02/07/2025 5,740 0.04 (0.7%) 3,200 18.37 0 0 5,700 6,090 5,310
01/07/2025 5,700 0.04 (0.71%) 13,300 76.37 0 0 5,660 6,050 5,270

Dữ liệu lịch sử - BSC

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