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 7,520 -0.1 (-1.31%) 1,221,600 9,218.04 0 0 7,620 8,150 7,090
30/12/2025 7,620 0.01 (0.13%) 1,233,100 9,358.93 0 0 7,610 8,140 7,080
29/12/2025 7,610 0.11 (1.47%) 1,740,300 13,182.46 0 0 7,500 8,020 6,980
26/12/2025 7,500 0.01 (0.13%) 3,134,200 23,166.1 0 0 7,490 8,010 6,970
25/12/2025 7,490 -0.05 (-0.66%) 1,824,300 13,722.85 0 0 7,540 8,060 7,020
24/12/2025 7,540 -0.02 (-0.26%) 1,614,500 12,198.67 0 0 7,560 8,080 7,040
23/12/2025 7,560 0.03 (0.4%) 2,390,800 18,025.84 0 0 7,530 8,050 7,010
22/12/2025 7,530 -0.07 (-0.92%) 2,664,900 20,203.19 160,000 1,300.8 7,600 8,130 7,070
19/12/2025 7,600 0 (0%) 1,232,900 9,367.48 0 0 7,600 8,130 7,070
18/12/2025 7,600 0 (0%) 997,700 7,561.79 0 0 7,600 8,130 7,070
17/12/2025 7,600 -0.02 (-0.26%) 1,909,500 14,398.45 0 0 7,620 8,150 7,090
16/12/2025 7,620 0.42 (5.83%) 6,194,900 46,021.5 0 0 7,200 7,700 6,700
15/12/2025 7,200 -0.23 (-3.1%) 4,441,100 32,243.62 0 0 7,430 7,950 6,910
12/12/2025 7,430 -0.55 (-6.89%) 5,283,300 40,534.29 0 0 7,980 8,530 7,430
11/12/2025 7,980 -0.06 (-0.75%) 3,413,700 27,345.76 0 0 8,040 8,600 7,480
10/12/2025 8,040 0.02 (0.25%) 1,380,800 11,148.34 0 0 8,020 8,580 7,460
09/12/2025 8,020 0 (0%) 2,913,100 23,429.24 0 0 8,020 8,580 7,460
08/12/2025 8,020 -0.14 (-1.72%) 4,988,900 40,182.08 0 0 8,160 8,730 7,590
05/12/2025 8,160 -0.17 (-2.04%) 2,335,000 19,220.2 0 0 8,330 8,910 7,750
04/12/2025 8,330 0.15 (1.83%) 2,732,700 22,722.92 0 0 8,180 8,750 7,610
03/12/2025 8,180 0.06 (0.74%) 4,482,300 36,348.79 0 0 8,120 8,680 7,560
02/12/2025 8,120 -0.05 (-0.61%) 2,578,800 20,895.14 0 0 8,170 8,740 7,600
01/12/2025 8,170 -0.14 (-1.68%) 1,946,900 15,991.25 0 0 8,310 8,890 7,730
28/11/2025 8,310 0.01 (0.12%) 1,951,100 16,176.61 0 0 8,300 8,880 7,720
27/11/2025 8,300 -0.13 (-1.54%) 2,888,500 24,030.56 0 0 8,430 9,020 7,840
26/11/2025 8,430 0.25 (3.06%) 3,011,600 25,179.76 0 0 8,180 8,750 7,610
25/11/2025 8,180 -0.3 (-3.54%) 4,537,800 37,508.79 0 0 8,480 9,070 7,890
24/11/2025 8,480 -0.26 (-2.97%) 3,837,400 32,497.26 0 0 8,740 9,350 8,130
21/11/2025 8,740 0.2 (2.34%) 5,974,800 51,449.13 0 0 8,540 9,130 7,950
20/11/2025 8,540 -0.09 (-1.04%) 2,271,100 19,415.33 0 0 8,630 9,230 8,030
19/11/2025 8,630 -0.14 (-1.6%) 1,831,100 15,804.04 0 0 8,770 9,380 8,160
18/11/2025 8,770 -0.1 (-1.13%) 2,084,400 18,250.64 20,000 189.8 8,870 9,490 8,250
17/11/2025 8,870 0.09 (1.03%) 2,777,800 24,655.37 0 0 8,780 9,390 8,170
