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 6,100 -0.1 (-1.61%) 265,489 1,620.34 0 0 6,200 6,800 5,600
07/01/2026 6,200 0 (0%) 148,823 915.91 0 0 6,200 6,800 5,600
06/01/2026 6,200 0.1 (1.64%) 133,238 819.67 0 0 6,100 6,700 5,500
05/01/2026 6,100 -0.2 (-3.17%) 168,934 1,038.19 0 0 6,300 6,900 5,700
31/12/2025 6,300 0 (0%) 97,460 608.2 0 0 6,300 6,900 5,700
30/12/2025 6,300 0 (0%) 132,801 834.91 0 0 6,300 6,900 5,700
29/12/2025 6,300 -0.1 (-1.56%) 124,320 781.33 0 0 6,400 7,000 5,800
26/12/2025 6,400 0.2 (3.23%) 309,418 1,920.44 0 0 6,200 6,800 5,600
25/12/2025 6,200 -0.2 (-3.13%) 136,661 855.72 0 0 6,400 7,000 5,800
24/12/2025 6,400 0 (0%) 215,101 1,362.54 0 0 6,400 7,000 5,800
23/12/2025 6,400 0 (0%) 209,702 1,329.06 0 0 6,400 7,000 5,800
22/12/2025 6,400 0.1 (1.59%) 267,592 1,701.92 0 0 6,300 6,900 5,700
19/12/2025 6,300 0 (0%) 207,600 1,315.87 0 0 6,300 6,900 5,700
18/12/2025 6,300 0 (0%) 230,500 1,425.42 0 0 6,300 6,900 5,700
17/12/2025 6,300 -0.1 (-1.56%) 118,214 736.11 0 0 6,400 7,000 5,800
16/12/2025 6,400 0.3 (4.92%) 169,428 1,055.17 0 0 6,100 6,700 5,500
15/12/2025 6,100 -0.3 (-4.69%) 296,710 1,852.67 0 0 6,400 7,000 5,800
12/12/2025 6,400 0 (0%) 279,916 1,808.99 0 0 6,400 7,000 5,800
11/12/2025 7,000 0.1 (1.45%) 344,325 2,350.53 0 0 6,900 7,500 6,300
10/12/2025 6,900 0 (0%) 214,220 1,465.73 0 0 6,900 7,500 6,300
09/12/2025 6,900 0 (0%) 170,190 1,166.97 0 0 6,900 7,500 6,300
08/12/2025 6,900 -0.2 (-2.82%) 175,350 1,219.1 0 0 7,100 7,800 6,400
05/12/2025 7,100 0 (0%) 168,345 1,182.84 0 0 7,100 7,800 6,400
04/12/2025 7,100 -0.1 (-1.39%) 282,820 1,996.62 0 0 7,200 7,900 6,500
03/12/2025 7,200 0.1 (1.41%) 127,790 910.05 0 0 7,100 7,800 6,400
02/12/2025 7,100 0.1 (1.43%) 179,711 1,266.41 0 0 7,000 7,700 6,300
01/12/2025 7,000 -0.2 (-2.78%) 208,601 1,475.59 0 0 7,200 7,900 6,500
28/11/2025 7,200 0.1 (1.41%) 284,100 2,003.9 0 0 7,100 7,800 6,400
27/11/2025 7,100 0.1 (1.43%) 279,154 1,964.43 0 0 7,000 7,700 6,300
26/11/2025 7,000 0.2 (2.94%) 181,504 1,251.86 0 0 6,800 7,400 6,200
25/11/2025 6,800 -0.1 (-1.45%) 293,603 1,999.53 0 0 6,900 7,500 6,300
24/11/2025 6,900 0 (0%) 119,300 819.76 0 0 6,900 7,500 6,300
21/11/2025 6,900 -0.1 (-1.43%) 281,950 1,943.27 0 0 7,000 7,700 6,300
