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
07/01/2026 8,600 0 (0%) 184,300 1,587.73 0 0 8,600 9,400 7,800
06/01/2026 8,600 0.1 (1.18%) 673,163 5,735.77 0 0 8,500 9,300 7,700
05/01/2026 8,500 0 (0%) 486,939 4,148.15 0 0 8,500 9,300 7,700
31/12/2025 8,500 0.3 (3.66%) 1,475,538 12,253.45 0 0 8,200 9,000 7,400
30/12/2025 8,200 -0.1 (-1.2%) 815,855 6,696.83 0 0 8,300 9,100 7,500
29/12/2025 8,300 -0.1 (-1.19%) 155,509 1,296.99 0 0 8,400 9,200 7,600
26/12/2025 8,400 0 (0%) 543,196 4,492.88 0 0 8,400 9,200 7,600
25/12/2025 8,400 -0.1 (-1.18%) 472,040 3,947.92 0 0 8,500 9,300 7,700
24/12/2025 8,500 -0.1 (-1.16%) 407,722 3,440.45 3,000,000 23,400 8,600 9,400 7,800
23/12/2025 8,600 0.1 (1.18%) 900,906 7,679.46 0 0 8,500 9,300 7,700
22/12/2025 8,500 0.2 (2.41%) 812,851 6,790.79 500,000 4,150 8,300 9,100 7,500
19/12/2025 8,300 0 (0%) 400,997 3,280.86 0 0 8,300 9,100 7,500
18/12/2025 8,300 -0.1 (-1.19%) 135,924 1,119.61 0 0 8,400 9,200 7,600
17/12/2025 8,400 0.1 (1.2%) 1,331,283 10,961.53 4,000,000 30,400 8,300 9,100 7,500
16/12/2025 8,300 0.2 (2.47%) 1,915,823 15,625.98 300,000 2,280 8,100 8,900 7,300
15/12/2025 8,100 0.5 (6.58%) 2,047,178 16,253.66 300,000 2,280 7,600 8,300 6,900
12/12/2025 7,600 0.1 (1.33%) 1,263,187 9,664.62 0 0 7,500 8,200 6,800
11/12/2025 7,500 -0.1 (-1.32%) 319,745 2,415.3 0 0 7,600 8,300 6,900
10/12/2025 7,600 0 (0%) 766,186 5,756.67 0 0 7,600 8,300 6,900
09/12/2025 7,600 -0.1 (-1.3%) 511,176 3,866.23 0 0 7,700 8,400 7,000
08/12/2025 7,700 0 (0%) 301,545 2,303.79 0 0 7,700 8,400 7,000
05/12/2025 7,700 -0.1 (-1.28%) 716,363 5,520.77 0 0 7,800 8,500 7,100
04/12/2025 7,800 0 (0%) 697,953 5,397.91 0 0 7,800 8,500 7,100
03/12/2025 7,800 0 (0%) 428,172 3,314.54 0 0 7,800 8,500 7,100
02/12/2025 7,800 0 (0%) 1,026,663 8,008.85 600,000 4,680 7,800 8,500 7,100
01/12/2025 7,800 0.1 (1.3%) 459,903 3,559.75 0 0 7,700 8,400 7,000
28/11/2025 7,700 0.1 (1.32%) 269,585 2,054.85 0 0 7,600 8,300 6,900
27/11/2025 7,600 -0.1 (-1.3%) 115,161 882.56 0 0 7,700 8,400 7,000
26/11/2025 7,700 0 (0%) 383,347 2,939.34 0 0 7,700 8,400 7,000
25/11/2025 7,700 -0.1 (-1.28%) 479,747 3,678.88 0 0 7,800 8,500 7,100
24/11/2025 7,800 0.1 (1.3%) 1,424,493 10,991.45 0 0 7,700 8,400 7,000
21/11/2025 7,700 -0.1 (-1.28%) 402,378 3,074.12 0 0 7,800 8,500 7,100
