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
29/01/2026 12,300 0.1 (0.82%) 48,900 599.17 0 0 12,200 14,000 10,400
28/01/2026 12,400 0.1 (0.81%) 401,535 4,917.91 0 0 12,300 14,100 10,500
27/01/2026 12,200 -0.3 (-2.4%) 369,755 4,545.81 0 0 12,500 14,300 10,700
26/01/2026 12,400 -0.2 (-1.59%) 698,254 8,758.3 0 0 12,600 14,400 10,800
23/01/2026 13,600 -0.3 (-2.16%) 930,577 12,657.98 0 0 13,900 15,900 11,900
22/01/2026 13,800 0 (0%) 1,308,094 18,179.09 0 0 13,800 15,800 11,800
21/01/2026 13,700 0 (0%) 838,723 11,554.04 0 0 13,700 15,700 11,700
20/01/2026 13,900 0.7 (5.3%) 2,149,086 29,488.39 0 0 13,200 15,100 11,300
19/01/2026 13,200 0 (0%) 199,139 2,629.44 0 0 13,200 15,100 11,300
16/01/2026 13,300 0.2 (1.53%) 452,791 5,998.19 0 0 13,100 15,000 11,200
15/01/2026 13,200 0.2 (1.54%) 192,289 2,520.96 0 0 13,000 14,900 11,100
14/01/2026 13,100 0.1 (0.77%) 350,594 4,565.07 0 0 13,000 14,900 11,100
13/01/2026 13,100 0 (0%) 198,777 2,590.46 0 0 13,100 15,000 11,200
12/01/2026 13,200 0.4 (3.13%) 713,436 9,313.89 0 0 12,800 14,700 10,900
09/01/2026 13,000 0.5 (4%) 601,818 7,703.66 0 0 12,500 14,300 10,700
08/01/2026 12,600 0.1 (0.8%) 408,450 5,112.57 0 0 12,500 14,300 10,700
07/01/2026 12,500 0.1 (0.81%) 273,186 3,412.36 0 0 12,400 14,200 10,600
06/01/2026 12,400 0 (0%) 273,107 3,392.32 0 0 12,400 14,200 10,600
05/01/2026 12,400 0 (0%) 410,328 5,092.71 0 0 12,400 14,200 10,600
31/12/2025 12,500 0.1 (0.81%) 243,926 3,022.46 0 0 12,400 14,200 10,600
30/12/2025 12,400 0 (0%) 36,073 448.86 0 0 12,400 14,200 10,600
29/12/2025 12,500 0.1 (0.81%) 139,026 1,726.92 0 0 12,400 14,200 10,600
26/12/2025 12,400 0 (0%) 109,052 1,350.64 0 0 12,400 14,200 10,600
25/12/2025 12,400 0 (0%) 116,643 1,448.48 0 0 12,400 14,200 10,600
24/12/2025 12,500 -0.1 (-0.79%) 355,134 4,417.61 0 0 12,600 14,400 10,800
23/12/2025 12,500 0 (0%) 89,903 1,128.95 0 0 12,500 14,300 10,700
22/12/2025 12,600 0 (0%) 154,084 1,932.78 0 0 12,600 14,400 10,800
19/12/2025 12,600 -0.1 (-0.79%) 200,414 2,519.17 0 0 12,700 14,600 10,800
18/12/2025 12,700 0 (0%) 44,446 562.63 0 0 12,700 14,600 10,800
17/12/2025 12,700 0.1 (0.79%) 25,976 329.02 0 0 12,600 14,400 10,800
16/12/2025 12,600 0 (0%) 219,434 2,766.83 0 0 12,600 14,400 10,800
15/12/2025 12,700 0 (0%) 124,353 1,567.61 0 0 12,700 14,600 10,800
12/12/2025 12,700 -0.1 (-0.78%) 215,183 2,731.43 0 0 12,800 14,700 10,900
11/12/2025 12,800 0.1 (0.79%) 84,580 1,081.15 0 0 12,700 14,600 10,800
10/12/2025 12,700 -0.1 (-0.78%) 115,650 1,467.02 0 0 12,800 14,700 10,900
09/12/2025 12,800 0.1 (0.79%) 133,826 1,708.27 0 0 12,700 14,600 10,800
08/12/2025 12,800 0 (0%) 253,427 3,221.11 0 0 12,800 14,700 10,900
05/12/2025 12,800 0 (0%) 169,975 2,175.46 0 0 12,800 14,700 10,900
04/12/2025 12,800 0 (0%) 137,163 1,756.74 0 0 12,800 14,700 10,900
03/12/2025 12,800 0 (0%) 194,983 2,489.92 0 0 12,800 14,700 10,900
02/12/2025 12,900 0 (0%) 32,590 418.16 0 0 12,900 14,800 11,000
01/12/2025 12,800 -0.1 (-0.78%) 82,966 1,070.13 0 0 12,900 14,800 11,000
28/11/2025 12,900 0.1 (0.78%) 184,440 2,373.86 0 0 12,800 14,700 10,900