14/11/2025 8,780 0.26 (3.05%) 6,026,200 52,563.09 0 0 8,520 9,110 7,930
13/11/2025 8,520 0.02 (0.24%) 1,647,200 14,028.56 0 0 8,500 9,090 7,910
12/11/2025 8,500 0.25 (3.03%) 3,395,800 28,533.44 0 0 8,250 8,820 7,680
11/11/2025 8,250 0.15 (1.85%) 1,843,200 15,090.26 0 0 8,100 8,660 7,540
10/11/2025 8,100 0.02 (0.25%) 3,015,900 24,380.46 0 0 8,080 8,640 7,520
07/11/2025 8,080 -0.37 (-4.38%) 5,334,800 43,869.91 0 0 8,450 9,040 7,860
06/11/2025 8,450 -0.24 (-2.76%) 4,009,100 34,190.16 0 0 8,690 9,290 8,090
05/11/2025 8,690 -0.1 (-1.14%) 2,893,600 25,109.35 0 0 8,790 9,400 8,180
04/11/2025 8,790 0.11 (1.27%) 7,524,900 64,421.04 0 0 8,680 9,280 8,080
03/11/2025 8,680 -0.02 (-0.23%) 8,609,700 76,255.73 0 0 8,700 9,300 8,100
31/10/2025 8,700 0.02 (0.23%) 5,946,900 52,316.91 0 0 8,680 9,280 8,080
30/10/2025 8,680 0 (0%) 5,724,400 49,714.75 0 0 8,680 9,280 8,080
29/10/2025 8,680 0.2 (2.36%) 5,774,000 49,694.22 0 0 8,480 9,070 7,890
28/10/2025 8,480 0.38 (4.69%) 4,679,300 38,588.53 0 0 8,100 8,660 7,540
27/10/2025 8,100 -0.22 (-2.64%) 4,222,000 34,786.8 0 0 8,320 8,900 7,740
24/10/2025 8,320 -0.07 (-0.83%) 4,648,500 38,243.87 0 0 8,390 8,970 7,810
23/10/2025 8,390 -0.06 (-0.71%) 4,729,500 39,848.72 0 0 8,450 9,040 7,860
22/10/2025 8,450 -0.08 (-0.94%) 12,763,300 105,962.96 0 0 8,530 9,120 7,940
21/10/2025 8,530 -0.64 (-6.98%) 17,589,800 151,198.89 20,000 170.6 9,170 9,810 8,530
20/10/2025 9,170 -0.68 (-6.9%) 9,328,200 88,593.17 0 0 9,850 10,500 9,170
17/10/2025 9,850 0 (0%) 10,886,900 107,461.36 200,000 1,951 9,850 10,500 9,170
16/10/2025 9,850 0.25 (2.6%) 10,466,500 102,682.71 22,000 196.46 9,600 10,250 8,930
15/10/2025 9,600 0.01 (0.1%) 5,766,700 55,294.8 200,000 2,047.25 9,590 10,250 8,920
14/10/2025 9,590 -0.09 (-0.93%) 12,469,800 120,117.3 0 0 9,680 10,350 9,010
13/10/2025 9,680 0.31 (3.31%) 8,769,800 83,080.04 200,000 1,744 9,370 10,000 8,720
10/10/2025 9,370 0.07 (0.75%) 10,111,200 94,808.99 0 0 9,300 9,950 8,650
09/10/2025 9,300 0.17 (1.86%) 3,810,500 35,234.98 300,000 2,703.1 9,130 9,760 8,500
08/10/2025 9,130 0.08 (0.88%) 5,346,700 48,714.69 0 0 9,050 9,680 8,420
07/10/2025 9,050 -0.33 (-3.52%) 6,415,800 58,803.71 200,000 1,807.2 9,380 10,000 8,730
06/10/2025 9,380 0.47 (5.27%) 4,795,800 44,202.51 50,000 470 8,910 9,530 8,290
03/10/2025 8,910 -0.36 (-3.88%) 8,956,700 80,728.34 200,000 1,863.25 9,270 9,910 8,630