20/11/2025 7,800 0.1 (1.3%) 414,468 3,173.21 0 0 7,700 8,400 7,000
19/11/2025 7,700 -0.2 (-2.53%) 473,905 3,631.74 0 0 7,900 8,600 7,200
18/11/2025 7,900 0 (0%) 672,557 5,190.34 0 0 7,900 8,600 7,200
17/11/2025 7,900 0.1 (1.28%) 1,980,524 15,311.21 0 0 7,800 8,500 7,100
14/11/2025 7,800 0.1 (1.3%) 1,983,085 15,541.53 0 0 7,700 8,400 7,000
13/11/2025 7,700 0.1 (1.32%) 737,666 5,616.86 0 0 7,600 8,300 6,900
12/11/2025 7,600 0.2 (2.7%) 800,872 6,007.31 0 0 7,400 8,100 6,700
11/11/2025 7,400 -0.1 (-1.33%) 429,298 3,209.16 0 0 7,500 8,200 6,800
10/11/2025 7,500 -0.3 (-3.85%) 314,690 2,399.14 0 0 7,800 8,500 7,100
07/11/2025 7,800 0 (0%) 255,706 1,980. 0 0 7,800 8,500 7,100
06/11/2025 7,800 -0.1 (-1.27%) 353,577 2,762.65 0 0 7,900 8,600 7,200
05/11/2025 7,900 0 (0%) 184,008 1,446.4 0 0 7,900 8,600 7,200
04/11/2025 7,900 0.1 (1.28%) 767,854 5,909.62 0 0 7,800 8,500 7,100
03/11/2025 7,800 -0.2 (-2.5%) 673,858 5,363.99 0 0 8,000 8,800 7,200
31/10/2025 8,000 0 (0%) 1,053,303 8,436.85 0 0 8,000 8,800 7,200
30/10/2025 8,000 0.2 (2.56%) 965,750 7,703.69 0 0 7,800 8,500 7,100
29/10/2025 7,800 -0.2 (-2.5%) 2,355,361 18,354.03 0 0 8,000 8,800 7,200
28/10/2025 8,000 0.6 (8.11%) 1,381,300 10,421.72 0 0 7,400 8,100 6,700
27/10/2025 7,400 -0.2 (-2.63%) 339,514 2,527.49 2,069,000 14,896.8 7,600 8,300 6,900
24/10/2025 7,600 0 (0%) 561,894 4,205.29 5,580,000 40,176 7,600 8,300 6,900
23/10/2025 7,600 -0.1 (-1.3%) 140,084 1,072.06 0 0 7,700 8,400 7,000
22/10/2025 7,700 0 (0%) 292,854 2,230.01 0 0 7,700 8,400 7,000
21/10/2025 7,700 0.3 (4.05%) 1,954,811 14,165.29 2,500,000 18,430 7,400 8,100 6,700
20/10/2025 7,400 -0.8 (-9.76%) 1,565,913 12,234.23 1,675,000 12,395 8,200 9,000 7,400
17/10/2025 8,200 -0.1 (-1.2%) 718,981 5,913.02 0 0 8,300 9,100 7,500
16/10/2025 8,300 0 (0%) 627,067 5,150.9 0 0 8,300 9,100 7,500
15/10/2025 8,300 0 (0%) 770,783 6,288.23 0 0 8,300 9,100 7,500
14/10/2025 8,300 -0.2 (-2.35%) 639,662 5,330.54 0 0 8,500 9,300 7,700
13/10/2025 8,500 0.1 (1.19%) 597,996 4,970.57 0 0 8,400 9,200 7,600
10/10/2025 8,400 0 (0%) 893,023 7,420.35 0 0 8,400 9,200 7,600
09/10/2025 8,400 0 (0%) 727,385 6,083.74 0 0 8,400 9,200 7,600
08/10/2025 8,400 0 (0%) 463,142 3,908.4 0 0 8,400 9,200 7,600
07/10/2025 8,400 -0.1 (-1.18%) 439,094 3,682.67 988,000 7,706.4 8,500 9,300 7,700
06/10/2025 8,500 0.4 (4.94%) 1,301,785 10,800.32 1,105,000 8,828 8,100 8,900 7,300
