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 8,330 0 (0%) 0 0 0 0 8,330 8,910 7,750
19/01/2026 8,330 -0.04 (-0.48%) 20,000 164.95 0 0 8,370 8,950 7,790
16/01/2026 8,370 0 (0%) 800 6.64 0 0 8,370 8,950 7,790
15/01/2026 8,370 0 (0%) 700 5.85 0 0 8,370 8,950 7,790
14/01/2026 8,370 0 (0%) 700 5.8 0 0 8,370 8,950 7,790
13/01/2026 8,370 0.01 (0.12%) 1,100 9.2 0 0 8,360 8,940 7,780
12/01/2026 8,360 0.16 (1.95%) 5,400 44.44 0 0 8,200 8,770 7,630
09/01/2026 8,200 0.08 (0.99%) 5,700 46.71 0 0 8,120 8,680 7,560
08/01/2026 8,120 -0.17 (-2.05%) 5,100 41.39 0 0 8,290 8,870 7,710
07/01/2026 8,290 0 (0%) 100 0.83 0 0 8,290 8,870 7,710
06/01/2026 8,290 0.1 (1.22%) 3,100 25.6 0 0 8,190 8,760 7,620
05/01/2026 8,190 0.02 (0.24%) 11,000 89.41 0 0 8,170 8,740 7,600
31/12/2025 8,170 -0.01 (-0.12%) 5,400 44.35 0 0 8,180 8,750 7,610
30/12/2025 8,180 0.03 (0.37%) 9,700 80.05 0 0 8,150 8,720 7,580
29/12/2025 8,150 -0.01 (-0.12%) 7,200 58.58 0 0 8,160 8,730 7,590
26/12/2025 8,160 -0.2 (-2.39%) 1,300 10.58 0 0 8,360 8,940 7,780
25/12/2025 8,360 -0.04 (-0.48%) 6,200 51.31 0 0 8,400 8,980 7,820
24/12/2025 8,400 0 (0%) 7,600 63.46 0 0 8,400 8,980 7,820
23/12/2025 8,400 -0.05 (-0.59%) 17,000 142.94 0 0 8,450 9,040 7,860
22/12/2025 8,450 0.04 (0.48%) 16,700 141.05 0 0 8,410 8,990 7,830
19/12/2025 8,410 -0.34 (-3.89%) 3,600 30.27 0 0 8,750 9,360 8,140
18/12/2025 8,750 0 (0%) 0 0 0 0 8,750 9,360 8,140
17/12/2025 8,750 0 (0%) 0 0 0 0 8,750 9,360 8,140
16/12/2025 8,750 0.05 (0.57%) 2,000 16.96 0 0 8,700 9,300 8,100
15/12/2025 8,700 0.2 (2.35%) 1,500 12.89 0 0 8,500 9,090 7,910
12/12/2025 8,500 -0.15 (-1.73%) 4,700 39.7 0 0 8,650 9,250 8,050
11/12/2025 8,650 0.18 (2.13%) 1,900 16.36 0 0 8,470 9,060 7,880
10/12/2025 8,470 -0.23 (-2.64%) 100 0.85 0 0 8,700 9,300 8,100
09/12/2025 8,700 0.1 (1.16%) 3,100 26.76 0 0 8,600 9,200 8,000
08/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,200 8,000
05/12/2025 8,600 -0.09 (-1.04%) 17,400 147.85 0 0 8,690 9,290 8,090
04/12/2025 8,690 0.01 (0.12%) 3,400 29.26 0 0 8,680 9,280 8,080
03/12/2025 8,680 0.18 (2.12%) 9,000 76.76 0 0 8,500 9,090 7,910
02/12/2025 8,500 0.29 (3.53%) 1,300 11.05 0 0 8,210 8,780 7,640
01/12/2025 8,210 -0.39 (-4.53%) 1,400 11.6 0 0 8,600 9,200 8,000
28/11/2025 8,600 0.04 (0.47%) 3,900 33.24 0 0 8,560 9,150 7,970
27/11/2025 8,560 -0.03 (-0.35%) 19,400 166.43 0 0 8,590 9,190 7,990
26/11/2025 8,590 0.01 (0.12%) 3,000 25.81 0 0 8,580 9,180 7,980
25/11/2025 8,580 -0.04 (-0.46%) 16,300 140.2 0 0 8,620 9,220 8,020
24/11/2025 8,620 0.05 (0.58%) 19,300 172.37 0 0 8,570 9,160 7,980
21/11/2025 8,570 -0.23 (-2.61%) 1,900 16.38 0 0 8,800 9,410 8,190
20/11/2025 8,800 -0.14 (-1.57%) 7,000 59.92 0 0 8,940 9,560 8,320
19/11/2025 8,940 0 (0%) 0 0 0 0 8,940 9,560 8,320
18/11/2025 8,940 0.1 (1.13%) 4,500 40.02 0 0 8,840 9,450 8,230
