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
20/01/2026 12,600 -0.3 (-2.33%) 2,200 27.4 0 0 12,900 14,800 11,000
19/01/2026 12,800 -0.2 (-1.54%) 600 7.73 0 0 13,000 14,900 11,100
16/01/2026 13,400 0 (0%) 1,000 12.98 0 0 13,400 15,400 11,400
15/01/2026 13,300 0.1 (0.76%) 205 2.74 0 0 13,200 15,100 11,300
14/01/2026 13,300 0.2 (1.53%) 3,505 46.25 0 0 13,100 15,000 11,200
13/01/2026 13,400 1 (8.06%) 6,700 87.63 0 0 12,400 14,200 10,600
12/01/2026 12,500 0.1 (0.81%) 6,100 75.67 0 0 12,400 14,200 10,600
09/01/2026 12,400 -0.2 (-1.59%) 1,400 17.31 0 0 12,600 14,400 10,800
08/01/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
07/01/2026 12,500 0 (0%) 200 2.51 0 0 12,500 14,300 10,700
06/01/2026 12,800 1.5 (13.27%) 205 2.55 0 0 11,300 12,900 9,700
05/01/2026 11,100 -1.3 (-10.48%) 1,420 16.09 0 0 12,400 14,200 10,600
31/12/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
30/12/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
29/12/2025 12,400 0 (0%) 700 8.68 0 0 12,400 14,200 10,600
26/12/2025 12,400 0.3 (2.48%) 102 1.26 0 0 12,100 13,900 10,300
25/12/2025 12,100 0 (0%) 1,120 13.56 0 0 12,100 13,900 10,300
24/12/2025 12,100 -0.2 (-1.63%) 1,110 13.43 0 0 12,300 14,100 10,500
23/12/2025 12,200 -0.4 (-3.17%) 1,000 12.26 0 0 12,600 14,400 10,800
22/12/2025 12,500 1.2 (10.62%) 1,340 16.84 0 0 11,300 12,900 9,700
19/12/2025 12,500 0 (0%) 1,100 12.45 0 0 12,500 14,300 10,700
18/12/2025 12,500 0.2 (1.63%) 100 1.25 0 0 12,300 14,100 10,500
17/12/2025 12,300 0 (0%) 5 0.06 0 0 12,300 14,100 10,500
16/12/2025 12,200 0.1 (0.83%) 905 11.12 0 0 12,100 13,900 10,300
15/12/2025 12,000 -0.4 (-3.23%) 901 10.92 0 0 12,400 14,200 10,600
12/12/2025 12,500 0 (0%) 1,000 12.36 0 0 12,500 14,300 10,700
11/12/2025 12,500 0 (0%) 1,861 23.25 0 0 12,500 14,300 10,700
10/12/2025 12,500 0.1 (0.81%) 1,307 16.31 0 0 12,400 14,200 10,600
09/12/2025 12,300 -0.1 (-0.81%) 2,702 33.48 0 0 12,400 14,200 10,600
08/12/2025 12,400 -0.1 (-0.8%) 4,286 53. 0 0 12,500 14,300 10,700
05/12/2025 12,800 0.3 (2.4%) 5,200 64.82 0 0 12,500 14,300 10,700
04/12/2025 13,000 0.6 (4.84%) 3,614 45.3 0 0 12,400 14,200 10,600
03/12/2025 12,400 -0.1 (-0.8%) 300 3.73 0 0 12,500 14,300 10,700
02/12/2025 12,400 -0.2 (-1.59%) 1,600 19.99 0 0 12,600 14,400 10,800
01/12/2025 12,600 0 (0%) 300 3.78 0 0 12,600 14,400 10,800
28/11/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
27/11/2025 12,700 0 (0%) 392 4.94 0 0 12,700 14,600 10,800
26/11/2025 12,700 0 (0%) 148 1.88 0 0 12,700 14,600 10,800
25/11/2025 12,600 -0.4 (-3.08%) 1,105 14.02 0 0 13,000 14,900 11,100
24/11/2025 13,000 0.1 (0.78%) 500 6.5 0 0 12,900 14,800 11,000
21/11/2025 13,200 0.8 (6.45%) 900 11.62 0 0 12,400 14,200 10,600
20/11/2025 12,500 -0.3 (-2.34%) 1,100 13.59 0 0 12,800 14,700 10,900
19/11/2025 12,700 -0.1 (-0.78%) 1,401 17.94 0 0 12,800 14,700 10,900