03/10/2025 8,100 -0.5 (-5.81%) 798,478 6,687.79 0 0 8,600 9,400 7,800
02/10/2025 8,600 -0.2 (-2.27%) 368,156 3,207.88 0 0 8,800 9,600 8,000
01/10/2025 8,800 0 (0%) 470,290 4,157.57 0 0 8,800 9,600 8,000
30/09/2025 8,800 -0.4 (-4.35%) 1,057,892 9,480.55 0 0 9,200 10,100 8,300
29/09/2025 9,200 0 (0%) 884,253 8,012.17 0 0 9,200 10,100 8,300
26/09/2025 9,200 -0.2 (-2.13%) 884,838 8,157.58 0 0 9,400 10,300 8,500
25/09/2025 9,400 0.1 (1.08%) 1,081,103 10,098.56 0 0 9,300 10,200 8,400
24/09/2025 9,300 0.1 (1.09%) 587,095 5,359.64 0 0 9,200 10,100 8,300
23/09/2025 9,200 -0.1 (-1.08%) 625,160 5,726.63 0 0 9,300 10,200 8,400
22/09/2025 9,300 0 (0%) 1,051,897 9,725.97 0 0 9,300 10,200 8,400
19/09/2025 9,300 -0.2 (-2.11%) 831,541 7,828.46 0 0 9,500 10,400 8,600
18/09/2025 9,500 0.3 (3.26%) 1,086,821 10,143.42 240,000 2,232 9,200 10,100 8,300
17/09/2025 9,200 -0.1 (-1.08%) 959,035 8,927.25 240,000 2,232 9,300 10,200 8,400
16/09/2025 9,300 -0.1 (-1.06%) 1,412,951 13,357.7 0 0 9,400 10,300 8,500
15/09/2025 9,400 0 (0%) 1,184,931 11,090.31 0 0 9,400 10,300 8,500
12/09/2025 9,400 0 (0%) 997,066 9,373.51 0 0 9,400 10,300 8,500
11/09/2025 9,400 0 (0%) 1,943,754 17,898.75 0 0 9,400 10,300 8,500
10/09/2025 9,400 -0.2 (-2.08%) 1,210,969 11,484.89 0 0 9,600 10,500 8,700
09/09/2025 9,600 0.2 (2.13%) 1,335,074 12,442.33 0 0 9,400 10,300 8,500
08/09/2025 9,400 -1 (-9.62%) 5,866,046 57,150.71 0 0 10,400 11,400 9,400
05/09/2025 10,400 -0.1 (-0.95%) 6,680,515 70,779.97 0 0 10,500 11,500 9,500
04/09/2025 10,500 0.2 (1.94%) 3,687,085 38,372.15 0 0 10,300 11,300 9,300
03/09/2025 10,300 0 (0%) 2,293,997 23,518.43 0 0 10,300 11,300 9,300
29/08/2025 10,300 0.2 (1.98%) 4,189,863 43,266.85 0 0 10,100 11,100 9,100
28/08/2025 10,100 0.3 (3.06%) 1,850,119 18,411.66 0 0 9,800 10,700 8,900
27/08/2025 9,800 -0.1 (-1.01%) 2,270,756 22,602.53 0 0 9,900 10,800 9,000
26/08/2025 9,900 0.4 (4.21%) 3,457,845 33,412.6 0 0 9,500 10,400 8,600
25/08/2025 9,500 -0.7 (-6.86%) 1,247,814 12,179.62 0 0 10,200 11,200 9,200
22/08/2025 10,200 -0.5 (-4.67%) 5,483,033 55,578.45 0 0 10,700 11,700 9,700
21/08/2025 10,700 0.4 (3.88%) 4,237,856 44,252.35 0 0 10,300 11,300 9,300
20/08/2025 10,300 -0.3 (-2.83%) 3,754,669 38,574.7 0 0 10,600 11,600 9,600
19/08/2025 10,600 0.9 (9.28%) 8,205,304 84,715.16 0 0 9,700 10,600 8,800