17/11/2025 8,840 -0.01 (-0.11%) 15,500 137.04 0 0 8,850 9,460 8,240
14/11/2025 8,850 -0.01 (-0.11%) 14,900 130.06 0 0 8,860 9,480 8,240
13/11/2025 8,860 0.06 (0.68%) 800 7.06 0 0 8,800 9,410 8,190
12/11/2025 8,800 0.19 (2.21%) 300 2.64 0 0 8,610 9,210 8,010
11/11/2025 8,610 -0.26 (-2.93%) 3,500 30.1 0 0 8,870 9,490 8,250
10/11/2025 8,870 -0.12 (-1.33%) 300 2.62 0 0 8,990 9,610 8,370
07/11/2025 8,990 0.28 (3.21%) 5,100 44.1 0 0 8,710 9,310 8,110
06/11/2025 8,710 -0.28 (-3.11%) 16,800 148.79 0 0 8,990 9,610 8,370
05/11/2025 8,990 -0.01 (-0.11%) 1,800 15.21 0 0 9,000 9,630 8,370
04/11/2025 9,000 0 (0%) 21,500 189.48 0 0 9,000 9,630 8,370
03/11/2025 9,000 0 (0%) 2,300 20.64 0 0 9,000 9,630 8,370
31/10/2025 9,000 0.1 (1.12%) 11,500 103.34 0 0 8,900 9,520 8,280
30/10/2025 8,900 -0.2 (-2.2%) 11,600 103.24 0 0 9,100 9,730 8,470
29/10/2025 9,100 0 (0%) 10,800 98.35 0 0 9,100 9,730 8,470
28/10/2025 9,100 0.45 (5.2%) 44,200 401.36 0 0 8,650 9,250 8,050
27/10/2025 8,650 0.34 (4.09%) 22,400 193.84 0 0 8,310 8,890 7,730
24/10/2025 8,310 0 (0%) 9,900 82.26 0 0 8,310 8,890 7,730
23/10/2025 8,310 0.01 (0.12%) 3,800 31.6 0 0 8,300 8,880 7,720
22/10/2025 8,300 -0.08 (-0.95%) 16,100 133.6 0 0 8,380 8,960 7,800
21/10/2025 8,380 -0.63 (-6.99%) 67,100 571.42 0 0 9,010 9,640 8,380
20/10/2025 9,010 -0.38 (-4.05%) 21,600 197.05 0 0 9,390 10,000 8,740
17/10/2025 9,390 -0.4 (-4.09%) 22,000 208.69 0 0 9,790 10,450 9,110
16/10/2025 9,790 0.2 (2.09%) 5,500 52.16 0 0 9,590 10,250 8,920
15/10/2025 9,590 -0.13 (-1.34%) 19,900 189.61 0 0 9,720 10,400 9,040
14/10/2025 9,720 -0.73 (-6.99%) 87,100 858.05 0 0 10,450 11,150 9,720
13/10/2025 10,450 0.48 (4.81%) 104,600 1,081.09 0 0 9,970 10,650 9,280
10/10/2025 9,970 0.65 (6.97%) 84,900 832.88 0 0 9,320 9,970 8,670
09/10/2025 9,320 0 (0%) 2,500 23.55 0 0 9,320 9,970 8,670
08/10/2025 9,320 0 (0%) 10,800 100.45 0 0 9,320 9,970 8,670
07/10/2025 9,320 -0.08 (-0.85%) 7,700 72.08 0 0 9,400 10,050 8,750
06/10/2025 9,400 0 (0%) 6,900 64.6 0 0 9,400 10,050 8,750
03/10/2025 9,400 0.05 (0.53%) 4,500 42. 0 0 9,350 10,000 8,700
02/10/2025 9,350 0.03 (0.32%) 12,600 117.54 0 0 9,320 9,970 8,670
01/10/2025 9,320 0.09 (0.98%) 2,300 21.3 0 0 9,230 9,870 8,590
30/09/2025 9,230 -0.15 (-1.6%) 12,400 115.04 0 0 9,380 10,000 8,730
29/09/2025 9,380 -0.02 (-0.21%) 5,200 48.85 0 0 9,400 10,050 8,750
26/09/2025 9,400 -0.15 (-1.57%) 18,600 174.8 0 0 9,550 10,200 8,890
25/09/2025 9,550 0 (0%) 3,800 35.84 0 0 9,550 10,200 8,890
24/09/2025 9,550 0.19 (2.03%) 10,800 102.06 0 0 9,360 10,000 8,710
23/09/2025 9,360 -0.07 (-0.74%) 23,600 221.84 0 0 9,430 10,050 8,770
22/09/2025 9,430 -0.13 (-1.36%) 17,200 168.12 0 0 9,560 10,200 8,900
19/09/2025 9,560 -0.14 (-1.44%) 18,400 176.94 0 0 9,700 10,350 9,030
18/09/2025 9,700 -0.09 (-0.92%) 17,100 164.7 0 0 9,790 10,450 9,110
