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
31/12/2025 9,900 0 (0%) 13,600 131.91 0 0 9,900 10,800 9,000
30/12/2025 9,900 0 (0%) 8,900 88.11 0 0 9,900 10,800 9,000
29/12/2025 9,900 0 (0%) 2 0.02 0 0 9,900 10,800 9,000
26/12/2025 9,900 0 (0%) 3,300 32.67 0 0 9,900 10,800 9,000
25/12/2025 9,900 0 (0%) 1,810 17.91 0 0 9,900 10,800 9,000
24/12/2025 9,900 0 (0%) 4,500 44.55 0 0 9,900 10,800 9,000
23/12/2025 9,900 0 (0%) 1,200 11.8 0 0 9,900 10,800 9,000
22/12/2025 9,900 0 (0%) 7,000 69.3 0 0 9,900 10,800 9,000
19/12/2025 9,900 0 (0%) 21,000 207.83 0 0 9,900 10,800 9,000
18/12/2025 9,900 0 (0%) 16,200 158.18 0 0 9,900 10,800 9,000
17/12/2025 9,900 0 (0%) 3,000 29.5 0 0 9,900 10,800 9,000
16/12/2025 9,900 0.2 (2.06%) 8,300 81.27 0 0 9,700 10,600 8,800
15/12/2025 9,700 0 (0%) 3,111 30.18 0 0 9,700 10,600 8,800
12/12/2025 9,700 0.2 (2.11%) 19,301 190.99 0 0 9,500 10,400 8,600
11/12/2025 9,500 -0.1 (-1.04%) 5,000 47.5 0 0 9,600 10,500 8,700
10/12/2025 9,600 -0.2 (-2.04%) 1,300 12.48 0 0 9,800 10,700 8,900
09/12/2025 9,800 0.2 (2.08%) 3,000 28.9 0 0 9,600 10,500 8,700
08/12/2025 9,600 0.1 (1.05%) 1,000 9.6 0 0 9,500 10,400 8,600
05/12/2025 9,500 0 (0%) 6,000 57.3 0 0 9,500 10,400 8,600
04/12/2025 9,500 0 (0%) 3,411 32.7 0 0 9,500 10,400 8,600
03/12/2025 9,500 0 (0%) 18,500 175.75 0 0 9,500 10,400 8,600
02/12/2025 9,500 0 (0%) 2,000 19 0 0 9,500 10,400 8,600
01/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
28/11/2025 9,500 -0.2 (-2.06%) 6,600 62.7 0 0 9,700 10,600 8,800
27/11/2025 9,700 0.1 (1.04%) 5,000 48.3 0 0 9,600 10,500 8,700
26/11/2025 9,600 0.1 (1.05%) 6,000 57.6 0 0 9,500 10,400 8,600
25/11/2025 9,500 -0.4 (-4.04%) 3,000 28.5 0 0 9,900 10,800 9,000
24/11/2025 9,900 0.1 (1.02%) 1,000 9.9 0 0 9,800 10,700 8,900
21/11/2025 9,800 0 (0%) 900 8.82 0 0 9,800 10,700 8,900
20/11/2025 9,800 0.1 (1.03%) 14,100 136.97 0 0 9,700 10,600 8,800
19/11/2025 9,700 0.4 (4.3%) 10,800 101.84 0 0 9,300 10,200 8,400
18/11/2025 9,300 -0.3 (-3.13%) 13,100 123.03 0 0 9,600 10,500 8,700
17/11/2025 9,600 0.2 (2.13%) 23,911 224.97 0 0 9,400 10,300 8,500
14/11/2025 9,400 0.1 (1.08%) 2,400 23 0 0 9,300 10,200 8,400
13/11/2025 9,300 0 (0%) 600 5.58 0 0 9,300 10,200 8,400
12/11/2025 9,300 -0.5 (-5.1%) 10,408 97.09 0 0 9,800 10,700 8,900
11/11/2025 9,800 0 (0%) 400 3.92 0 0 9,800 10,700 8,900
10/11/2025 9,800 0.2 (2.08%) 1,600 15.42 0 0 9,600 10,500 8,700
07/11/2025 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
06/11/2025 9,600 -0.3 (-3.03%) 469 4.68 0 0 9,900 10,800 9,000
05/11/2025 9,900 0.1 (1.02%) 1,000 9.9 0 0 9,800 10,700 8,900
04/11/2025 9,800 -0.1 (-1.01%) 2,411 23.57 0 0 9,900 10,800 9,000
03/11/2025 9,900 0 (0%) 1,152 11.39 0 0 9,900 10,800 9,000
31/10/2025 9,900 0.3 (3.13%) 10,700 101.85 0 0 9,600 10,500 8,700
30/10/2025 9,600 -0.1 (-1.03%) 5,100 48.96 0 0 9,700 10,600 8,800