18/08/2025 9,700 -0.2 (-2.02%) 1,705,741 16,383.31 0 0 9,900 10,800 9,000
15/08/2025 9,900 -0.3 (-2.94%) 2,455,142 24,287.12 0 0 10,200 11,200 9,200
14/08/2025 10,200 0.1 (0.99%) 1,608,984 16,159.49 0 0 10,100 11,100 9,100
13/08/2025 10,100 0.4 (4.12%) 4,075,383 40,528.67 0 0 9,700 10,600 8,800
12/08/2025 9,700 -0.2 (-2.02%) 1,804,974 17,485.43 0 0 9,900 10,800 9,000
11/08/2025 9,900 0.4 (4.21%) 2,874,661 28,143.53 800,000 6,960 9,500 10,400 8,600
08/08/2025 9,500 0.1 (1.06%) 2,845,675 26,676.68 0 0 9,400 10,300 8,500
07/08/2025 9,400 0.3 (3.3%) 2,145,258 20,102.58 0 0 9,100 10,000 8,200
06/08/2025 9,100 0 (0%) 1,711,435 15,546.4 0 0 9,100 10,000 8,200
05/08/2025 9,100 -0.1 (-1.09%) 2,652,310 24,613.15 0 0 9,200 10,100 8,300
04/08/2025 9,200 0.1 (1.1%) 1,208,397 11,052.74 0 0 9,100 10,000 8,200
01/08/2025 9,100 -0.4 (-4.21%) 1,561,856 14,396.71 0 0 9,500 10,400 8,600
31/07/2025 9,500 0.2 (2.15%) 2,572,126 23,503.31 0 0 9,300 10,200 8,400
30/07/2025 9,300 0.1 (1.09%) 2,559,578 23,393.19 0 0 9,200 10,100 8,300
29/07/2025 9,200 -1 (-9.8%) 5,892,824 57,411.29 0 0 10,200 11,200 9,200
28/07/2025 10,200 0.9 (9.68%) 3,938,986 39,448.87 0 0 9,300 10,200 8,400
25/07/2025 9,300 0.8 (9.41%) 4,725,225 43,069.53 0 0 8,500 9,300 7,700
24/07/2025 8,500 0.5 (6.25%) 3,816,051 31,783.46 0 0 8,000 8,800 7,200
23/07/2025 8,000 -0.1 (-1.23%) 1,419,999 11,441.75 0 0 8,100 8,900 7,300
22/07/2025 8,100 0.2 (2.53%) 1,542,517 12,176.62 1,500,000 12,000 7,900 8,600 7,200
21/07/2025 7,900 -0.2 (-2.47%) 2,094,686 16,639.52 1,500,000 12,000 8,100 8,900 7,300
18/07/2025 8,100 -0.1 (-1.22%) 2,761,599 22,721.55 0 0 8,200 9,000 7,400
17/07/2025 8,200 0.3 (3.8%) 3,703,229 30,479.44 0 0 7,900 8,600 7,200
16/07/2025 7,900 -0.1 (-1.25%) 1,368,643 10,921.64 0 0 8,000 8,800 7,200
15/07/2025 8,000 0.4 (5.26%) 4,195,423 33,503.8 0 0 7,600 8,300 6,900
14/07/2025 7,600 0.2 (2.7%) 2,300,291 17,014.91 0 0 7,400 8,100 6,700
11/07/2025 7,400 -0.2 (-2.63%) 1,691,150 12,640.94 0 0 7,600 8,300 6,900
10/07/2025 7,600 0 (0%) 1,244,887 9,476.79 0 0 7,600 8,300 6,900
09/07/2025 7,600 0 (0%) 1,474,478 11,283.64 0 0 7,600 8,300 6,900
08/07/2025 7,600 0.2 (2.7%) 1,693,931 12,686.86 0 0 7,400 8,100 6,700
07/07/2025 7,400 -0.1 (-1.33%) 1,468,597 10,955.15 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