27/11/2025 12,800 0 (0%) 46,003 588.15 42,600 541.02 12,800 14,700 10,900
26/11/2025 12,800 0 (0%) 63,040 807.35 0 0 12,800 14,700 10,900
25/11/2025 12,800 0 (0%) 164,015 2,101.74 0 0 12,800 14,700 10,900
24/11/2025 12,900 0 (0%) 96,572 1,238.09 0 0 12,900 14,800 11,000
21/11/2025 12,800 -0.1 (-0.78%) 56,103 723.22 30,000 381 12,900 14,800 11,000
20/11/2025 12,900 0.1 (0.78%) 208,461 2,688.84 0 0 12,800 14,700 10,900
19/11/2025 12,800 0 (0%) 96,643 1,237.82 0 0 12,800 14,700 10,900
18/11/2025 12,800 0.1 (0.79%) 173,187 2,214.9 30,000 381 12,700 14,600 10,800
17/11/2025 12,800 0.1 (0.79%) 125,834 1,599.33 0 0 12,700 14,600 10,800
14/11/2025 12,700 -0.1 (-0.78%) 271,671 3,452.8 0 0 12,800 14,700 10,900
13/11/2025 12,800 0 (0%) 67,905 869.28 0 0 12,800 14,700 10,900
12/11/2025 12,900 0.2 (1.57%) 72,731 930.83 2,500 32 12,700 14,600 10,800
11/11/2025 12,800 0 (0%) 100,869 1,285.75 0 0 12,800 14,700 10,900
10/11/2025 12,700 -0.1 (-0.78%) 150,173 1,917.62 0 0 12,800 14,700 10,900
07/11/2025 12,800 0 (0%) 114,429 1,466.04 0 0 12,800 14,700 10,900
06/11/2025 12,900 0.1 (0.78%) 111,892 1,435.2 0 0 12,800 14,700 10,900
05/11/2025 12,800 0 (0%) 33,377 428.77 0 0 12,800 14,700 10,900
04/11/2025 12,900 0 (0%) 139,070 1,780.82 0 0 12,900 14,800 11,000
03/11/2025 12,900 0 (0%) 108,077 1,391.83 0 0 12,900 14,800 11,000
31/10/2025 12,900 0 (0%) 95,734 1,235.89 0 0 12,900 14,800 11,000
30/10/2025 13,000 0.1 (0.78%) 119,770 1,548.94 0 0 12,900 14,800 11,000
29/10/2025 12,900 0 (0%) 104,180 1,339.53 0 0 12,900 14,800 11,000
28/10/2025 12,900 0 (0%) 130,518 1,678.24 0 0 12,900 14,800 11,000
27/10/2025 12,900 0 (0%) 72,122 930.47 0 0 12,900 14,800 11,000
24/10/2025 12,900 0 (0%) 79,495 1,022.6 0 0 12,900 14,800 11,000
23/10/2025 12,900 0.1 (0.78%) 96,900 1,248.47 0 0 12,800 14,700 10,900
22/10/2025 12,900 0.1 (0.78%) 298,473 3,821.45 0 0 12,800 14,700 10,900
21/10/2025 12,800 -0.1 (-0.78%) 548,425 7,014.33 0 0 12,900 14,800 11,000
20/10/2025 12,900 -0.1 (-0.77%) 368,621 4,771.14 0 0 13,000 14,900 11,100
17/10/2025 13,000 0 (0%) 198,571 2,573.78 0 0 13,000 14,900 11,100
16/10/2025 13,100 0.1 (0.77%) 140,425 1,823.75 0 0 13,000 14,900 11,100
15/10/2025 13,000 0 (0%) 95,837 1,247.33 0 0 13,000 14,900 11,100
14/10/2025 13,000 0 (0%) 252,303 3,283.03 0 0 13,000 14,900 11,100
13/10/2025 13,000 -0.1 (-0.76%) 326,473 4,257.82 0 0 13,100 15,000 11,200
10/10/2025 13,100 0 (0%) 103,423 1,356.78 0 0 13,100 15,000 11,200
09/10/2025 13,100 0 (0%) 97,497 1,277.4 0 0 13,100 15,000 11,200
08/10/2025 13,100 0 (0%) 187,091 2,447.86 0 0 13,100 15,000 11,200
07/10/2025 13,100 0 (0%) 157,447 2,063.17 0 0 13,100 15,000 11,200
06/10/2025 13,100 0 (0%) 545,990 7,151.19 0 0 13,100 15,000 11,200
03/10/2025 13,100 -0.1 (-0.76%) 136,937 1,794.07 0 0 13,200 15,100 11,300
02/10/2025 13,200 0 (0%) 115,567 1,520.52 0 0 13,200 15,100 11,300
01/10/2025 13,200 0 (0%) 89,654 1,182.65 0 0 13,200 15,100 11,300
30/09/2025 13,200 0 (0%) 132,318 1,742.17 0 0 13,200 15,100 11,300
29/09/2025 13,200 0 (0%) 92,103 1,215.87 0 0 13,200 15,100 11,300
