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 8,000 0 (0%) 3,900 31.32 0 0 8,000 9,200 6,800
30/12/2025 8,000 -0.1 (-1.23%) 1,500 12 0 0 8,100 9,300 6,900
29/12/2025 8,100 0 (0%) 1,200 9.74 0 0 8,100 9,300 6,900
26/12/2025 8,200 0 (0%) 5,100 41.48 0 0 8,200 9,400 7,000
25/12/2025 8,200 0.2 (2.5%) 1,006 8.25 0 0 8,000 9,200 6,800
24/12/2025 8,000 0 (0%) 100 0.8 0 0 8,000 9,200 6,800
23/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
22/12/2025 8,200 0.2 (2.5%) 5,398 43.2 0 0 8,000 9,200 6,800
19/12/2025 8,000 0 (0%) 2,700 21.6 0 0 8,000 9,200 6,800
18/12/2025 8,000 0 (0%) 3,505 28.04 0 0 8,000 9,200 6,800
17/12/2025 8,000 0 (0%) 5,205 41.68 0 0 8,000 9,200 6,800
16/12/2025 8,100 0 (0%) 800 6.42 0 0 8,100 9,300 6,900
15/12/2025 8,100 0 (0%) 2,908 23.48 0 0 8,100 9,300 6,900
12/12/2025 8,000 -0.1 (-1.23%) 8,501 68.66 0 0 8,100 9,300 6,900
11/12/2025 8,200 0.1 (1.23%) 4,627 37.5 0 0 8,100 9,300 6,900
10/12/2025 8,100 -0.1 (-1.22%) 5,106 41.37 0 0 8,200 9,400 7,000
09/12/2025 8,200 0.1 (1.23%) 216 1.77 0 0 8,100 9,300 6,900
08/12/2025 8,100 -0.1 (-1.22%) 2,201 17.75 0 0 8,200 9,400 7,000
05/12/2025 8,200 0 (0%) 1,150 9.43 0 0 8,200 9,400 7,000
04/12/2025 8,200 0.2 (2.5%) 6,814 55.66 0 0 8,000 9,200 6,800
03/12/2025 7,800 -0.3 (-3.7%) 1,212 9.67 0 0 8,100 9,300 6,900
02/12/2025 8,200 0.1 (1.23%) 1,414 11.49 0 0 8,100 9,300 6,900
01/12/2025 8,100 -0.1 (-1.22%) 4,051 32.9 0 0 8,200 9,400 7,000
28/11/2025 8,200 0.1 (1.23%) 502 4.1 0 0 8,100 9,300 6,900
27/11/2025 8,200 0 (0%) 4,005 32.48 0 0 8,200 9,400 7,000
26/11/2025 8,200 0.1 (1.23%) 653 5.35 0 0 8,100 9,300 6,900
25/11/2025 8,000 -0.2 (-2.44%) 4,115 33.41 0 0 8,200 9,400 7,000
24/11/2025 8,200 0 (0%) 1,900 15.58 0 0 8,200 9,400 7,000
21/11/2025 8,200 -0.1 (-1.2%) 2,911 23.99 0 0 8,300 9,500 7,100
20/11/2025 8,300 0 (0%) 1,501 12.46 0 0 8,300 9,500 7,100
19/11/2025 8,300 0.2 (2.47%) 4,100 34.05 0 0 8,100 9,300 6,900
18/11/2025 8,300 0.2 (2.47%) 11,200 90.9 0 0 8,100 9,300 6,900
17/11/2025 8,200 0.1 (1.23%) 2,720 22.05 0 0 8,100 9,300 6,900
14/11/2025 8,000 -0.1 (-1.23%) 15,710 127.18 0 0 8,100 9,300 6,900
13/11/2025 8,200 0 (0%) 3,900 31.72 0 0 8,200 9,400 7,000
12/11/2025 8,300 0.1 (1.22%) 9,908 81.28 440,900 3,086.3 8,200 9,400 7,000
11/11/2025 8,300 0 (0%) 2,500 20.58 0 0 8,300 9,500 7,100
10/11/2025 8,500 0.2 (2.41%) 5,903 49.15 0 0 8,300 9,500 7,100
07/11/2025 8,700 0.4 (4.82%) 2,162 18. 0 0 8,300 9,500 7,100
06/11/2025 8,500 0.2 (2.41%) 5,001 41.53 0 0 8,300 9,500 7,100
05/11/2025 8,300 0 (0%) 11,100 92.06 0 0 8,300 9,500 7,100
04/11/2025 8,300 -0.2 (-2.35%) 6,249 51.89 0 0 8,500 9,700 7,300
03/11/2025 8,400 0 (0%) 2,610 22.05 0 0 8,400 9,600 7,200
31/10/2025 8,400 0.2 (2.44%) 3,430 28.96 0 0 8,200 9,400 7,000
