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
08/01/2026 10,400 0.1 (0.97%) 31,092 323.04 0 0 10,300 11,800 8,800
07/01/2026 10,500 0.3 (2.94%) 88,165 909.63 0 0 10,200 11,700 8,700
06/01/2026 10,300 0 (0%) 102,635 1,046.02 0 0 10,300 11,800 8,800
05/01/2026 10,400 0 (0%) 55,117 567.88 0 0 10,400 11,900 8,900
31/12/2025 10,400 0 (0%) 30,244 315.07 0 0 10,400 11,900 8,900
30/12/2025 10,400 0.2 (1.96%) 61,326 636.12 0 0 10,200 11,700 8,700
29/12/2025 10,300 0 (0%) 94,215 964.14 0 0 10,300 11,800 8,800
26/12/2025 10,300 0 (0%) 39,045 400.25 0 0 10,300 11,800 8,800
25/12/2025 10,200 0 (0%) 14,292 146.73 0 0 10,200 11,700 8,700
24/12/2025 10,300 0 (0%) 69,350 709.5 0 0 10,300 11,800 8,800
23/12/2025 10,300 -0.1 (-0.96%) 25,240 260.24 0 0 10,400 11,900 8,900
22/12/2025 10,400 0.2 (1.96%) 83,919 874.49 0 0 10,200 11,700 8,700
19/12/2025 10,200 0 (0%) 27,181 277.17 0 0 10,200 11,700 8,700
18/12/2025 10,200 -0.1 (-0.97%) 64,500 657.29 0 0 10,300 11,800 8,800
17/12/2025 10,300 0 (0%) 50,686 519.56 0 0 10,300 11,800 8,800
16/12/2025 10,300 0.1 (0.98%) 28,038 288.11 0 0 10,200 11,700 8,700
15/12/2025 10,200 0 (0%) 44,174 449.53 0 0 10,200 11,700 8,700
12/12/2025 10,100 -0.2 (-1.94%) 61,043 622.11 0 0 10,300 11,800 8,800
11/12/2025 10,300 -0.1 (-0.96%) 38,901 399.99 0 0 10,400 11,900 8,900
10/12/2025 10,400 0.2 (1.96%) 41,257 429.26 0 0 10,200 11,700 8,700
09/12/2025 10,200 -0.1 (-0.97%) 37,083 379.72 0 0 10,300 11,800 8,800
08/12/2025 10,400 0 (0%) 31,571 326.7 0 0 10,400 11,900 8,900
05/12/2025 10,400 0 (0%) 44,331 460.43 0 0 10,400 11,900 8,900
04/12/2025 10,500 0.3 (2.94%) 58,544 606.29 0 0 10,200 11,700 8,700
03/12/2025 10,500 0.4 (3.96%) 135,327 1,384.06 0 0 10,100 11,600 8,600
02/12/2025 10,300 0.1 (0.98%) 64,410 653.16 0 0 10,200 11,700 8,700
01/12/2025 10,300 0.1 (0.98%) 151,246 1,543.33 0 0 10,200 11,700 8,700
28/11/2025 10,500 -0.2 (-1.87%) 123,807 1,267.84 0 0 10,700 12,300 9,100
27/11/2025 10,600 0 (0%) 21,392 228.71 0 0 10,600 12,100 9,100
26/11/2025 10,700 0 (0%) 58,215 619.43 0 0 10,700 12,300 9,100
25/11/2025 10,600 -0.2 (-1.85%) 40,858 437.79 0 0 10,800 12,400 9,200
24/11/2025 10,600 -0.4 (-3.64%) 55,744 601.48 0 0 11,000 12,600 9,400
21/11/2025 11,100 -0.1 (-0.89%) 46,605 514.9 0 0 11,200 12,800 9,600
20/11/2025 11,100 -0.2 (-1.77%) 41,679 465.02 0 0 11,300 12,900 9,700
19/11/2025 11,300 0 (0%) 13,915 156.72 0 0 11,300 12,900 9,700
18/11/2025 11,300 0 (0%) 20,678 233.21 0 0 11,300 12,900 9,700
17/11/2025 11,300 -0.2 (-1.74%) 44,889 505.94 0 0 11,500 13,200 9,800
14/11/2025 11,300 0 (0%) 20,998 240.62 0 0 11,300 12,900 9,700
13/11/2025 11,300 -0.1 (-0.88%) 34,518 390.48 0 0 11,400 13,100 9,700
12/11/2025 11,400 0.3 (2.7%) 60,259 685.51 0 0 11,100 12,700 9,500
11/11/2025 11,500 0 (0%) 139,021 1,597.31 0 0 11,500 13,200 9,800
10/11/2025 11,400 -0.2 (-1.72%) 58,061 667.16 0 0 11,600 13,300 9,900
07/11/2025 11,600 -0.1 (-0.85%) 45,172 522.91 0 0 11,700 13,400 10,000
06/11/2025 11,600 -0.2 (-1.69%) 18,207 213.23 0 0 11,800 13,500 10,100