02/10/2025 9,270 -0.32 (-3.34%) 5,502,400 51,512.16 0 0 9,590 10,250 8,920
01/10/2025 9,590 0.05 (0.52%) 5,153,600 48,770.34 200,000 1,985 9,540 10,200 8,880
30/09/2025 9,540 -0.2 (-2.05%) 10,809,400 102,247.35 0 0 9,740 10,400 9,060
29/09/2025 9,740 -0.25 (-2.5%) 9,801,000 96,943.66 430,000 4,304.75 9,990 10,650 9,300
26/09/2025 9,990 -0.21 (-2.06%) 7,251,400 72,782.81 0 0 10,200 10,900 9,490
25/09/2025 10,200 0.59 (6.14%) 28,760,700 290,142.93 0 0 9,610 10,250 8,940
24/09/2025 9,610 0.08 (0.84%) 9,190,100 87,994.09 0 0 9,530 10,150 8,870
23/09/2025 9,530 0.03 (0.32%) 3,568,000 33,841.61 0 0 9,500 10,150 8,840
22/09/2025 9,500 -0.3 (-3.06%) 10,595,500 100,662.47 0 0 9,800 10,450 9,120
19/09/2025 9,800 0.2 (2.08%) 13,608,400 132,373.08 0 0 9,600 10,250 8,930
18/09/2025 9,600 0 (0%) 9,341,000 90,513.31 0 0 9,600 10,250 8,930
17/09/2025 9,600 0.62 (6.9%) 30,813,300 290,074.83 0 0 8,980 9,600 8,360
16/09/2025 8,980 -0.01 (-0.11%) 3,999,600 36,034.32 0 0 8,990 9,610 8,370
15/09/2025 8,990 0.1 (1.12%) 2,493,900 22,237.61 0 0 8,890 9,510 8,270
12/09/2025 8,890 0.27 (3.13%) 3,461,000 30,326.05 0 0 8,620 9,220 8,020
11/09/2025 8,620 -0.15 (-1.71%) 2,986,000 25,685.8 0 0 8,770 9,380 8,160
10/09/2025 8,770 -0.2 (-2.23%) 2,933,300 25,799.94 0 0 8,970 9,590 8,350
09/09/2025 8,970 0.37 (4.3%) 5,656,400 48,993.05 1,420,000 13,064 8,600 9,200 8,000
08/09/2025 8,600 -0.5 (-5.49%) 7,137,800 62,943.52 0 0 9,100 9,730 8,470
05/09/2025 9,100 -0.18 (-1.94%) 6,940,800 64,725.24 2,840,000 28,172.8 9,280 9,920 8,640
04/09/2025 9,280 0.01 (0.11%) 4,446,100 41,512.36 3,300,000 30,591 9,270 9,910 8,630
03/09/2025 9,270 0.27 (3%) 4,877,600 45,130.99 0 0 9,000 9,630 8,370
29/08/2025 9,000 0.09 (1.01%) 5,223,200 47,079.48 0 0 8,910 9,530 8,290
28/08/2025 8,910 -0.1 (-1.11%) 3,304,900 29,595.19 0 0 9,010 9,640 8,380
27/08/2025 9,010 0.04 (0.45%) 7,080,800 63,977.25 1,883,096 18,058.89 8,970 9,590 8,350
26/08/2025 8,970 0.37 (4.3%) 3,035,100 26,598.01 0 0 8,600 9,200 8,000
25/08/2025 8,600 0.04 (0.47%) 4,830,000 41,650.68 0 0 8,560 9,150 7,970
22/08/2025 8,560 -0.64 (-6.96%) 17,315,300 150,838.21 0 0 9,200 9,840 8,560
21/08/2025 9,200 -0.3 (-3.16%) 8,251,900 77,333.47 0 0 9,500 10,150 8,840
20/08/2025 9,500 -0.5 (-5%) 11,144,600 107,169.52 0 0 10,000 10,700 9,300
19/08/2025 10,000 0.2 (2.04%) 11,202,700 111,587.68 0 0 9,800 10,450 9,120
18/08/2025 9,800 -0.3 (-2.97%) 10,338,200 101,674.91 100,000 1,030 10,100 10,800 9,400