30/10/2025 8,500 0 (0%) 10,301 84.06 0 0 8,500 9,700 7,300
29/10/2025 8,500 0.1 (1.19%) 6,039 51.16 0 0 8,400 9,600 7,200
28/10/2025 8,600 0 (0%) 4,500 37.84 0 0 8,600 9,800 7,400
27/10/2025 8,600 -0.3 (-3.37%) 1,332 11.45 0 0 8,900 10,200 7,600
24/10/2025 8,900 0.2 (2.3%) 10,701 95.54 0 0 8,700 10,000 7,400
23/10/2025 8,500 0 (0%) 6,905 59.83 0 0 8,500 9,700 7,300
22/10/2025 8,500 0 (0%) 2,101 17.86 0 0 8,500 9,700 7,300
21/10/2025 8,600 0 (0%) 4,400 37.47 0 0 8,600 9,800 7,400
20/10/2025 8,500 -0.1 (-1.16%) 6,545 56.16 0 0 8,600 9,800 7,400
17/10/2025 8,700 0.1 (1.16%) 400 3.45 0 0 8,600 9,800 7,400
16/10/2025 8,600 0 (0%) 6,723 57.82 0 0 8,600 9,800 7,400
15/10/2025 8,600 -0.1 (-1.15%) 2,890 24.8 0 0 8,700 10,000 7,400
14/10/2025 8,600 -0.1 (-1.15%) 19,912 173.09 0 0 8,700 10,000 7,400
13/10/2025 8,700 0 (0%) 5,908 51.39 0 0 8,700 10,000 7,400
10/10/2025 8,700 0 (0%) 1,105 9.61 0 0 8,700 10,000 7,400
09/10/2025 8,700 -0.2 (-2.25%) 4,402 38.41 0 0 8,900 10,200 7,600
08/10/2025 8,900 0 (0%) 1,902 16.84 0 0 8,900 10,200 7,600
07/10/2025 8,800 0 (0%) 1,724 15.34 0 0 8,800 10,100 7,500
06/10/2025 8,800 0 (0%) 3,786 33.42 0 0 8,800 10,100 7,500
03/10/2025 8,800 0 (0%) 800 7.02 0 0 8,800 10,100 7,500
02/10/2025 8,800 0.1 (1.15%) 3,910 34.26 0 0 8,700 10,000 7,400
01/10/2025 8,800 0.1 (1.15%) 3,300 28.72 0 0 8,700 10,000 7,400
30/09/2025 8,900 -0.1 (-1.11%) 1,700 14.85 0 0 9,000 10,300 7,700
29/09/2025 9,000 0 (0%) 200 1.8 0 0 9,000 10,300 7,700
26/09/2025 9,000 0.1 (1.12%) 143 1.29 0 0 8,900 10,200 7,600
25/09/2025 8,900 0.1 (1.14%) 1,500 13.31 0 0 8,800 10,100 7,500
24/09/2025 8,700 0 (0%) 550 4.83 0 0 8,700 10,000 7,400
23/09/2025 9,000 0.2 (2.27%) 13,630 119.15 0 0 8,800 10,100 7,500
22/09/2025 8,700 -0.4 (-4.4%) 20,926 183.28 0 0 9,100 10,400 7,800
19/09/2025 9,100 0 (0%) 1,600 14.5 0 0 9,100 10,400 7,800
18/09/2025 9,100 0 (0%) 1 0.01 0 0 9,100 10,400 7,800
17/09/2025 8,900 0.1 (1.14%) 18,920 172.28 0 0 8,800 10,100 7,500
16/09/2025 8,900 0.1 (1.14%) 5,100 45.07 0 0 8,800 10,100 7,500
15/09/2025 8,800 -0.1 (-1.12%) 5,610 49.6 0 0 8,900 10,200 7,600
12/09/2025 8,900 0 (0%) 746 6.64 0 0 8,900 10,200 7,600
11/09/2025 8,900 0 (0%) 900 8.01 0 0 8,900 10,200 7,600
10/09/2025 8,800 0 (0%) 2,702 23.93 0 0 8,800 10,100 7,500
09/09/2025 8,800 0 (0%) 3,400 30 0 0 8,800 10,100 7,500
08/09/2025 8,900 0 (0%) 3,200 28.26 0 0 8,900 10,200 7,600
05/09/2025 8,900 0 (0%) 16,400 145.96 0 0 8,900 10,200 7,600
04/09/2025 8,900 -0.1 (-1.11%) 3,551 31.6 0 0 9,000 10,300 7,700
03/09/2025 9,000 0 (0%) 3,208 28.87 0 0 9,000 10,300 7,700
29/08/2025 9,000 0.1 (1.12%) 6,889 61.91 0 0 8,900 10,200 7,600
28/08/2025 8,900 0 (0%) 7,400 65.6 0 0 8,900 10,200 7,600
27/08/2025 8,900 0 (0%) 5,123 45.7 0 0 8,900 10,200 7,600