05/11/2025 11,800 0.2 (1.72%) 89,843 1,056.76 0 0 11,600 13,300 9,900
04/11/2025 11,700 0.1 (0.86%) 88,357 1,024.92 0 0 11,600 13,300 9,900
03/11/2025 11,700 0 (0%) 63,235 733.8 0 0 11,700 13,400 10,000
31/10/2025 11,700 -0.1 (-0.85%) 79,208 930.24 0 0 11,800 13,500 10,100
30/10/2025 11,900 0.2 (1.71%) 88,147 1,035.83 0 0 11,700 13,400 10,000
29/10/2025 11,700 0.1 (0.86%) 60,758 708.11 0 0 11,600 13,300 9,900
28/10/2025 11,700 0.1 (0.86%) 35,563 411.68 0 0 11,600 13,300 9,900
27/10/2025 11,600 0 (0%) 80,156 926.8 0 0 11,600 13,300 9,900
24/10/2025 11,600 -0.1 (-0.85%) 46,356 538.51 118,880 1,367.12 11,700 13,400 10,000
23/10/2025 11,700 0.2 (1.74%) 53,316 622.51 0 0 11,500 13,200 9,800
22/10/2025 11,500 -0.2 (-1.71%) 81,496 938.58 0 0 11,700 13,400 10,000
21/10/2025 11,700 -0.1 (-0.85%) 46,836 545.93 481,000 5,531.5 11,800 13,500 10,100
20/10/2025 11,600 -0.3 (-2.52%) 105,767 1,249.38 0 0 11,900 13,600 10,200
17/10/2025 12,000 0.2 (1.69%) 179,127 2,135.15 29,400 338.1 11,800 13,500 10,100
16/10/2025 11,800 0 (0%) 142,847 1,688.06 491,625 5,653.69 11,800 13,500 10,100
15/10/2025 11,800 0.1 (0.85%) 76,504 901.36 0 0 11,700 13,400 10,000
14/10/2025 11,700 0 (0%) 123,528 1,440.57 0 0 11,700 13,400 10,000
13/10/2025 11,800 0.2 (1.72%) 189,917 2,228.96 0 0 11,600 13,300 9,900
10/10/2025 11,600 0 (0%) 62,002 716.46 0 0 11,600 13,300 9,900
09/10/2025 11,600 -0.1 (-0.85%) 36,608 424.14 0 0 11,700 13,400 10,000
08/10/2025 11,700 0 (0%) 47,829 558.43 0 0 11,700 13,400 10,000
07/10/2025 11,700 0.2 (1.74%) 112,261 1,310.78 0 0 11,500 13,200 9,800
06/10/2025 11,600 0.2 (1.75%) 33,433 383.94 0 0 11,400 13,100 9,700
03/10/2025 11,400 -0.2 (-1.72%) 38,803 442.51 0 0 11,600 13,300 9,900
02/10/2025 11,600 0.1 (0.87%) 59,733 690. 0 0 11,500 13,200 9,800
01/10/2025 11,600 0.3 (2.65%) 111,556 1,278.05 0 0 11,300 12,900 9,700
30/09/2025 11,300 -0.1 (-0.88%) 88,573 997.22 0 0 11,400 13,100 9,700
29/09/2025 11,400 -0.1 (-0.87%) 32,206 367.74 0 0 11,500 13,200 9,800
26/09/2025 11,500 -0.1 (-0.86%) 31,457 362.33 0 0 11,600 13,300 9,900
25/09/2025 11,600 0.1 (0.87%) 47,189 545.44 0 0 11,500 13,200 9,800
24/09/2025 11,600 0.2 (1.75%) 67,872 777.35 0 0 11,400 13,100 9,700
23/09/2025 11,400 0 (0%) 25,332 289.79 0 0 11,400 13,100 9,700
22/09/2025 11,400 -0.1 (-0.87%) 56,254 638.98 0 0 11,500 13,200 9,800
19/09/2025 11,600 0.1 (0.87%) 58,490 671.83 0 0 11,500 13,200 9,800
18/09/2025 11,500 -0.1 (-0.86%) 51,276 589.76 0 0 11,600 13,300 9,900
17/09/2025 11,600 -0.1 (-0.85%) 51,417 597.65 0 0 11,700 13,400 10,000
16/09/2025 11,600 0 (0%) 52,388 612.33 0 0 11,600 13,300 9,900
15/09/2025 11,700 0.1 (0.86%) 36,535 425.31 0 0 11,600 13,300 9,900
12/09/2025 11,600 0.1 (0.87%) 51,943 602.52 0 0 11,500 13,200 9,800
11/09/2025 11,700 0 (0%) 122,281 1,401.04 0 0 11,700 13,400 10,000
10/09/2025 11,800 0.2 (1.72%) 21,639 252.44 0 0 11,600 13,300 9,900
09/09/2025 11,800 0.1 (0.85%) 107,962 1,254.03 0 0 11,700 13,400 10,000
08/09/2025 11,600 -0.4 (-3.33%) 189,559 2,223.38 0 0 12,000 13,800 10,200
