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
13/01/2026 9,300 0.2 (2.2%) 11,300 105.88 0 0 9,100 10,000 8,200
12/01/2026 9,100 -0.1 (-1.09%) 56,296 517.23 0 0 9,200 10,100 8,300
09/01/2026 9,200 -0.2 (-2.13%) 24,429 225.96 0 0 9,400 10,300 8,500
08/01/2026 9,400 0 (0%) 23,980 222.43 0 0 9,400 10,300 8,500
07/01/2026 9,400 0.1 (1.08%) 19,100 180.42 0 0 9,300 10,200 8,400
06/01/2026 9,300 -0.1 (-1.06%) 23,360 216.24 0 0 9,400 10,300 8,500
05/01/2026 9,400 0 (0%) 13,800 127.59 0 0 9,400 10,300 8,500
31/12/2025 9,400 0 (0%) 13,100 122.28 0 0 9,400 10,300 8,500
30/12/2025 9,400 0 (0%) 3,600 33.85 0 0 9,400 10,300 8,500
29/12/2025 9,400 0 (0%) 31,100 288.89 0 0 9,400 10,300 8,500
26/12/2025 9,400 0 (0%) 25,600 237.4 0 0 9,400 10,300 8,500
25/12/2025 9,400 -0.1 (-1.05%) 27,700 253.71 0 0 9,500 10,400 8,600
24/12/2025 9,500 0.3 (3.26%) 47,314 430.4 0 0 9,200 10,100 8,300
23/12/2025 9,200 -0.1 (-1.08%) 30,200 275.79 84,500 709.8 9,300 10,200 8,400
22/12/2025 9,300 0 (0%) 4,001 36.87 0 0 9,300 10,200 8,400
19/12/2025 9,300 0 (0%) 5,256 48.37 0 0 9,300 10,200 8,400
18/12/2025 9,300 0 (0%) 8,818 80.76 0 0 9,300 10,200 8,400
17/12/2025 9,300 0 (0%) 10,000 93.52 84,500 861.9 9,300 10,200 8,400
16/12/2025 9,300 -0.1 (-1.06%) 3,241 30.07 0 0 9,400 10,300 8,500
15/12/2025 9,400 0.2 (2.17%) 573 5.33 0 0 9,200 10,100 8,300
12/12/2025 9,200 -0.2 (-2.13%) 15,048 140.69 100,000 850 9,400 10,300 8,500
11/12/2025 9,400 0 (0%) 6,100 57.35 0 0 9,400 10,300 8,500
10/12/2025 9,400 0 (0%) 106,500 1,000.54 0 0 9,400 10,300 8,500
09/12/2025 9,400 0.1 (1.08%) 7,320 68.32 0 0 9,300 10,200 8,400
08/12/2025 9,300 -0.1 (-1.06%) 8,353 78.48 0 0 9,400 10,300 8,500
05/12/2025 9,400 -0.1 (-1.05%) 3,200 30.27 0 0 9,500 10,400 8,600
04/12/2025 9,500 -0.1 (-1.04%) 16,230 153.9 0 0 9,600 10,500 8,700
03/12/2025 9,600 0.2 (2.13%) 70,161 668.86 0 0 9,400 10,300 8,500
02/12/2025 9,400 0 (0%) 700 6.53 0 0 9,400 10,300 8,500
01/12/2025 9,400 0.1 (1.08%) 8,100 74.9 0 0 9,300 10,200 8,400
28/11/2025 9,300 -0.3 (-3.13%) 21,600 201.86 0 0 9,600 10,500 8,700
27/11/2025 9,600 -0.2 (-2.04%) 8,640 82.48 0 0 9,800 10,700 8,900
26/11/2025 9,800 0.3 (3.16%) 17,500 169.64 0 0 9,500 10,400 8,600
25/11/2025 9,500 0 (0%) 8,019 75.95 0 0 9,500 10,400 8,600
24/11/2025 9,500 0.1 (1.06%) 102,803 975.85 0 0 9,400 10,300 8,500
21/11/2025 9,400 0 (0%) 7,200 67.68 0 0 9,400 10,300 8,500
20/11/2025 9,400 0 (0%) 3,300 31.04 0 0 9,400 10,300 8,500
19/11/2025 9,400 -0.1 (-1.05%) 6,700 62.98 0 0 9,500 10,400 8,600
18/11/2025 9,500 0.1 (1.06%) 17,201 162.22 0 0 9,400 10,300 8,500
17/11/2025 9,400 0 (0%) 18,114 168.88 0 0 9,400 10,300 8,500
14/11/2025 9,400 0 (0%) 21,411 199.09 0 0 9,400 10,300 8,500
13/11/2025 9,400 0 (0%) 27,301 255.27 0 0 9,400 10,300 8,500
12/11/2025 9,400 -0.1 (-1.05%) 16,800 158.31 0 0 9,500 10,400 8,600
