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 14,900 -0.2 (-1.32%) 500 6.93 0 0 15,100 16,600 13,600
08/01/2026 15,100 1.2 (8.63%) 101 1.52 0 0 13,900 15,200 12,600
07/01/2026 13,900 -0.1 (-0.71%) 259 3.42 0 0 14,000 15,400 12,600
06/01/2026 14,000 1.1 (8.53%) 100 1.4 0 0 12,900 14,100 11,700
05/01/2026 12,900 -1.1 (-7.86%) 200 2.55 0 0 14,000 15,400 12,600
31/12/2025 14,000 1.1 (8.53%) 100 1.4 0 0 12,900 14,100 11,700
30/12/2025 12,900 0.9 (7.5%) 100 1.29 0 0 12,000 13,200 10,800
29/12/2025 12,000 0 (0%) 2,000 24 0 0 12,000 13,200 10,800
26/12/2025 12,000 0 (0%) 3,200 38.35 0 0 12,000 13,200 10,800
25/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
24/12/2025 12,000 -0.5 (-4%) 2,000 24 0 0 12,500 13,700 11,300
23/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
22/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
19/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
18/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
17/12/2025 12,500 0 (0%) 1,200 15 0 0 12,500 13,700 11,300
16/12/2025 12,500 -0.5 (-3.85%) 701 8.76 0 0 13,000 14,300 11,700
15/12/2025 13,000 0.1 (0.78%) 200 2.6 0 0 12,900 14,100 11,700
12/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
11/12/2025 12,900 0 (0%) 32 0.41 0 0 12,900 14,100 11,700
10/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
09/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
08/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
05/12/2025 12,900 0.4 (3.2%) 172 2.11 0 0 12,500 13,700 11,300
04/12/2025 12,500 -1.2 (-8.76%) 700 8.75 0 0 13,700 15,000 12,400
03/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
02/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
01/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
28/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
27/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
26/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
25/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
24/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
21/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
20/11/2025 13,700 1.1 (8.73%) 100 1.37 0 0 12,600 13,800 11,400
19/11/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
18/11/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
17/11/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
14/11/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
13/11/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
12/11/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
11/11/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
10/11/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
07/11/2025 12,600 -1.1 (-8.03%) 120 1.51 0 0 13,700 15,000 12,400
06/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
05/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
04/11/2025 13,700 0 (0%) 2 0.03 0 0 13,700 15,000 12,400
03/11/2025 13,700 0 (0%) 5 0.06 0 0 13,700 15,000 12,400
31/10/2025 13,700 0.1 (0.74%) 100 1.37 0 0 13,600 14,900 12,300
30/10/2025 13,600 -1.4 (-9.33%) 100 1.36 0 0 15,000 16,500 13,500
29/10/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
28/10/2025 15,000 -1.6 (-9.64%) 4,400 66 0 0 16,600 18,200 15,000
27/10/2025 16,600 0 (0%) 0 0 0 0 16,600 18,200 15,000
24/10/2025 16,600 0 (0%) 0 0 0 0 16,600 18,200 15,000
23/10/2025 16,600 1.3 (8.5%) 500 7.55 0 0 15,300 16,800 13,800
22/10/2025 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
21/10/2025 15,300 1.3 (9.29%) 100 1.53 0 0 14,000 15,400 12,600
20/10/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
17/10/2025 14,000 -0.8 (-5.41%) 6,100 85.97 0 0 14,800 16,200 13,400
16/10/2025 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
15/10/2025 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
14/10/2025 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
13/10/2025 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
10/10/2025 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
09/10/2025 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
08/10/2025 14,800 0 (0%) 66 0.95 0 0 14,800 16,200 13,400
07/10/2025 14,800 0 (0%) 27 0.39 0 0 14,800 16,200 13,400