15/08/2025 10,100 -0.3 (-2.88%) 15,795,900 159,893.85 0 0 10,400 11,100 9,680
14/08/2025 10,400 0.5 (5.05%) 15,840,000 159,235.12 0 0 9,900 10,550 9,210
13/08/2025 9,900 0.35 (3.66%) 18,111,900 176,471.69 0 0 9,550 10,200 8,890
12/08/2025 9,550 -0.04 (-0.42%) 8,609,000 81,146.06 0 0 9,590 10,250 8,920
11/08/2025 9,590 0.09 (0.95%) 9,419,300 91,408.59 0 0 9,500 10,150 8,840
08/08/2025 9,500 0.05 (0.53%) 10,386,300 97,411.37 0 0 9,450 10,100 8,790
07/08/2025 9,450 0.1 (1.07%) 9,022,200 85,057.42 0 0 9,350 10,000 8,700
06/08/2025 9,350 0 (0%) 6,712,100 61,919.15 0 0 9,350 10,000 8,700
05/08/2025 9,350 -0.05 (-0.53%) 17,625,400 164,993.74 0 0 9,400 10,050 8,750
04/08/2025 9,400 0.29 (3.18%) 8,191,800 75,948.19 0 0 9,110 9,740 8,480
01/08/2025 9,110 -0.59 (-6.08%) 15,119,300 140,971.52 0 0 9,700 10,350 9,030
31/07/2025 9,700 0.16 (1.68%) 18,017,700 175,341.02 0 0 9,540 10,200 8,880
30/07/2025 9,540 0.62 (6.95%) 16,201,200 153,191.42 0 0 8,920 9,540 8,300
29/07/2025 8,920 0.32 (3.72%) 31,180,100 285,964.13 0 0 8,600 9,200 8,000
28/07/2025 8,600 0.22 (2.63%) 15,005,500 128,581.76 0 0 8,380 8,960 7,800
25/07/2025 8,380 0.08 (0.96%) 6,461,700 53,829.34 0 0 8,300 8,880 7,720
24/07/2025 8,300 -0.08 (-0.95%) 5,978,000 49,400.52 0 0 8,380 8,960 7,800
23/07/2025 8,380 -0.02 (-0.24%) 7,677,700 64,318.23 0 0 8,400 8,980 7,820
22/07/2025 8,400 0.35 (4.35%) 9,707,500 79,869.25 0 0 8,050 8,610 7,490
21/07/2025 8,050 -0.35 (-4.17%) 8,819,800 72,215.37 0 0 8,400 8,980 7,820
18/07/2025 8,400 -0.04 (-0.47%) 15,205,000 127,785.64 0 0 8,440 9,030 7,850
17/07/2025 8,440 0.24 (2.93%) 14,001,100 117,953.96 0 0 8,200 8,770 7,630
16/07/2025 8,200 0.5 (6.49%) 12,236,400 97,278.52 0 0 7,700 8,230 7,170
15/07/2025 7,700 -0.18 (-2.28%) 9,840,400 77,447.13 0 0 7,880 8,430 7,330
14/07/2025 7,880 0.28 (3.68%) 10,826,800 82,803.56 0 0 7,600 8,130 7,070
11/07/2025 7,600 0.08 (1.06%) 5,954,000 45,010.92 0 0 7,520 8,040 7,000
10/07/2025 7,520 0.05 (0.67%) 5,469,300 41,326.39 0 0 7,470 7,990 6,950
09/07/2025 7,470 -0.01 (-0.13%) 5,948,600 44,469.57 0 0 7,480 8,000 6,960
08/07/2025 7,480 -0.02 (-0.27%) 4,749,000 35,515.19 0 0 7,500 8,020 6,980
07/07/2025 7,500 0.07 (0.94%) 5,987,600 44,684.26 0 0 7,430 7,950 6,910
04/07/2025 7,430 0.15 (2.06%) 5,415,700 40,117.84 0 0 7,280 7,780 6,780
03/07/2025 7,280 0.03 (0.41%) 7,782,700 57,046.24 0 0 7,250 7,750 6,750

Dữ liệu lịch sử - BSC

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