17/09/2025 9,790 0.09 (0.93%) 16,700 163.78 0 0 9,700 10,350 9,030
16/09/2025 9,700 -0.3 (-3%) 23,200 226.16 0 0 10,000 10,700 9,300
15/09/2025 10,000 0 (0%) 19,600 195.31 0 0 10,000 10,700 9,300
12/09/2025 10,000 0 (0%) 28,000 281.28 0 0 10,000 10,700 9,300
11/09/2025 10,000 0.38 (3.95%) 39,600 396.59 0 0 9,620 10,250 8,950
10/09/2025 9,620 -0.22 (-2.24%) 8,600 82.96 0 0 9,840 10,500 9,160
09/09/2025 9,840 0.02 (0.2%) 24,400 239.66 0 0 9,820 10,500 9,140
08/09/2025 9,820 -0.23 (-2.29%) 9,500 94.67 0 0 10,050 10,750 9,350
05/09/2025 10,050 0 (0%) 71,300 729.04 0 0 10,050 10,750 9,350
04/09/2025 10,050 0.35 (3.61%) 41,100 409.47 0 0 9,700 10,350 9,030
03/09/2025 9,700 -0.04 (-0.41%) 6,900 67.05 0 0 9,740 10,400 9,060
29/08/2025 9,740 -0.01 (-0.1%) 1,800 17.52 0 0 9,750 10,400 9,070
28/08/2025 9,750 -0.05 (-0.51%) 1,500 14.68 0 0 9,800 10,450 9,120
27/08/2025 9,800 0.06 (0.62%) 9,600 93.61 0 0 9,740 10,400 9,060
26/08/2025 9,740 0.07 (0.72%) 5,800 56.15 0 0 9,670 10,300 9,000
25/08/2025 9,670 0.06 (0.62%) 44,800 430.56 0 0 9,610 10,250 8,940
22/08/2025 9,610 -0.09 (-0.93%) 14,100 133.29 0 0 9,700 10,350 9,030
21/08/2025 9,700 -0.1 (-1.02%) 70,000 669.01 0 0 9,800 10,450 9,120
20/08/2025 9,800 0.01 (0.1%) 23,200 227.2 0 0 9,790 10,450 9,110
19/08/2025 9,790 0.01 (0.1%) 12,100 118.53 0 0 9,780 10,450 9,100
18/08/2025 9,780 0.01 (0.1%) 10,900 107.38 0 0 9,770 10,450 9,090
15/08/2025 9,770 -0.03 (-0.31%) 25,000 244.4 0 0 9,800 10,450 9,120
14/08/2025 9,800 0 (0%) 24,800 242.98 0 0 9,800 10,450 9,120
13/08/2025 9,800 -0.05 (-0.51%) 26,100 256.12 0 0 9,850 10,500 9,170
12/08/2025 9,850 0.03 (0.31%) 30,300 297.54 0 0 9,820 10,500 9,140
11/08/2025 9,820 -0.04 (-0.41%) 45,800 450.05 0 0 9,860 10,550 9,170
08/08/2025 9,860 -0.09 (-0.9%) 19,400 190.57 0 0 9,950 10,600 9,260
07/08/2025 9,950 0.06 (0.61%) 32,600 322.08 0 0 9,890 10,550 9,200
06/08/2025 9,890 -0.01 (-0.1%) 48,700 469.74 0 0 9,900 10,550 9,210
05/08/2025 9,900 -0.08 (-0.8%) 51,300 507.71 0 0 9,980 10,650 9,290
04/08/2025 9,980 0.07 (0.71%) 10,800 107.74 0 0 9,910 10,600 9,220
01/08/2025 9,910 -0.08 (-0.8%) 77,800 773.68 0 0 9,990 10,650 9,300
31/07/2025 9,990 -0.11 (-1.09%) 18,500 184.74 0 0 10,100 10,800 9,400
30/07/2025 10,100 0.1 (1%) 12,200 122.4 0 0 10,000 10,700 9,300
29/07/2025 10,000 -0.65 (-6.1%) 93,800 958.33 0 0 10,650 11,350 9,910
28/07/2025 10,650 0.15 (1.43%) 96,100 1,010.64 0 0 10,500 11,200 9,770
25/07/2025 10,500 0 (0%) 28,100 293.04 0 0 10,500 11,200 9,770
24/07/2025 10,500 0.15 (1.45%) 33,400 353.49 0 0 10,350 11,050 9,630
23/07/2025 10,350 0.2 (1.97%) 69,000 705.39 0 0 10,150 10,850 9,440
22/07/2025 10,150 -0.7 (-6.45%) 108,000 1,110.85 0 0 10,850 11,600 10,100
21/07/2025 10,850 -0.45 (-3.98%) 183,700 1,961.47 0 0 11,300 12,050 10,550

Dữ liệu lịch sử - BSC

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