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
06/01/2026 12,300 0.1 (0.82%) 0 0 0 0 12,200 14,000 10,400
05/01/2026 12,300 -0.1 (-0.81%) 3,908 47.83 0 0 12,400 14,200 10,600
31/12/2025 12,400 0.2 (1.64%) 1,200 14.83 0 0 12,200 14,000 10,400
30/12/2025 12,200 0 (0%) 2,024 24.77 0 0 12,200 14,000 10,400
29/12/2025 12,400 0 (0%) 5,674 69.39 0 0 12,400 14,200 10,600
26/12/2025 12,200 -0.2 (-1.61%) 5,130 63.47 0 0 12,400 14,200 10,600
25/12/2025 12,400 0.2 (1.64%) 3,601 44.66 0 0 12,200 14,000 10,400
24/12/2025 12,300 -0.1 (-0.81%) 21,880 267.25 0 0 12,400 14,200 10,600
23/12/2025 12,300 -0.1 (-0.81%) 10,077 124.58 0 0 12,400 14,200 10,600
22/12/2025 12,500 0.2 (1.63%) 8,402 103.83 0 0 12,300 14,100 10,500
19/12/2025 12,300 0 (0%) 20,926 256.79 0 0 12,300 14,100 10,500
18/12/2025 12,300 -0.1 (-0.81%) 10,268 126.22 0 0 12,400 14,200 10,600
17/12/2025 12,400 0 (0%) 6,075 75.61 0 0 12,400 14,200 10,600
16/12/2025 13,200 -0.3 (-2.22%) 43,503 575.9 4,966,470 64,564.11 13,500 15,500 11,500
15/12/2025 13,600 -1 (-6.85%) 17,495 236.39 0 0 14,600 16,700 12,500
12/12/2025 13,500 0.4 (3.05%) 1,192,100 17,438.47 0 0 13,100 15,000 11,200
11/12/2025 13,100 0 (0%) 14,030 183.88 0 0 13,100 15,000 11,200
10/12/2025 13,000 -0.3 (-2.26%) 5,512 72.31 0 0 13,300 15,200 11,400
09/12/2025 13,300 0.2 (1.53%) 24,871 329.85 0 0 13,100 15,000 11,200
08/12/2025 13,200 0.1 (0.76%) 14,835 194.35 0 0 13,100 15,000 11,200
05/12/2025 13,100 0 (0%) 8,413 110.16 0 0 13,100 15,000 11,200
04/12/2025 13,400 0.3 (2.29%) 22,069 288.34 0 0 13,100 15,000 11,200
03/12/2025 13,300 0 (0%) 89,575 1,177.36 0 0 13,300 15,200 11,400
02/12/2025 13,200 -0.1 (-0.75%) 6,648 88.44 0 0 13,300 15,200 11,400
01/12/2025 13,300 0 (0%) 8,268 110.05 0 0 13,300 15,200 11,400
28/11/2025 13,300 0.1 (0.76%) 14,236 189.51 0 0 13,200 15,100 11,300
27/11/2025 13,400 0.1 (0.75%) 11,160 147.22 0 0 13,300 15,200 11,400
26/11/2025 13,400 0.1 (0.75%) 9,989 133.03 0 0 13,300 15,200 11,400
25/11/2025 13,300 0 (0%) 5,555 73.85 0 0 13,300 15,200 11,400
24/11/2025 13,400 0.3 (2.29%) 13,506 179.6 0 0 13,100 15,000 11,200
21/11/2025 13,200 0 (0%) 43,721 573.03 0 0 13,200 15,100 11,300
20/11/2025 13,300 0.2 (1.53%) 6,689 87.98 0 0 13,100 15,000 11,200
19/11/2025 13,200 0.1 (0.76%) 5,577 73.11 0 0 13,100 15,000 11,200
18/11/2025 13,200 0.1 (0.76%) 2,134 28. 0 0 13,100 15,000 11,200
17/11/2025 13,000 0 (0%) 9,008 117.6 0 0 13,000 14,900 11,100
14/11/2025 13,000 0 (0%) 8,213 106.85 0 0 13,000 14,900 11,100
13/11/2025 13,100 0.2 (1.55%) 11,837 154.38 0 0 12,900 14,800 11,000
12/11/2025 13,000 -0.2 (-1.52%) 25,138 324.3 0 0 13,200 15,100 11,300
11/11/2025 13,100 0 (0%) 4,600 60.7 0 0 13,100 15,000 11,200
10/11/2025 13,100 0.1 (0.77%) 27,410 358.77 0 0 13,000 14,900 11,100
07/11/2025 12,900 -0.2 (-1.53%) 40,102 521.59 0 0 13,100 15,000 11,200
06/11/2025 13,000 -0.3 (-2.26%) 27,980 366.01 0 0 13,300 15,200 11,400
05/11/2025 13,300 0 (0%) 7,347 97.75 0 0 13,300 15,200 11,400