11/11/2025 9,500 0 (0%) 14,600 135.67 0 0 9,500 10,400 8,600
10/11/2025 9,500 -0.2 (-2.06%) 44,301 417.32 0 0 9,700 10,600 8,800
07/11/2025 9,700 -0.2 (-2.02%) 21,300 206.54 0 0 9,900 10,800 9,000
06/11/2025 9,900 -0.1 (-1%) 16,851 167.45 0 0 10,000 11,000 9,000
05/11/2025 10,000 0 (0%) 44,700 446.52 0 0 10,000 11,000 9,000
04/11/2025 10,000 -0.3 (-2.91%) 101,450 1,018.02 0 0 10,300 11,300 9,300
03/11/2025 10,300 0 (0%) 34,200 352.5 0 0 10,300 11,300 9,300
31/10/2025 10,300 0.2 (1.98%) 47,460 489.62 0 0 10,100 11,100 9,100
30/10/2025 10,100 0.1 (1%) 19,103 190.79 0 0 10,000 11,000 9,000
29/10/2025 10,000 0 (0%) 48,001 480.49 0 0 10,000 11,000 9,000
28/10/2025 10,000 0.2 (2.04%) 59,500 592.77 0 0 9,800 10,700 8,900
27/10/2025 9,800 0 (0%) 12,410 120.98 0 0 9,800 10,700 8,900
24/10/2025 9,800 0 (0%) 10,700 100.91 0 0 9,800 10,700 8,900
23/10/2025 9,800 0 (0%) 21,300 205 0 0 9,800 10,700 8,900
22/10/2025 9,800 0.1 (1.03%) 32,510 305.98 0 0 9,700 10,600 8,800
21/10/2025 9,700 -0.1 (-1.02%) 33,330 314.56 0 0 9,800 10,700 8,900
20/10/2025 9,800 -0.1 (-1.01%) 66,301 645.07 0 0 9,900 10,800 9,000
17/10/2025 9,900 -0.1 (-1%) 25,800 254.11 0 0 10,000 11,000 9,000
16/10/2025 10,000 0.1 (1.01%) 52,700 523.62 180,000 1,782 9,900 10,800 9,000
15/10/2025 9,900 0.2 (2.06%) 83,600 822.52 0 0 9,700 10,600 8,800
14/10/2025 9,700 0.1 (1.04%) 30,100 287.8 0 0 9,600 10,500 8,700
13/10/2025 9,600 0.1 (1.05%) 120,762 1,134.47 0 0 9,500 10,400 8,600
10/10/2025 9,500 0.1 (1.06%) 57,028 538.21 0 0 9,400 10,300 8,500
09/10/2025 9,400 -0.4 (-4.08%) 97,180 921.35 0 0 9,800 10,700 8,900
08/10/2025 9,800 0.1 (1.03%) 36,934 357.05 0 0 9,700 10,600 8,800
07/10/2025 9,700 0 (0%) 42,221 409.64 0 0 9,700 10,600 8,800
06/10/2025 9,700 0.1 (1.04%) 40,642 394.14 0 0 9,600 10,500 8,700
03/10/2025 9,600 0 (0%) 30,631 288.7 0 0 9,600 10,500 8,700
02/10/2025 9,600 -0.1 (-1.03%) 30,626 293.4 0 0 9,700 10,600 8,800
01/10/2025 9,700 0 (0%) 37,350 353.61 0 0 9,700 10,600 8,800
30/09/2025 9,700 0 (0%) 46,901 444.75 0 0 9,700 10,600 8,800
29/09/2025 9,700 -0.2 (-2.02%) 10,800 106.56 0 0 9,900 10,800 9,000
26/09/2025 9,900 -0.3 (-2.94%) 42,598 422.76 0 0 10,200 11,200 9,200
25/09/2025 10,200 0 (0%) 56,808 582.06 0 0 10,200 11,200 9,200
24/09/2025 10,200 0 (0%) 52,257 531.08 0 0 10,200 11,200 9,200
23/09/2025 10,200 0.4 (4.08%) 92,662 915.49 0 0 9,800 10,700 8,900
22/09/2025 9,800 -0.3 (-2.97%) 203,689 2,029.39 0 0 10,100 11,100 9,100
19/09/2025 10,100 -0.4 (-3.81%) 224,139 2,310.48 0 0 10,500 11,500 9,500
18/09/2025 10,500 0 (0%) 117,580 1,224.91 0 0 10,500 11,500 9,500
17/09/2025 10,500 0 (0%) 162,701 1,675.87 0 0 10,500 11,500 9,500
16/09/2025 10,500 -0.5 (-4.55%) 204,132 2,167.83 0 0 11,000 12,100 9,900
15/09/2025 11,000 -0.4 (-3.51%) 214,588 2,397.15 0 0 11,400 12,500 10,300
12/09/2025 11,400 1 (9.62%) 810,349 9,205.12 0 0 10,400 11,400 9,400
