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
09/01/2026 12,800 0.2 (1.59%) 0 0 0 0 12,600 14,400 10,800
08/01/2026 12,800 0 (0%) 600 7.55 0 0 12,800 14,700 10,900
07/01/2026 12,800 0.6 (4.92%) 100 1.28 0 0 12,200 14,000 10,400
06/01/2026 12,900 0.7 (5.74%) 802 9.74 0 0 12,200 14,000 10,400
05/01/2026 12,000 -0.5 (-4%) 1,200 14.6 0 0 12,500 14,300 10,700
31/12/2025 12,800 0.3 (2.4%) 500 6.23 0 0 12,500 14,300 10,700
30/12/2025 12,800 0 (0%) 1,001 12.49 0 0 12,800 14,700 10,900
29/12/2025 12,800 1.6 (14.29%) 1,900 24.28 0 0 11,200 12,800 9,600
26/12/2025 11,200 -1.8 (-13.85%) 500 5.6 0 0 13,000 14,900 11,100
25/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
24/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
23/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
22/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
19/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
18/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
17/12/2025 13,000 -1.4 (-9.72%) 100 1.3 0 0 14,400 16,500 12,300
16/12/2025 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
15/12/2025 14,400 0 (0%) 2 0.02 0 0 14,400 16,500 12,300
12/12/2025 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
11/12/2025 14,400 1.8 (14.29%) 300 4.32 0 0 12,600 14,400 10,800
10/12/2025 12,000 -0.1 (-0.83%) 1,802 22.63 0 0 12,100 13,900 10,300
09/12/2025 12,700 -0.1 (-0.78%) 200 2.42 0 0 12,800 14,700 10,900
08/12/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
05/12/2025 12,800 0.2 (1.59%) 200 2.56 0 0 12,600 14,400 10,800
04/12/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
03/12/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
02/12/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
01/12/2025 12,600 0 (0%) 0 0 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 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
26/11/2025 12,500 0.5 (4.17%) 400 5.02 0 0 12,000 13,800 10,200
25/11/2025 12,000 -0.5 (-4%) 300 3.6 0 0 12,500 14,300 10,700
24/11/2025 12,700 0.6 (4.96%) 200 2.49 0 0 12,100 13,900 10,300
21/11/2025 13,100 0.3 (2.34%) 200 2.42 0 0 12,800 14,700 10,900
20/11/2025 12,800 0 (0%) 100 1.28 600,000 8,100 12,800 14,700 10,900
19/11/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
18/11/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
17/11/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
14/11/2025 12,800 0 (0%) 1 0.01 0 0 12,800 14,700 10,900
13/11/2025 12,800 0 (0%) 400 5.13 0 0 12,800 14,700 10,900
12/11/2025 12,800 0.6 (4.92%) 200 2.56 0 0 12,200 14,000 10,400
11/11/2025 12,200 -0.2 (-1.61%) 200 2.44 0 0 12,400 14,200 10,600
10/11/2025 12,200 -0.8 (-6.15%) 400 4.96 0 0 13,000 14,900 11,100
07/11/2025 13,000 0 (0%) 1 0.01 0 0 13,000 14,900 11,100
06/11/2025 13,000 0 (0%) 100 1.3 0 0 13,000 14,900 11,100
05/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
04/11/2025 13,000 0 (0%) 1 0.01 0 0 13,000 14,900 11,100
03/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
31/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
30/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
29/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
28/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
27/10/2025 13,000 -0.1 (-0.76%) 1,900 24.68 0 0 13,100 15,000 11,200
24/10/2025 13,100 0 (0%) 1 0.01 0 0 13,100 15,000 11,200
23/10/2025 13,000 0.5 (4%) 2,000 26.11 0 0 12,500 14,300 10,700
22/10/2025 12,300 -0.1 (-0.81%) 800 10.02 0 0 12,400 14,200 10,600
21/10/2025 13,000 0.4 (3.17%) 2,200 27.21 0 0 12,600 14,400 10,800
20/10/2025 12,600 0 (0%) 100 1.26 0 0 12,600 14,400 10,800
17/10/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
16/10/2025 12,200 -0.4 (-3.17%) 1,600 20.13 0 0 12,600 14,400 10,800
15/10/2025 12,500 -0.2 (-1.57%) 500 6.29 0 0 12,700 14,600 10,800
14/10/2025 12,300 0.1 (0.82%) 1,600 20.26 0 0 12,200 14,000 10,400
13/10/2025 12,700 -0.2 (-1.55%) 600 7.3 0 0 12,900 14,800 11,000
10/10/2025 12,900 1.6 (14.16%) 300 3.87 0 0 11,300 12,900 9,700
09/10/2025 11,300 -1.7 (-13.08%) 100 1.13 1,006,700 13,087.1 13,000 14,900 11,100
08/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