26/08/2025 8,900 0.1 (1.14%) 7,100 63.37 0 0 8,800 10,100 7,500
25/08/2025 8,900 0.2 (2.3%) 4,349 38.39 0 0 8,700 10,000 7,400
22/08/2025 8,900 -0.1 (-1.11%) 48,030 416.04 0 0 9,000 10,300 7,700
21/08/2025 9,000 -0.1 (-1.1%) 8,501 76.72 0 0 9,100 10,400 7,800
20/08/2025 9,200 0 (0%) 9,780 89.22 0 0 9,200 10,500 7,900
19/08/2025 9,100 -0.1 (-1.09%) 12,500 114.68 0 0 9,200 10,500 7,900
18/08/2025 9,200 -0.1 (-1.08%) 15,300 140.84 0 0 9,300 10,600 8,000
15/08/2025 9,300 -0.1 (-1.06%) 11,008 102.08 0 0 9,400 10,800 8,000
14/08/2025 9,400 0 (0%) 8,920 83.46 0 0 9,400 10,800 8,000
13/08/2025 9,500 0.1 (1.06%) 3,501 33.05 0 0 9,400 10,800 8,000
12/08/2025 9,600 -0.1 (-1.03%) 15,400 145.4 0 0 9,700 11,100 8,300
11/08/2025 9,700 0.2 (2.11%) 20,997 202.71 0 0 9,500 10,900 8,100
08/08/2025 9,500 0.1 (1.06%) 29,306 279.06 0 0 9,400 10,800 8,000
07/08/2025 9,500 0 (0%) 7,425 70.01 0 0 9,500 10,900 8,100
06/08/2025 9,500 0 (0%) 5,360 50.86 0 0 9,500 10,900 8,100
05/08/2025 9,400 -0.1 (-1.05%) 13,065 123.8 0 0 9,500 10,900 8,100
04/08/2025 9,600 0.2 (2.13%) 16,201 154.25 0 0 9,400 10,800 8,000
01/08/2025 9,600 0.3 (3.23%) 16,300 153.61 0 0 9,300 10,600 8,000
31/07/2025 9,400 0.1 (1.08%) 14,186 131.73 0 0 9,300 10,600 8,000
30/07/2025 9,400 0 (0%) 3,512 32.81 0 0 9,400 10,800 8,000
29/07/2025 9,300 -0.2 (-2.11%) 33,780 315.89 0 0 9,500 10,900 8,100
28/07/2025 9,500 -0.1 (-1.04%) 32,544 309.57 0 0 9,600 11,000 8,200
25/07/2025 9,600 0 (0%) 24,442 233.54 0 0 9,600 11,000 8,200
24/07/2025 9,700 0.1 (1.04%) 25,163 241.32 0 0 9,600 11,000 8,200
23/07/2025 9,700 0 (0%) 19,390 186.43 0 0 9,700 11,100 8,300
22/07/2025 9,800 0 (0%) 8,100 78.68 0 0 9,800 11,200 8,400
21/07/2025 10,000 0.1 (1.01%) 17,618 172.24 0 0 9,900 11,300 8,500
18/07/2025 10,000 -0.1 (-0.99%) 14,819 147.4 0 0 10,100 11,600 8,600
17/07/2025 10,100 0 (0%) 12,584 127. 0 0 10,100 11,600 8,600
16/07/2025 10,000 0.1 (1.01%) 19,228 194.37 0 0 9,900 11,300 8,500
15/07/2025 10,100 0.6 (6.32%) 50,595 499.86 0 0 9,500 10,900 8,100
14/07/2025 9,500 -0.1 (-1.04%) 11,806 112.32 0 0 9,600 11,000 8,200
11/07/2025 9,700 0 (0%) 12,179 117.3 0 0 9,700 11,100 8,300
10/07/2025 9,700 0 (0%) 8,880 86.24 0 0 9,700 11,100 8,300
09/07/2025 9,600 0 (0%) 14,286 138.12 0 0 9,600 11,000 8,200
08/07/2025 9,600 -0.1 (-1.03%) 15,258 146.48 0 0 9,700 11,100 8,300
07/07/2025 9,700 0.1 (1.04%) 2,305 22.28 0 0 9,600 11,000 8,200
04/07/2025 9,600 -0.1 (-1.03%) 14,703 141.18 0 0 9,700 11,100 8,300
03/07/2025 9,600 -0.1 (-1.03%) 19,165 185.03 0 0 9,700 11,100 8,300
02/07/2025 9,800 0.1 (1.03%) 5,201 50.46 0 0 9,700 11,100 8,300
01/07/2025 9,600 0 (0%) 4,899 47.57 0 0 9,600 11,000 8,200

Dữ liệu lịch sử - BSC

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