20/11/2025 7,000 0 (0%) 219,073 1,517.33 0 0 7,000 7,700 6,300
19/11/2025 7,000 -0.1 (-1.41%) 187,760 1,314.3 0 0 7,100 7,800 6,400
18/11/2025 7,100 0.1 (1.43%) 308,785 2,176.49 0 0 7,000 7,700 6,300
17/11/2025 7,000 0.1 (1.45%) 313,530 2,180.1 0 0 6,900 7,500 6,300
14/11/2025 6,900 0 (0%) 183,200 1,249.05 0 0 6,900 7,500 6,300
13/11/2025 6,900 0 (0%) 280,410 1,911.85 0 0 6,900 7,500 6,300
12/11/2025 6,900 0.1 (1.47%) 172,806 1,177. 0 0 6,800 7,400 6,200
11/11/2025 6,800 0.1 (1.49%) 272,800 1,841.17 0 0 6,700 7,300 6,100
10/11/2025 6,700 0 (0%) 177,110 1,179.03 0 0 6,700 7,300 6,100
07/11/2025 6,700 0 (0%) 371,510 2,458.56 0 0 6,700 7,300 6,100
06/11/2025 6,700 -0.1 (-1.47%) 146,900 981.22 0 0 6,800 7,400 6,200
05/11/2025 6,800 0 (0%) 100,030 673.24 0 0 6,800 7,400 6,200
04/11/2025 6,800 0 (0%) 265,422 1,771.23 0 0 6,800 7,400 6,200
03/11/2025 6,800 -0.1 (-1.45%) 184,430 1,248.19 0 0 6,900 7,500 6,300
31/10/2025 6,900 0 (0%) 211,900 1,438.02 0 0 6,900 7,500 6,300
30/10/2025 6,900 -0.1 (-1.43%) 264,607 1,813.09 0 0 7,000 7,700 6,300
29/10/2025 7,000 0.4 (6.06%) 441,270 3,037.43 0 0 6,600 7,200 6,000
28/10/2025 6,600 0.1 (1.54%) 288,700 1,867.71 0 0 6,500 7,100 5,900
27/10/2025 6,500 -0.1 (-1.52%) 567,879 3,663.97 0 0 6,600 7,200 6,000
24/10/2025 6,600 0 (0%) 554,700 3,623.96 0 0 6,600 7,200 6,000
23/10/2025 6,600 -0.1 (-1.49%) 308,302 2,042.19 0 0 6,700 7,300 6,100
22/10/2025 6,700 0 (0%) 446,880 3,011.93 0 0 6,700 7,300 6,100
21/10/2025 6,700 -0.6 (-8.22%) 1,645,301 10,988.15 0 0 7,300 8,000 6,600
20/10/2025 7,300 -0.5 (-6.41%) 371,100 2,790.56 0 0 7,800 8,500 7,100
17/10/2025 7,800 0.2 (2.63%) 188,302 1,460.61 0 0 7,600 8,300 6,900
16/10/2025 7,600 -0.1 (-1.3%) 271,922 2,083.55 0 0 7,700 8,400 7,000
15/10/2025 7,700 -0.1 (-1.28%) 151,957 1,167.38 0 0 7,800 8,500 7,100
14/10/2025 7,800 -0.2 (-2.5%) 436,229 3,410.93 0 0 8,000 8,800 7,200
13/10/2025 8,000 -0.1 (-1.23%) 314,111 2,467.96 0 0 8,100 8,900 7,300
10/10/2025 8,100 0 (0%) 114,703 920.4 0 0 8,100 8,900 7,300
09/10/2025 8,100 0.2 (2.53%) 95,021 759.37 0 0 7,900 8,600 7,200
08/10/2025 7,900 -0.3 (-3.66%) 153,951 1,236.43 0 0 8,200 9,000 7,400
07/10/2025 8,200 0.2 (2.5%) 281,428 2,279.7 0 0 8,000 8,800 7,200