07/10/2025 13,000 0.4 (3.17%) 200 2.6 0 0 12,600 14,400 10,800
06/10/2025 12,600 0 (0%) 2,000 25.2 0 0 12,600 14,400 10,800
03/10/2025 13,000 0.5 (4%) 2,400 30.28 0 0 12,500 14,300 10,700
02/10/2025 12,500 0 (0%) 2,200 27.5 0 0 12,500 14,300 10,700
01/10/2025 12,800 -0.2 (-1.54%) 500 6.24 0 0 13,000 14,900 11,100
30/09/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
29/09/2025 13,000 0.8 (6.56%) 200 2.6 0 0 12,200 14,000 10,400
26/09/2025 12,200 -0.8 (-6.15%) 1,400 17.08 0 0 13,000 14,900 11,100
25/09/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
24/09/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
23/09/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
22/09/2025 13,000 0.3 (2.36%) 300 3.91 0 0 12,700 14,600 10,800
19/09/2025 12,800 -0.6 (-4.48%) 600 7.63 0 0 13,400 15,400 11,400
18/09/2025 13,400 0.6 (4.69%) 300 4.02 0 0 12,800 14,700 10,900
17/09/2025 12,800 -0.6 (-4.48%) 2,500 32.05 0 0 13,400 15,400 11,400
16/09/2025 13,400 0 (0%) 1 0.02 0 0 13,400 15,400 11,400
15/09/2025 13,000 -1.2 (-8.45%) 4,100 54.9 0 0 14,200 16,300 12,100
12/09/2025 14,200 1.4 (10.94%) 100 1.42 0 0 12,800 14,700 10,900
11/09/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
10/09/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
09/09/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
08/09/2025 12,800 0 (0%) 2 0.03 0 0 12,800 14,700 10,900
05/09/2025 12,600 -0.3 (-2.33%) 10,701 137.14 0 0 12,900 14,800 11,000
04/09/2025 12,900 0 (0%) 1,000 12.9 0 0 12,900 14,800 11,000
03/09/2025 12,900 0 (0%) 1 0.01 0 0 12,900 14,800 11,000
29/08/2025 12,900 0.5 (4.03%) 2,200 28.38 0 0 12,400 14,200 10,600
28/08/2025 13,000 0.1 (0.78%) 3,300 40.98 0 0 12,900 14,800 11,000
27/08/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
26/08/2025 12,900 0.8 (6.61%) 200 2.58 0 0 12,100 13,900 10,300
25/08/2025 12,100 -0.5 (-3.97%) 6,900 83.53 0 0 12,600 14,400 10,800
22/08/2025 12,500 -0.4 (-3.1%) 2,100 26.42 0 0 12,900 14,800 11,000
21/08/2025 12,900 0 (0%) 1,000 12.9 0 0 12,900 14,800 11,000
20/08/2025 12,900 -0.1 (-0.77%) 800 10.32 0 0 13,000 14,900 11,100
19/08/2025 13,000 0.7 (5.69%) 64,200 834.28 0 0 12,300 14,100 10,500
18/08/2025 12,300 -0.2 (-1.6%) 600 7.4 0 0 12,500 14,300 10,700
15/08/2025 12,500 0 (0%) 9,900 123.75 0 0 12,500 14,300 10,700
14/08/2025 12,800 -0.1 (-0.78%) 200 2.5 0 0 12,900 14,800 11,000
13/08/2025 13,000 0.2 (1.56%) 1,300 16.8 0 0 12,800 14,700 10,900
12/08/2025 12,800 -0.2 (-1.54%) 200 2.56 0 0 13,000 14,900 11,100
11/08/2025 13,000 0 (0%) 4,300 55.73 0 0 13,000 14,900 11,100
08/08/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
07/08/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
06/08/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
05/08/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
04/08/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
01/08/2025 12,900 0.2 (1.57%) 61,200 795.97 0 0 12,700 14,600 10,800
31/07/2025 12,500 0 (0%) 6,501 82.76 0 0 12,500 14,300 10,700
30/07/2025 12,500 0 (0%) 2,300 28.76 0 0 12,500 14,300 10,700
29/07/2025 12,500 0.2 (1.63%) 701 8.76 0 0 12,300 14,100 10,500
28/07/2025 12,500 -0.6 (-4.58%) 11,800 145.2 0 0 13,100 15,000 11,200
25/07/2025 12,900 0.3 (2.38%) 400 5.22 0 0 12,600 14,400 10,800
24/07/2025 12,500 0 (0%) 1,201 15.13 0 0 12,500 14,300 10,700
23/07/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
22/07/2025 12,500 -0.5 (-3.85%) 1,100 13.75 0 0 13,000 14,900 11,100
21/07/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
18/07/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
17/07/2025 13,000 0.2 (1.56%) 1,500 19.55 0 0 12,800 14,700 10,900
16/07/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
15/07/2025 12,700 0 (0%) 1,301 16.6 0 0 12,700 14,600 10,800
14/07/2025 12,300 -0.7 (-5.38%) 1,000 12.65 0 0 13,000 14,900 11,100
11/07/2025 13,000 0 (0%) 1,701 22.11 0 0 13,000 14,900 11,100
10/07/2025 13,000 -0.1 (-0.76%) 46,900 609.8 0 0 13,100 15,000 11,200
09/07/2025 13,200 0.1 (0.76%) 3,200 41.97 0 0 13,100 15,000 11,200

Dữ liệu lịch sử - BSC

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