18/11/2025 12,800 0 (0%) 1,482 18.93 0 0 12,800 14,700 10,900
17/11/2025 12,800 0.1 (0.79%) 1,200 15.34 0 0 12,700 14,600 10,800
14/11/2025 12,700 0 (0%) 1,100 13.95 0 0 12,700 14,600 10,800
13/11/2025 12,700 0.1 (0.79%) 900 11.41 0 0 12,600 14,400 10,800
12/11/2025 12,600 -0.2 (-1.56%) 2,000 25.28 0 0 12,800 14,700 10,900
11/11/2025 12,800 0 (0%) 100 1.28 0 0 12,800 14,700 10,900
10/11/2025 12,900 0.1 (0.78%) 900 11.53 0 0 12,800 14,700 10,900
07/11/2025 12,900 -0.1 (-0.77%) 2,417 30.93 0 0 13,000 14,900 11,100
06/11/2025 12,900 -1 (-7.19%) 4,000 51.93 0 0 13,900 15,900 11,900
05/11/2025 13,900 0 (0%) 5 0.07 0 0 13,900 15,900 11,900
04/11/2025 13,900 0 (0%) 83 1.15 0 0 13,900 15,900 11,900
03/11/2025 13,900 0.8 (6.11%) 105 1.46 0 0 13,100 15,000 11,200
31/10/2025 13,300 0.3 (2.31%) 1,000 13.09 0 0 13,000 14,900 11,100
30/10/2025 13,400 0 (0%) 2,500 32.53 0 0 13,400 15,400 11,400
29/10/2025 13,400 -0.2 (-1.47%) 514 6.88 0 0 13,600 15,600 11,600
28/10/2025 13,500 0.5 (3.85%) 1,400 19.09 0 0 13,000 14,900 11,100
27/10/2025 13,100 0.1 (0.77%) 700 9.1 0 0 13,000 14,900 11,100
24/10/2025 13,000 0 (0%) 2,005 26.07 0 0 13,000 14,900 11,100
23/10/2025 13,300 0.4 (3.1%) 2,727 35.45 0 0 12,900 14,800 11,000
22/10/2025 12,800 -1.1 (-7.91%) 1,552 20.1 0 0 13,900 15,900 11,900
21/10/2025 13,700 0.7 (5.38%) 300 4.18 0 0 13,000 14,900 11,100
20/10/2025 13,000 -0.8 (-5.8%) 2,000 26 0 0 13,800 15,800 11,800
17/10/2025 13,800 0 (0%) 45 0.62 0 0 13,800 15,800 11,800
16/10/2025 13,700 0.6 (4.58%) 11,505 158.64 0 0 13,100 15,000 11,200
15/10/2025 13,300 0.2 (1.53%) 2,335 30.65 0 0 13,100 15,000 11,200
14/10/2025 13,400 0.3 (2.29%) 800 10.44 0 0 13,100 15,000 11,200
13/10/2025 13,100 0 (0%) 4,800 62.91 0 0 13,100 15,000 11,200
10/10/2025 13,100 0 (0%) 2,810 36.94 0 0 13,100 15,000 11,200
09/10/2025 13,500 0.4 (3.05%) 2,630 34.4 0 0 13,100 15,000 11,200
08/10/2025 13,400 0.5 (3.88%) 1,487 19.49 0 0 12,900 14,800 11,000
07/10/2025 12,900 -1 (-7.19%) 104 1.34 0 0 13,900 15,900 11,900
06/10/2025 13,900 0.6 (4.51%) 103 1.43 0 0 13,300 15,200 11,400
03/10/2025 13,200 0 (0%) 1,401 18.6 0 0 13,200 15,100 11,300
02/10/2025 13,600 -0.3 (-2.16%) 2,000 26.49 0 0 13,900 15,900 11,900
01/10/2025 13,900 0.3 (2.21%) 103 1.43 0 0 13,600 15,600 11,600
30/09/2025 13,600 0 (0%) 11 0.15 0 0 13,600 15,600 11,600
29/09/2025 13,800 0.9 (6.98%) 2,400 32.56 0 0 12,900 14,800 11,000
26/09/2025 13,600 0.3 (2.26%) 2,010 25.97 0 0 13,300 15,200 11,400
25/09/2025 13,500 0 (0%) 1,000 13.34 0 0 13,500 15,500 11,500
24/09/2025 13,900 -1.5 (-9.74%) 903 12.16 0 0 15,400 17,700 13,100
23/09/2025 15,400 1.9 (14.07%) 118 1.81 0 0 13,500 15,500 11,500
22/09/2025 13,500 -0.3 (-2.17%) 287 3.87 0 0 13,800 15,800 11,800
19/09/2025 13,800 0.2 (1.47%) 4,201 57.94 0 0 13,600 15,600 11,600