06/10/2025 8,000 0.2 (2.56%) 101,189 808.03 0 0 7,800 8,500 7,100
03/10/2025 7,800 -0.2 (-2.5%) 487,656 3,765.14 0 0 8,000 8,800 7,200
02/10/2025 8,000 -0.3 (-3.61%) 162,502 1,324.68 0 0 8,300 9,100 7,500
01/10/2025 8,300 0 (0%) 64,216 528.38 0 0 8,300 9,100 7,500
30/09/2025 8,300 -0.1 (-1.19%) 267,300 2,201.49 0 0 8,400 9,200 7,600
29/09/2025 8,400 0 (0%) 202,807 1,705.55 0 0 8,400 9,200 7,600
26/09/2025 8,400 -0.1 (-1.18%) 68,532 578.42 0 0 8,500 9,300 7,700
25/09/2025 8,500 -0.1 (-1.16%) 318,103 2,720.41 0 0 8,600 9,400 7,800
24/09/2025 8,600 0.1 (1.18%) 96,223 812.02 0 0 8,500 9,300 7,700
23/09/2025 8,500 0 (0%) 173,630 1,470.89 0 0 8,500 9,300 7,700
22/09/2025 8,500 -0.3 (-3.41%) 252,604 2,159.19 0 0 8,800 9,600 8,000
19/09/2025 8,800 -0.1 (-1.12%) 67,465 590.46 0 0 8,900 9,700 8,100
18/09/2025 8,900 0 (0%) 118,701 1,043.49 0 0 8,900 9,700 8,100
17/09/2025 8,900 -0.1 (-1.11%) 152,423 1,363.6 0 0 9,000 9,900 8,100
16/09/2025 9,000 0.1 (1.12%) 185,457 1,662.98 0 0 8,900 9,700 8,100
15/09/2025 8,900 -0.1 (-1.11%) 218,620 1,964.48 0 0 9,000 9,900 8,100
12/09/2025 9,000 0.3 (3.45%) 148,153 1,305.96 0 0 8,700 9,500 7,900
11/09/2025 8,700 0.1 (1.16%) 137,115 1,173.04 0 0 8,600 9,400 7,800
10/09/2025 8,600 0 (0%) 131,016 1,120.04 0 0 8,600 9,400 7,800
09/09/2025 8,600 0 (0%) 395,699 3,416.16 0 0 8,600 9,400 7,800
08/09/2025 8,600 -0.6 (-6.52%) 396,366 3,498.96 0 0 9,200 10,100 8,300
05/09/2025 9,200 0 (0%) 375,953 3,436.51 0 0 9,200 10,100 8,300
04/09/2025 9,200 0 (0%) 256,680 2,338.1 0 0 9,200 10,100 8,300
03/09/2025 9,200 0.2 (2.22%) 301,631 2,731.36 0 0 9,000 9,900 8,100
29/08/2025 9,000 -0.2 (-2.17%) 244,224 2,226.2 0 0 9,200 10,100 8,300
28/08/2025 9,200 0.1 (1.1%) 219,458 1,985.59 0 0 9,100 10,000 8,200
27/08/2025 9,100 0 (0%) 532,006 4,814.89 0 0 9,100 10,000 8,200
26/08/2025 9,100 0.1 (1.11%) 256,642 2,301.14 0 0 9,000 9,900 8,100
25/08/2025 9,000 -0.1 (-1.1%) 252,789 2,230.94 0 0 9,100 10,000 8,200
22/08/2025 9,100 -0.6 (-6.19%) 963,045 8,644.57 0 0 9,700 10,600 8,800
21/08/2025 9,700 0.1 (1.04%) 376,375 3,590.31 0 0 9,600 10,500 8,700
20/08/2025 9,600 -0.4 (-4%) 1,051,582 10,090.55 0 0 10,000 11,000 9,000
