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
20/01/2026 14,500 1.5 (11.54%) 400 5.65 0 0 13,000 14,900 11,100
19/01/2026 13,200 1.7 (14.78%) 1,400 18.25 0 0 11,500 13,200 9,800
16/01/2026 11,800 -0.9 (-7.09%) 3,600 41.28 0 0 12,700 14,600 10,800
15/01/2026 12,700 1.6 (14.41%) 600 7.62 0 0 11,100 12,700 9,500
14/01/2026 12,000 0 (0%) 60,542 673.95 0 0 12,000 13,800 10,200
13/01/2026 12,200 1.5 (14.02%) 1,000 11.97 0 0 10,700 12,300 9,100
12/01/2026 12,900 1.5 (13.16%) 170,200 1,815.08 0 0 11,400 13,100 9,700
09/01/2026 11,400 1.4 (14.%) 1,100 12.54 0 0 10,000 11,500 8,500
08/01/2026 10,000 -0.5 (-4.76%) 100,800 1,007.92 0 0 10,500 12,000 9,000
07/01/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
06/01/2026 10,500 0.4 (3.96%) 3,800 40.01 0 0 10,100 11,600 8,600
05/01/2026 10,400 0 (0%) 1,500 15.22 0 0 10,400 11,900 8,900
31/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
30/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
29/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
26/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
25/12/2025 10,400 0 (0%) 10 0.09 0 0 10,400 11,900 8,900
24/12/2025 10,400 0.4 (4%) 100 1.04 0 0 10,000 11,500 8,500
23/12/2025 10,300 0.9 (9.57%) 12,810 127.61 0 0 9,400 10,800 8,000
22/12/2025 8,800 -1.2 (-12%) 400 3.77 0 0 10,000 11,500 8,500
19/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
18/12/2025 10,000 0 (0%) 400 4 0 0 10,000 11,500 8,500
17/12/2025 10,000 -0.5 (-4.76%) 440,900 4,425.16 0 0 10,500 12,000 9,000
16/12/2025 10,500 -0.8 (-7.08%) 100 1.05 0 0 11,300 12,900 9,700
15/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
12/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
11/12/2025 11,200 -0.5 (-4.27%) 70,408 795.34 0 0 11,700 13,400 10,000
10/12/2025 11,300 -0.7 (-5.83%) 140,200 1,638.26 0 0 12,000 13,800 10,200
09/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
08/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/12/2025 12,400 -0.1 (-0.8%) 16,423 196.31 0 0 12,500 14,300 10,700
04/12/2025 12,500 0.7 (5.93%) 4,700 58.53 0 0 11,800 13,500 10,100
03/12/2025 13,500 0.7 (5.47%) 1,628 19.51 0 0 12,800 14,700 10,900
02/12/2025 12,700 1 (8.55%) 503 6.44 0 0 11,700 13,400 10,000
01/12/2025 11,800 0.8 (7.27%) 10,200 119.41 0 0 11,000 12,600 9,400
28/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
27/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
26/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
25/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
24/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
21/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
20/11/2025 11,000 0.5 (4.76%) 1,500 16.5 0 0 10,500 12,000 9,000
19/11/2025 10,600 0.1 (0.95%) 600 6.31 0 0 10,500 12,000 9,000
18/11/2025 10,800 -0.3 (-2.7%) 1,900 19.87 0 0 11,100 12,700 9,500
17/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
14/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
13/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
12/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
11/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
10/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
07/11/2025 11,100 0.9 (8.82%) 101 1.12 0 0 10,200 11,700 8,700
06/11/2025 10,700 0.7 (7.%) 300 3.07 0 0 10,000 11,500 8,500
05/11/2025 11,000 -0.2 (-1.79%) 35,106 351.17 0 0 11,200 12,800 9,600
04/11/2025 11,200 1 (9.8%) 101 1.13 0 0 10,200 11,700 8,700
03/11/2025 10,900 -0.1 (-0.91%) 207 2.1 0 0 11,000 12,600 9,400
31/10/2025 11,100 0.7 (6.73%) 6,100 67.11 0 0 10,400 11,900 8,900
30/10/2025 10,400 -0.6 (-5.45%) 700 7.28 0 0 11,000 12,600 9,400
29/10/2025 11,000 1.1 (11.11%) 30,100 331.1 0 0 9,900 11,300 8,500
28/10/2025 9,900 -1.2 (-10.81%) 400 3.94 0 0 11,100 12,700 9,500
27/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
24/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
23/10/2025 11,100 1.1 (11%) 100 1.11 0 0 10,000 11,500 8,500
22/10/2025 10,600 -0.3 (-2.75%) 100,100 1,001.06 0 0 10,900 12,500 9,300
21/10/2025 10,900 0 (0%) 3 0.03 0 0 10,900 12,500 9,300