05/09/2025 11,800 -0.3 (-2.48%) 181,347 2,175.21 0 0 12,100 13,900 10,300
04/09/2025 12,100 0.1 (0.83%) 142,088 1,717.42 105,207 1,262.48 12,000 13,800 10,200
03/09/2025 11,900 0 (0%) 125,800 1,504.06 0 0 11,900 13,600 10,200
29/08/2025 12,000 0.1 (0.84%) 211,101 2,520.33 0 0 11,900 13,600 10,200
28/08/2025 12,000 0 (0%) 94,340 1,123.76 0 0 12,000 13,800 10,200
27/08/2025 12,000 0 (0%) 205,191 2,469.23 0 0 12,000 13,800 10,200
26/08/2025 12,200 0 (0%) 202,431 2,429.7 0 0 12,200 14,000 10,400
25/08/2025 12,000 -0.7 (-5.51%) 0 0 0 0 12,700 14,600 10,800
22/08/2025 12,600 0.1 (0.8%) 488,482 6,208.42 0 0 12,500 14,300 10,700
21/08/2025 12,900 1 (8.4%) 651,079 8,169.04 0 0 11,900 13,600 10,200
20/08/2025 12,100 0.2 (1.68%) 401,375 4,788.83 0 0 11,900 13,600 10,200
19/08/2025 11,900 -0.1 (-0.83%) 193,203 2,302.84 0 0 12,000 13,800 10,200
18/08/2025 12,000 -0.1 (-0.83%) 184,124 2,210.11 0 0 12,100 13,900 10,300
15/08/2025 12,100 0 (0%) 200,687 2,431.21 0 0 12,100 13,900 10,300
14/08/2025 12,200 0.3 (2.52%) 413,278 5,013.68 0 0 11,900 13,600 10,200
13/08/2025 11,900 0.1 (0.85%) 135,865 1,617.43 0 0 11,800 13,500 10,100
12/08/2025 11,900 0 (0%) 212,392 2,503.44 0 0 11,900 13,600 10,200
11/08/2025 12,000 -0.1 (-0.83%) 181,166 2,163.49 0 0 12,100 13,900 10,300
08/08/2025 12,100 0.2 (1.68%) 174,158 2,105.78 0 0 11,900 13,600 10,200
07/08/2025 12,000 0.2 (1.69%) 139,832 1,669.13 0 0 11,800 13,500 10,100
06/08/2025 12,000 0.1 (0.84%) 165,821 1,950.4 0 0 11,900 13,600 10,200
05/08/2025 11,500 0 (0%) 518,780 6,169.96 0 0 11,500 13,200 9,800
04/08/2025 11,600 0.2 (1.75%) 154,422 1,770.19 0 0 11,400 13,100 9,700
01/08/2025 11,400 -0.1 (-0.87%) 61,842 706.31 0 0 11,500 13,200 9,800
31/07/2025 11,500 0.3 (2.68%) 149,642 1,715.3 0 0 11,200 12,800 9,600
30/07/2025 11,300 -0.3 (-2.59%) 184,272 2,055.01 0 0 11,600 13,300 9,900
29/07/2025 11,300 -0.4 (-3.42%) 272,800 3,152.4 0 0 11,700 13,400 10,000
28/07/2025 11,800 0.4 (3.51%) 275,204 3,213.01 0 0 11,400 13,100 9,700
25/07/2025 11,400 0.1 (0.88%) 158,842 1,803.83 0 0 11,300 12,900 9,700
24/07/2025 11,300 0.1 (0.89%) 255,433 2,874.67 0 0 11,200 12,800 9,600
23/07/2025 11,200 0 (0%) 84,355 947.63 0 0 11,200 12,800 9,600
22/07/2025 11,300 0.2 (1.8%) 62,678 700.33 0 0 11,100 12,700 9,500
21/07/2025 11,000 -0.2 (-1.79%) 82,312 911.91 0 0 11,200 12,800 9,600
18/07/2025 11,200 0 (0%) 92,965 1,042.95 0 0 11,200 12,800 9,600
17/07/2025 11,300 0.3 (2.73%) 110,999 1,242.04 0 0 11,000 12,600 9,400
16/07/2025 11,100 0.1 (0.91%) 132,757 1,456.89 0 0 11,000 12,600 9,400
15/07/2025 10,900 0 (0%) 171,916 1,889.9 0 0 10,900 12,500 9,300
14/07/2025 11,000 0.2 (1.85%) 158,065 1,715.7 0 0 10,800 12,400 9,200
11/07/2025 10,700 0.2 (1.9%) 232,813 2,522.33 0 0 10,500 12,000 9,000
10/07/2025 10,600 0.2 (1.92%) 102,677 1,077.61 0 0 10,400 11,900 8,900
09/07/2025 10,500 0.3 (2.94%) 156,585 1,624.27 0 0 10,200 11,700 8,700
08/07/2025 10,200 0.1 (0.99%) 68,148 695.5 0 0 10,100 11,600 8,600

Dữ liệu lịch sử - BSC

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