04/11/2025 13,400 0.2 (1.52%) 15,403 204.22 0 0 13,200 15,100 11,300
03/11/2025 13,100 -0.4 (-2.96%) 21,594 284.27 0 0 13,500 15,500 11,500
31/10/2025 13,400 -0.2 (-1.47%) 21,115 285.16 0 0 13,600 15,600 11,600
30/10/2025 13,700 0.5 (3.79%) 57,147 777.58 0 0 13,200 15,100 11,300
29/10/2025 13,200 0.3 (2.33%) 10,371 136.76 0 0 12,900 14,800 11,000
28/10/2025 12,800 0 (0%) 2,100 27.02 0 0 12,800 14,700 10,900
27/10/2025 13,000 0.2 (1.56%) 27,250 350.01 0 0 12,800 14,700 10,900
24/10/2025 12,800 -0.1 (-0.78%) 5,700 72.99 0 0 12,900 14,800 11,000
23/10/2025 12,900 -0.1 (-0.77%) 4,303 55.7 0 0 13,000 14,900 11,100
22/10/2025 12,900 0 (0%) 4,356 56.41 0 0 12,900 14,800 11,000
21/10/2025 13,000 0 (0%) 10,146 130.93 0 0 13,000 14,900 11,100
20/10/2025 13,000 -0.4 (-2.99%) 27,681 359.8 0 0 13,400 15,400 11,400
17/10/2025 13,100 0 (0%) 9,525 128.05 0 0 13,100 15,000 11,200
16/10/2025 13,000 -0.1 (-0.76%) 10,154 133.09 0 0 13,100 15,000 11,200
15/10/2025 13,100 -0.1 (-0.76%) 18,372 240.56 0 0 13,200 15,100 11,300
14/10/2025 13,300 0.3 (2.31%) 759 10.03 0 0 13,000 14,900 11,100
13/10/2025 13,100 -0.1 (-0.76%) 11,821 153.87 0 0 13,200 15,100 11,300
10/10/2025 13,200 -0.1 (-0.75%) 14,155 186.97 0 0 13,300 15,200 11,400
09/10/2025 13,300 0 (0%) 3,810 50.66 0 0 13,300 15,200 11,400
08/10/2025 13,300 -0.2 (-1.48%) 1,855 24.76 0 0 13,500 15,500 11,500
07/10/2025 13,300 -0.2 (-1.48%) 4,777 64.27 0 0 13,500 15,500 11,500
06/10/2025 13,300 0.2 (1.53%) 25,018 336.57 0 0 13,100 15,000 11,200
03/10/2025 13,200 0.1 (0.76%) 2,366 30.93 0 0 13,100 15,000 11,200
02/10/2025 13,200 0 (0%) 15,653 204.66 0 0 13,200 15,100 11,300
01/10/2025 13,200 0.1 (0.76%) 5,967 78.56 0 0 13,100 15,000 11,200
30/09/2025 13,100 -0.1 (-0.76%) 11,428 149.42 0 0 13,200 15,100 11,300
29/09/2025 13,100 0 (0%) 1,601 21.05 0 0 13,100 15,000 11,200
26/09/2025 13,100 0.1 (0.77%) 1,895 24.74 0 0 13,000 14,900 11,100
25/09/2025 13,000 -0.1 (-0.76%) 13,096 170.26 0 0 13,100 15,000 11,200
24/09/2025 13,100 0 (0%) 11,114 145.18 0 0 13,100 15,000 11,200
23/09/2025 13,200 0.1 (0.76%) 5,420 71.11 0 0 13,100 15,000 11,200
22/09/2025 13,100 -0.1 (-0.76%) 14,740 192.76 0 0 13,200 15,100 11,300
19/09/2025 13,200 -0.1 (-0.75%) 10,305 136.16 0 0 13,300 15,200 11,400
18/09/2025 13,400 0.1 (0.75%) 5,603 74.63 0 0 13,300 15,200 11,400
17/09/2025 13,400 0 (0%) 12,101 160.76 0 0 13,400 15,400 11,400
16/09/2025 13,400 0.1 (0.75%) 7,820 104.55 0 0 13,300 15,200 11,400
15/09/2025 13,200 0 (0%) 12,603 167.07 0 0 13,200 15,100 11,300
12/09/2025 13,200 -0.1 (-0.75%) 12,882 170.11 0 0 13,300 15,200 11,400
11/09/2025 13,400 0 (0%) 5,860 78.04 0 0 13,400 15,400 11,400
10/09/2025 13,300 -0.1 (-0.75%) 8,983 120.32 0 0 13,400 15,400 11,400
09/09/2025 13,500 -0.1 (-0.74%) 37,841 507.98 0 0 13,600 15,600 11,600
08/09/2025 13,400 -0.7 (-4.96%) 36,502 494.62 0 0 14,100 16,200 12,000
05/09/2025 14,000 -0.1 (-0.71%) 31,609 444.95 0 0 14,100 16,200 12,000