18/09/2025 13,500 0.1 (0.75%) 4,948 67.19 0 0 13,400 15,400 11,400
17/09/2025 13,500 0 (0%) 2,503 33.66 0 0 13,500 15,500 11,500
16/09/2025 13,700 0.1 (0.74%) 1,640 22.23 0 0 13,600 15,600 11,600
15/09/2025 13,700 -0.1 (-0.72%) 835 11.37 0 0 13,800 15,800 11,800
12/09/2025 13,600 0 (0%) 804 11.12 0 0 13,600 15,600 11,600
11/09/2025 13,600 -0.3 (-2.16%) 400 5.42 0 0 13,900 15,900 11,900
10/09/2025 13,900 0.7 (5.3%) 128 1.78 0 0 13,200 15,100 11,300
09/09/2025 13,300 -0.2 (-1.48%) 10,392 137.24 0 0 13,500 15,500 11,500
08/09/2025 13,500 0.1 (0.75%) 3,023 40.9 0 0 13,400 15,400 11,400
05/09/2025 13,500 0.2 (1.5%) 15,676 210.47 0 0 13,300 15,200 11,400
04/09/2025 13,600 0.3 (2.26%) 19,000 252.82 0 0 13,300 15,200 11,400
03/09/2025 13,500 0 (0%) 12,709 169.13 0 0 13,500 15,500 11,500
29/08/2025 13,500 0 (0%) 3,401 45.79 0 0 13,500 15,500 11,500
28/08/2025 13,500 -0.1 (-0.74%) 313 4.24 0 0 13,600 15,600 11,600
27/08/2025 13,600 0 (0%) 4,055 55.14 0 0 13,600 15,600 11,600
26/08/2025 13,600 0 (0%) 200 2.72 0 0 13,600 15,600 11,600
25/08/2025 13,600 0 (0%) 633 8.59 0 0 13,600 15,600 11,600
22/08/2025 13,800 0.3 (2.22%) 206 2.79 0 0 13,500 15,500 11,500
21/08/2025 13,500 -0.5 (-3.57%) 10,200 137.87 0 0 14,000 16,100 11,900
20/08/2025 14,000 0 (0%) 3,831 53.64 0 0 14,000 16,100 11,900
19/08/2025 13,600 -0.2 (-1.45%) 6,617 92.75 0 0 13,800 15,800 11,800
18/08/2025 13,900 0 (0%) 2,072 28.58 0 0 13,900 15,900 11,900
15/08/2025 13,900 0 (0%) 1,204 16.74 0 0 13,900 15,900 11,900
14/08/2025 13,900 -0.1 (-0.71%) 8,731 121.46 0 0 14,000 16,100 11,900
13/08/2025 14,200 0.1 (0.71%) 6,004 83.94 0 0 14,100 16,200 12,000
12/08/2025 14,300 0.4 (2.88%) 33,461 471.9 0 0 13,900 15,900 11,900
11/08/2025 14,000 -0.2 (-1.41%) 7,020 97.52 0 0 14,200 16,300 12,100
08/08/2025 13,900 -0.1 (-0.71%) 3,100 43.9 0 0 14,000 16,100 11,900
07/08/2025 14,000 0.2 (1.45%) 860 12.02 0 0 13,800 15,800 11,800
06/08/2025 13,900 -0.1 (-0.71%) 5,008 69.19 0 0 14,000 16,100 11,900
05/08/2025 14,000 0.1 (0.72%) 14,300 199.8 0 0 13,900 15,900 11,900
04/08/2025 13,800 0 (0%) 6,488 89.91 0 0 13,800 15,800 11,800
01/08/2025 14,100 0 (0%) 1,717 23.76 0 0 14,100 16,200 12,000
31/07/2025 14,400 0.3 (2.13%) 5,326 74.85 0 0 14,100 16,200 12,000
30/07/2025 14,700 0.5 (3.52%) 4,355 61.45 0 0 14,200 16,300 12,100
29/07/2025 15,800 1.2 (8.22%) 3,781 53.6 0 0 14,600 16,700 12,500
28/07/2025 14,400 0.3 (2.13%) 5,732 83.73 0 0 14,100 16,200 12,000
25/07/2025 14,700 0.8 (5.76%) 5,994 84.67 0 0 13,900 15,900 11,900
24/07/2025 14,500 0.8 (5.84%) 34,474 479.95 0 0 13,700 15,700 11,700
23/07/2025 13,700 0.2 (1.48%) 1,700 23.32 0 0 13,500 15,500 11,500
22/07/2025 13,500 0 (0%) 8,500 114.79 0 0 13,500 15,500 11,500
21/07/2025 13,600 0.1 (0.74%) 13,515 182.75 0 0 13,500 15,500 11,500

Dữ liệu lịch sử - BSC

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