11/09/2025 10,400 0.9 (9.47%) 576,044 5,855.42 0 0 9,500 10,400 8,600
10/09/2025 9,500 0.5 (5.56%) 315,826 2,988.29 0 0 9,000 9,900 8,100
09/09/2025 9,000 0.3 (3.45%) 24,302 208.76 0 0 8,700 9,500 7,900
08/09/2025 8,700 -0.3 (-3.33%) 32,410 285.92 0 0 9,000 9,900 8,100
05/09/2025 9,000 -0.3 (-3.23%) 61,381 568.07 0 0 9,300 10,200 8,400
04/09/2025 9,300 0.6 (6.9%) 104,960 953.94 0 0 8,700 9,500 7,900
03/09/2025 8,700 -0.1 (-1.14%) 37,521 320.11 0 0 8,800 9,600 8,000
29/08/2025 8,800 0.1 (1.15%) 21,510 186.48 0 0 8,700 9,500 7,900
28/08/2025 8,700 0 (0%) 30,165 258.29 0 0 8,700 9,500 7,900
27/08/2025 8,700 0 (0%) 8,970 77.72 0 0 8,700 9,500 7,900
26/08/2025 8,700 0 (0%) 10,360 88.05 0 0 8,700 9,500 7,900
25/08/2025 8,700 0.1 (1.16%) 27,716 236.28 0 0 8,600 9,400 7,800
22/08/2025 8,600 -0.4 (-4.44%) 25,953 224.25 0 0 9,000 9,900 8,100
21/08/2025 9,000 0 (0%) 83,100 740.73 0 0 9,000 9,900 8,100
20/08/2025 9,000 -0.2 (-2.17%) 76,154 681.15 0 0 9,200 10,100 8,300
19/08/2025 9,200 0.1 (1.1%) 76,800 699.86 0 0 9,100 10,000 8,200
18/08/2025 9,100 -0.1 (-1.09%) 43,605 394.67 0 0 9,200 10,100 8,300
15/08/2025 9,200 0 (0%) 45,891 420.21 0 0 9,200 10,100 8,300
14/08/2025 9,200 -0.1 (-1.08%) 60,735 562.7 0 0 9,300 10,200 8,400
13/08/2025 9,300 -0.1 (-1.06%) 72,319 674.63 0 0 9,400 10,300 8,500
12/08/2025 9,400 0.1 (1.08%) 121,550 1,147.33 30,780 258.55 9,300 10,200 8,400
11/08/2025 9,300 0.1 (1.09%) 48,860 452.29 0 0 9,200 10,100 8,300
08/08/2025 9,200 0.1 (1.1%) 25,890 236.58 0 0 9,100 10,000 8,200
07/08/2025 9,100 -0.1 (-1.09%) 37,302 337.1 0 0 9,200 10,100 8,300
06/08/2025 9,200 0.1 (1.1%) 19,206 174.61 0 0 9,100 10,000 8,200
05/08/2025 9,100 -0.3 (-3.19%) 122,572 1,140.01 0 0 9,400 10,300 8,500
04/08/2025 9,400 -0.2 (-2.08%) 96,380 893.87 0 0 9,600 10,500 8,700
01/08/2025 9,600 -0.4 (-4%) 55,548 534.09 0 0 10,000 11,000 9,000
31/07/2025 10,000 0.4 (4.17%) 172,398 1,727.3 0 0 9,600 10,500 8,700
30/07/2025 9,600 0.7 (7.87%) 319,250 2,993.34 0 0 8,900 9,700 8,100
29/07/2025 8,900 -0.2 (-2.2%) 269,097 2,520.03 0 0 9,100 10,000 8,200
28/07/2025 9,100 0.8 (9.64%) 149,981 1,340.48 0 0 8,300 9,100 7,500
25/07/2025 8,300 0.3 (3.75%) 237,790 1,953.84 0 0 8,000 8,800 7,200
24/07/2025 8,000 0 (0%) 56,567 453.16 0 0 8,000 8,800 7,200
23/07/2025 8,000 0.1 (1.27%) 86,663 703.18 0 0 7,900 8,600 7,200
22/07/2025 7,900 0.1 (1.28%) 75,805 595.33 0 0 7,800 8,500 7,100
21/07/2025 7,800 -0.2 (-2.5%) 39,268 308.88 0 0 8,000 8,800 7,200
18/07/2025 8,000 -0.1 (-1.23%) 71,083 565.79 0 0 8,100 8,900 7,300
17/07/2025 8,100 0.3 (3.85%) 153,606 1,236.13 0 0 7,800 8,500 7,100
16/07/2025 7,800 0.2 (2.63%) 81,873 618.47 0 0 7,600 8,300 6,900
15/07/2025 7,600 0 (0%) 72,101 548.76 0 0 7,600 8,300 6,900
14/07/2025 7,600 0.1 (1.33%) 56,340 424.63 0 0 7,500 8,200 6,800

Dữ liệu lịch sử - BSC

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