04/09/2025 14,200 -0.1 (-0.7%) 28,601 402.72 0 0 14,300 16,400 12,200
03/09/2025 14,100 -0.2 (-1.4%) 29,450 420.95 0 0 14,300 16,400 12,200
29/08/2025 14,300 0.1 (0.7%) 24,942 356.13 0 0 14,200 16,300 12,100
28/08/2025 14,200 -0.1 (-0.7%) 8,180 116.52 0 0 14,300 16,400 12,200
27/08/2025 14,300 0 (0%) 221,705 3,171.03 0 0 14,300 16,400 12,200
26/08/2025 14,300 -0.2 (-1.38%) 35,284 503.71 0 0 14,500 16,600 12,400
25/08/2025 14,000 -0.7 (-4.76%) 0 0 0 0 14,700 16,900 12,500
22/08/2025 14,800 0 (0%) 284,370 4,178.09 0 0 14,800 17,000 12,600
21/08/2025 15,000 0.5 (3.45%) 317,453 4,697.03 0 0 14,500 16,600 12,400
20/08/2025 14,400 0 (0%) 177,668 2,575.96 0 0 14,400 16,500 12,300
19/08/2025 14,200 0 (0%) 148,613 2,142.95 0 0 14,200 16,300 12,100
18/08/2025 14,300 -0.1 (-0.69%) 22,937 326.66 0 0 14,400 16,500 12,300
15/08/2025 14,400 0.3 (2.13%) 75,459 1,086.74 0 0 14,100 16,200 12,000
14/08/2025 14,300 0.4 (2.88%) 99,292 1,404.98 0 0 13,900 15,900 11,900
13/08/2025 14,100 0.2 (1.44%) 56,565 784.32 0 0 13,900 15,900 11,900
12/08/2025 13,700 -0.3 (-2.14%) 47,060 652.92 0 0 14,000 16,100 11,900
11/08/2025 13,900 0.1 (0.72%) 41,220 575.65 0 0 13,800 15,800 11,800
08/08/2025 13,900 0.2 (1.46%) 78,743 1,088.86 0 0 13,700 15,700 11,700
07/08/2025 13,800 0.1 (0.73%) 46,654 640.4 0 0 13,700 15,700 11,700
06/08/2025 13,800 -0.1 (-0.72%) 89,738 1,233.26 0 0 13,900 15,900 11,900
05/08/2025 13,900 0.2 (1.46%) 128,890 1,797.79 0 0 13,700 15,700 11,700
04/08/2025 13,700 0.2 (1.48%) 104,799 1,430.51 0 0 13,500 15,500 11,500
01/08/2025 13,500 0.3 (2.27%) 40,777 548.6 0 0 13,200 15,100 11,300
31/07/2025 13,300 0 (0%) 32,367 427.58 0 0 13,300 15,200 11,400
30/07/2025 13,200 -0.8 (-5.71%) 51,620 688.36 0 0 14,000 16,100 11,900
29/07/2025 13,600 0.3 (2.26%) 123,755 1,731.24 0 0 13,300 15,200 11,400
28/07/2025 13,600 0.5 (3.82%) 94,370 1,256.27 0 0 13,100 15,000 11,200
25/07/2025 13,100 0 (0%) 29,330 385.21 0 0 13,100 15,000 11,200
24/07/2025 13,000 -0.1 (-0.76%) 34,369 448.91 0 0 13,100 15,000 11,200
23/07/2025 13,100 0.2 (1.55%) 26,094 341.82 0 0 12,900 14,800 11,000
22/07/2025 12,900 0 (0%) 38,930 500.59 0 0 12,900 14,800 11,000
21/07/2025 12,900 -0.2 (-1.53%) 23,990 309.04 0 0 13,100 15,000 11,200
18/07/2025 13,000 0 (0%) 21,178 277. 0 0 13,000 14,900 11,100
17/07/2025 12,900 0 (0%) 22,349 289.86 0 0 12,900 14,800 11,000
16/07/2025 12,900 0 (0%) 1,850 23.86 0 0 12,900 14,800 11,000
15/07/2025 13,000 0.3 (2.36%) 12,834 165.3 0 0 12,700 14,600 10,800
14/07/2025 12,700 -0.1 (-0.78%) 10,045 127.99 0 0 12,800 14,700 10,900
11/07/2025 12,800 0 (0%) 9,371 119.95 0 0 12,800 14,700 10,900
10/07/2025 12,900 0 (0%) 16,002 205.21 0 0 12,900 14,800 11,000
09/07/2025 12,800 -0.1 (-0.78%) 15,425 199.52 0 0 12,900 14,800 11,000
08/07/2025 12,900 0.1 (0.78%) 22,501 289.48 0 0 12,800 14,700 10,900
07/07/2025 12,800 0.1 (0.79%) 17,480 223.87 0 0 12,700 14,600 10,800

Dữ liệu lịch sử - BSC

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