20/10/2025 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
17/10/2025 10,900 0.9 (9%) 200 2.18 0 0 10,000 11,500 8,500
16/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
15/10/2025 10,400 -0.7 (-6.31%) 200,302 2,003.14 0 0 11,100 12,700 9,500
14/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
13/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
10/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
09/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
08/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
07/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
06/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
03/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
02/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
01/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
30/09/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
29/09/2025 11,100 0 (0%) 1 0.01 0 0 11,100 12,700 9,500
26/09/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
25/09/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
24/09/2025 11,100 0.1 (0.91%) 102 1.13 0 0 11,000 12,600 9,400
23/09/2025 11,000 0.1 (0.92%) 200 2.19 0 0 10,900 12,500 9,300
22/09/2025 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
19/09/2025 10,900 0.8 (7.92%) 100 1.09 0 0 10,100 11,600 8,600
18/09/2025 10,500 -0.1 (-0.94%) 400 4.04 0 0 10,600 12,100 9,100
17/09/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
16/09/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
15/09/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
12/09/2025 10,900 0.6 (5.83%) 200 2.12 0 0 10,300 11,800 8,800
11/09/2025 10,300 -0.5 (-4.63%) 115 1.17 0 0 10,800 12,400 9,200
10/09/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
09/09/2025 10,800 1.1 (11.34%) 1,000 10.8 0 0 9,700 11,100 8,300
08/09/2025 9,700 -1.4 (-12.61%) 500 4.87 0 0 11,100 12,700 9,500
05/09/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
04/09/2025 11,100 0.4 (3.74%) 100 1.11 0 0 10,700 12,300 9,100
03/09/2025 10,700 0 (0%) 301 3.22 0 0 10,700 12,300 9,100
29/08/2025 10,700 -0.5 (-4.46%) 100 1.07 0 0 11,200 12,800 9,600
28/08/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
27/08/2025 11,200 1 (9.8%) 810 9.07 0 0 10,200 11,700 8,700
26/08/2025 10,000 -1.1 (-9.91%) 400 4.09 0 0 11,100 12,700 9,500
25/08/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
22/08/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
21/08/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
20/08/2025 11,100 0.8 (7.77%) 100 1.11 0 0 10,300 11,800 8,800
19/08/2025 10,100 -0.8 (-7.34%) 1,400 14.37 0 0 10,900 12,500 9,300
18/08/2025 10,900 0.8 (7.92%) 300 3.27 0 0 10,100 11,600 8,600
15/08/2025 10,100 -1.6 (-13.68%) 1,500 15.2 0 0 11,700 13,400 10,000
14/08/2025 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
13/08/2025 11,900 1.1 (10.19%) 6,302 73.68 0 0 10,800 12,400 9,200
12/08/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
11/08/2025 11,500 -0.5 (-4.17%) 805 8.66 0 0 12,000 13,800 10,200
08/08/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
07/08/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
06/08/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/08/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
04/08/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
01/08/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
31/07/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
30/07/2025 12,000 1 (9.09%) 200 2.4 0 0 11,000 12,600 9,400
29/07/2025 10,900 -0.2 (-1.8%) 1,500 16.5 0 0 11,100 12,700 9,500
28/07/2025 12,000 1.3 (12.15%) 2,500 27.77 0 0 10,700 12,300 9,100
25/07/2025 10,700 0 (0%) 200 2.14 0 0 10,700 12,300 9,100
24/07/2025 10,700 0 (0%) 100 1.07 0 0 10,700 12,300 9,100
23/07/2025 10,800 -0.8 (-6.9%) 11,600 124.47 0 0 11,600 13,300 9,900
22/07/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
21/07/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900

Dữ liệu lịch sử - BSC

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