26/09/2025 13,200 0 (0%) 232,785 3,073.13 0 0 13,200 15,100 11,300
25/09/2025 13,200 0 (0%) 561,391 7,412.27 0 0 13,200 15,100 11,300
24/09/2025 13,300 0.1 (0.76%) 56,511 746.37 0 0 13,200 15,100 11,300
23/09/2025 13,300 0 (0%) 85,333 1,129.04 0 0 13,300 15,200 11,400
22/09/2025 13,400 0.1 (0.75%) 206,873 2,743.12 0 0 13,300 15,200 11,400
19/09/2025 13,300 0.1 (0.76%) 196,696 2,615.06 0 0 13,200 15,100 11,300
18/09/2025 13,300 0 (0%) 395,619 5,235.22 0 0 13,300 15,200 11,400
17/09/2025 13,300 -0.1 (-0.75%) 513,407 6,841.48 0 0 13,400 15,400 11,400
16/09/2025 13,500 0 (0%) 293,835 3,943.68 0 0 13,500 15,500 11,500
15/09/2025 13,500 0 (0%) 502,339 6,778.24 0 0 13,500 15,500 11,500
12/09/2025 13,500 0.2 (1.5%) 462,263 6,225.68 0 0 13,300 15,200 11,400
11/09/2025 13,300 -0.1 (-0.75%) 219,899 2,925.69 0 0 13,400 15,400 11,400
10/09/2025 13,400 0 (0%) 88,247 1,180.64 0 0 13,400 15,400 11,400
09/09/2025 13,400 -0.1 (-0.74%) 337,060 4,528.95 0 0 13,500 15,500 11,500
08/09/2025 13,400 -0.1 (-0.74%) 660,987 8,900.32 0 0 13,500 15,500 11,500
05/09/2025 13,500 0.1 (0.75%) 678,972 9,155.23 0 0 13,400 15,400 11,400
04/09/2025 13,400 0 (0%) 170,006 2,279.51 0 0 13,400 15,400 11,400
03/09/2025 13,500 0.2 (1.5%) 443,823 5,940.56 0 0 13,300 15,200 11,400
29/08/2025 13,500 0.2 (1.5%) 446,492 5,959.78 0 0 13,300 15,200 11,400
28/08/2025 13,300 0 (0%) 206,145 2,742.25 0 0 13,300 15,200 11,400
27/08/2025 13,300 0 (0%) 294,424 3,928.78 0 0 13,300 15,200 11,400
26/08/2025 13,400 0 (0%) 90,070 1,198.54 0 0 13,400 15,400 11,400
25/08/2025 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
22/08/2025 13,300 -0.1 (-0.75%) 516,889 6,881.61 0 0 13,400 15,400 11,400
21/08/2025 13,400 0 (0%) 632,518 8,463.4 0 0 13,400 15,400 11,400
20/08/2025 13,400 -0.2 (-1.47%) 840,764 11,236.89 0 0 13,600 15,600 11,600
19/08/2025 13,600 0.3 (2.26%) 1,014,202 13,825.16 0 0 13,300 15,200 11,400
18/08/2025 13,400 0.2 (1.52%) 1,205,795 16,020.02 0 0 13,200 15,100 11,300
15/08/2025 13,200 0 (0%) 490,958 6,488.04 0 0 13,200 15,100 11,300
14/08/2025 13,300 0.2 (1.53%) 803,652 10,582.45 0 0 13,100 15,000 11,200
13/08/2025 13,100 0 (0%) 398,880 5,234.81 0 0 13,100 15,000 11,200
12/08/2025 13,200 0.1 (0.76%) 678,872 8,902.72 0 0 13,100 15,000 11,200
11/08/2025 13,100 0 (0%) 517,319 6,779.93 0 0 13,100 15,000 11,200
08/08/2025 13,100 0 (0%) 432,367 5,663.8 0 0 13,100 15,000 11,200
07/08/2025 13,100 0 (0%) 300,263 3,946.59 0 0 13,100 15,000 11,200
06/08/2025 13,200 0.1 (0.76%) 522,077 6,832.73 0 0 13,100 15,000 11,200
05/08/2025 13,100 0 (0%) 1,257,951 16,451.84 0 0 13,100 15,000 11,200
04/08/2025 13,000 -0.1 (-0.76%) 323,538 4,236.81 0 0 13,100 15,000 11,200
01/08/2025 13,100 0 (0%) 396,158 5,186.32 0 0 13,100 15,000 11,200
31/07/2025 13,100 0.1 (0.77%) 387,054 5,064.48 0 0 13,000 14,900 11,100
30/07/2025 13,100 0 (0%) 274,464 3,575.46 0 0 13,100 15,000 11,200
29/07/2025 13,100 -0.1 (-0.76%) 1,001,413 13,121.68 0 0 13,200 15,100 11,300

Dữ liệu lịch sử - BSC

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