06/10/2025 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
03/10/2025 14,800 0.4 (2.78%) 400 5.8 0 0 14,400 15,800 13,000
02/10/2025 14,400 0 (0%) 2 0.03 0 0 14,400 15,800 13,000
01/10/2025 14,400 0.4 (2.86%) 100 1.44 0 0 14,000 15,400 12,600
30/09/2025 14,000 -0.4 (-2.78%) 5,700 77.02 0 0 14,400 15,800 13,000
29/09/2025 14,400 0 (0%) 40 0.52 0 0 14,400 15,800 13,000
26/09/2025 14,400 -0.6 (-4%) 2,405 34.76 0 0 15,000 16,500 13,500
25/09/2025 15,000 1.2 (8.7%) 130 1.89 0 0 13,800 15,100 12,500
24/09/2025 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
23/09/2025 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
22/09/2025 13,800 0 (0%) 3,100 40.38 0 0 13,800 15,100 12,500
19/09/2025 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
18/09/2025 13,800 -0.1 (-0.72%) 3,000 41.4 0 0 13,900 15,200 12,600
17/09/2025 13,900 0.7 (5.3%) 2,100 27.79 0 0 13,200 14,500 11,900
16/09/2025 13,200 0.1 (0.76%) 500 6.6 0 0 13,100 14,400 11,800
15/09/2025 13,100 -1.2 (-8.39%) 800 10.72 0 0 14,300 15,700 12,900
12/09/2025 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
11/09/2025 14,300 -0.1 (-0.69%) 400 5.5 0 0 14,400 15,800 13,000
10/09/2025 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
09/09/2025 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
08/09/2025 14,400 0.7 (5.11%) 100 1.44 0 0 13,700 15,000 12,400
05/09/2025 13,700 -1 (-6.8%) 1,998 27.29 0 0 14,700 16,100 13,300
04/09/2025 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
03/09/2025 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
29/08/2025 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
28/08/2025 14,700 0 (0%) 700 9.57 0 0 14,700 16,100 13,300
27/08/2025 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
26/08/2025 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
25/08/2025 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
22/08/2025 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
21/08/2025 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
20/08/2025 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
19/08/2025 14,700 0.3 (2.08%) 101 1.49 0 0 14,400 15,800 13,000
18/08/2025 14,400 0.6 (4.35%) 2,100 29.04 0 0 13,800 15,100 12,500
15/08/2025 13,800 -1 (-6.76%) 500 6.84 0 0 14,800 16,200 13,400
14/08/2025 14,800 -0.1 (-0.67%) 220 3.12 0 0 14,900 16,300 13,500
13/08/2025 14,900 -0.1 (-0.67%) 300 4.2 0 0 15,000 16,500 13,500
12/08/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
11/08/2025 15,000 1.2 (8.7%) 200 2.88 0 0 13,800 15,100 12,500
08/08/2025 13,800 -0.7 (-4.83%) 1,100 15.36 0 0 14,500 15,900 13,100
07/08/2025 14,500 -0.1 (-0.68%) 100 1.45 0 0 14,600 16,000 13,200
06/08/2025 14,600 0 (0%) 0 0 0 0 14,600 16,000 13,200
05/08/2025 14,600 0 (0%) 1 0.01 0 0 14,600 16,000 13,200
04/08/2025 14,600 0 (0%) 0 0 0 0 14,600 16,000 13,200
01/08/2025 14,600 -0.1 (-0.68%) 460 6.54 0 0 14,700 16,100 13,300
31/07/2025 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
30/07/2025 14,700 0.5 (3.52%) 3,630 47.47 0 0 14,200 15,600 12,800
29/07/2025 14,200 -0.8 (-5.33%) 300 4.26 0 0 15,000 16,500 13,500
28/07/2025 15,000 -0.3 (-1.96%) 6,300 89.8 0 0 15,300 16,800 13,800
25/07/2025 15,300 -1.6 (-9.47%) 5,000 76.5 0 0 16,900 18,500 15,300
24/07/2025 16,900 0 (0%) 0 0 0 0 16,900 18,500 15,300
23/07/2025 16,900 1.4 (9.03%) 1,600 22.99 0 0 15,500 17,000 14,000
22/07/2025 15,500 0 (0%) 23 0.37 0 0 15,500 17,000 14,000
21/07/2025 15,500 -1.5 (-8.82%) 210 3.25 0 0 17,000 18,700 15,300
18/07/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
17/07/2025 17,000 0 (0%) 5 0.09 0 0 17,000 18,700 15,300
16/07/2025 17,000 0.5 (3.03%) 2,000 30.81 0 0 16,500 18,100 14,900
15/07/2025 16,500 -1.3 (-7.3%) 1,005 16.63 0 0 17,800 19,500 16,100
14/07/2025 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
11/07/2025 17,800 -1.9 (-9.64%) 1,300 23.14 0 0 19,700 21,600 17,800
10/07/2025 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
09/07/2025 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
SÓNG THOÁI VỐN: DOANH NGHIỆP NHÀ NƯỚC SẼ LÊN NGÔI?| CHỨNG AND CHILL
Liên kết nhanh