19/08/2025 10,000 -0.2 (-1.96%) 667,365 6,822.74 0 0 10,200 11,200 9,200
18/08/2025 10,200 0.4 (4.08%) 1,036,847 10,483.46 0 0 9,800 10,700 8,900
15/08/2025 9,800 -0.4 (-3.92%) 764,886 7,559.84 0 0 10,200 11,200 9,200
14/08/2025 10,200 0.4 (4.08%) 1,091,366 11,121.44 0 0 9,800 10,700 8,900
13/08/2025 9,800 0 (0%) 839,544 8,244.94 0 0 9,800 10,700 8,900
12/08/2025 9,800 0 (0%) 405,845 3,915.29 0 0 9,800 10,700 8,900
11/08/2025 9,800 0.3 (3.16%) 714,511 6,978.96 0 0 9,500 10,400 8,600
08/08/2025 9,500 -0.1 (-1.04%) 485,448 4,576.2 0 0 9,600 10,500 8,700
07/08/2025 9,600 0 (0%) 1,046,312 9,927.34 0 0 9,600 10,500 8,700
06/08/2025 9,600 0.3 (3.23%) 556,923 5,315.79 0 0 9,300 10,200 8,400
05/08/2025 9,300 0.1 (1.09%) 2,299,982 22,338.51 0 0 9,200 10,100 8,300
04/08/2025 9,200 -0.2 (-2.13%) 818,680 7,501.28 0 0 9,400 10,300 8,500
01/08/2025 9,400 0.5 (5.62%) 1,575,386 14,860.94 0 0 8,900 9,700 8,100
31/07/2025 8,900 0.8 (9.88%) 2,996,006 26,391.45 0 0 8,100 8,900 7,300
30/07/2025 8,100 0 (0%) 642,056 5,238.46 0 0 8,100 8,900 7,300
29/07/2025 8,100 -0.7 (-7.95%) 1,186,347 10,092.18 0 0 8,800 9,600 8,000
28/07/2025 8,800 0.8 (10%) 1,682,104 14,427.91 0 0 8,000 8,800 7,200
25/07/2025 8,000 -0.1 (-1.23%) 586,941 4,738.28 0 0 8,100 8,900 7,300
24/07/2025 8,100 -0.2 (-2.41%) 1,423,773 11,639.77 0 0 8,300 9,100 7,500
23/07/2025 8,300 -0.1 (-1.19%) 1,136,229 9,487.85 0 0 8,400 9,200 7,600
22/07/2025 8,400 0 (0%) 1,179,123 9,798.07 0 0 8,400 9,200 7,600
21/07/2025 8,400 -0.2 (-2.33%) 942,682 7,915.35 0 0 8,600 9,400 7,800
18/07/2025 8,600 0.4 (4.88%) 3,237,681 27,226.66 0 0 8,200 9,000 7,400
17/07/2025 8,200 0.1 (1.23%) 1,445,957 11,956.74 0 0 8,100 8,900 7,300
16/07/2025 8,100 -0.1 (-1.22%) 1,212,269 9,859.83 0 0 8,200 9,000 7,400
15/07/2025 8,200 -0.2 (-2.38%) 812,100 6,707.52 0 0 8,400 9,200 7,600
14/07/2025 8,400 0.2 (2.44%) 1,974,907 15,837.88 0 0 8,200 9,000 7,400
11/07/2025 8,200 0.2 (2.5%) 1,045,403 8,455.39 0 0 8,000 8,800 7,200
10/07/2025 8,000 0.1 (1.27%) 914,003 7,276.3 0 0 7,900 8,600 7,200
09/07/2025 7,900 0 (0%) 1,643,117 13,034.21 0 0 7,900 8,600 7,200
08/07/2025 7,900 0 (0%) 631,542 4,935.08 0 0 7,900 8,600 7,200

Dữ liệu lịch sử - BSC

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