29/10/2025 9,700 0.2 (2.11%) 10,400 100.64 0 0 9,500 10,400 8,600
28/10/2025 9,500 0 (0%) 9,600 91.4 0 0 9,500 10,400 8,600
27/10/2025 9,500 0 (0%) 9,205 87.5 0 0 9,500 10,400 8,600
24/10/2025 9,500 -0.2 (-2.06%) 26,601 253.39 0 0 9,700 10,600 8,800
23/10/2025 9,700 0 (0%) 2,000 19.4 0 0 9,700 10,600 8,800
22/10/2025 9,700 0 (0%) 1,666 16.3 0 0 9,700 10,600 8,800
21/10/2025 9,700 0.8 (8.99%) 603 5.53 0 0 8,900 9,700 8,100
20/10/2025 8,900 -0.9 (-9.18%) 2,680 25.74 0 0 9,800 10,700 8,900
17/10/2025 9,800 0 (0%) 6,600 64.68 0 0 9,800 10,700 8,900
16/10/2025 9,800 0.1 (1.03%) 5,100 49.38 0 0 9,700 10,600 8,800
15/10/2025 9,700 0 (0%) 7,400 71.58 0 0 9,700 10,600 8,800
14/10/2025 9,700 0.2 (2.11%) 7,150 69.15 0 0 9,500 10,400 8,600
13/10/2025 9,500 -0.2 (-2.06%) 11,400 108.9 0 0 9,700 10,600 8,800
10/10/2025 9,700 -0.2 (-2.02%) 2,600 25.54 0 0 9,900 10,800 9,000
09/10/2025 9,900 0 (0%) 1,700 16.83 0 0 9,900 10,800 9,000
08/10/2025 9,900 -0.3 (-2.94%) 2,900 28.83 0 0 10,200 11,200 9,200
07/10/2025 10,200 -0.2 (-1.92%) 2,500 25.65 0 0 10,400 11,400 9,400
06/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
03/10/2025 10,400 0.8 (8.33%) 600 6.11 0 0 9,600 10,500 8,700
02/10/2025 9,600 -0.3 (-3.03%) 37,505 365.94 0 0 9,900 10,800 9,000
01/10/2025 9,900 0 (0%) 1,700 16.73 0 0 9,900 10,800 9,000
30/09/2025 9,900 -0.2 (-1.98%) 20,700 205.46 0 0 10,100 11,100 9,100
29/09/2025 10,100 0 (0%) 7,100 71.21 0 0 10,100 11,100 9,100
26/09/2025 10,100 -0.1 (-0.98%) 41,406 411.87 0 0 10,200 11,200 9,200
25/09/2025 10,200 0.2 (2%) 9,800 98.17 0 0 10,000 11,000 9,000
24/09/2025 10,000 -0.4 (-3.85%) 20,900 212.83 0 0 10,400 11,400 9,400
23/09/2025 10,400 0 (0%) 5,200 53.73 0 0 10,400 11,400 9,400
22/09/2025 10,400 0 (0%) 23,400 235.21 0 0 10,400 11,400 9,400
19/09/2025 10,400 0.4 (4%) 9,400 95.46 0 0 10,000 11,000 9,000
18/09/2025 10,000 -0.5 (-4.76%) 17,000 173.12 0 0 10,500 11,500 9,500
17/09/2025 10,500 0.5 (5%) 15,605 164.35 0 0 10,000 11,000 9,000
16/09/2025 10,000 -0.2 (-1.96%) 30,111 301.99 0 0 10,200 11,200 9,200
15/09/2025 10,200 0.2 (2%) 3,600 36.14 0 0 10,000 11,000 9,000
12/09/2025 10,000 0 (0%) 5,100 51.01 0 0 10,000 11,000 9,000
11/09/2025 10,000 0.5 (5.26%) 8,200 81.72 0 0 9,500 10,400 8,600
10/09/2025 9,500 -0.5 (-5%) 1,103 10.63 0 0 10,000 11,000 9,000
09/09/2025 10,000 0 (0%) 300 3 0 0 10,000 11,000 9,000
08/09/2025 10,000 -0.2 (-1.96%) 200 2 0 0 10,200 11,200 9,200
05/09/2025 10,200 0 (0%) 2,000 20.36 0 0 10,200 11,200 9,200
04/09/2025 10,200 0.2 (2%) 5,302 53.57 0 0 10,000 11,000 9,000
03/09/2025 10,000 0.2 (2.04%) 3,210 32.07 0 0 9,800 10,700 8,900
29/08/2025 9,800 -0.2 (-2%) 500 4.98 0 0 10,000 11,000 9,000
28/08/2025 10,000 0 (0%) 21 0.21 0 0 10,000 11,000 9,000
27/08/2025 10,000 0.1 (1.01%) 2,100 20.73 0 0 9,900 10,800 9,000
26/08/2025 9,900 0.3 (3.13%) 1,100 10.89 0 0 9,600 10,500 8,700
25/08/2025 9,600 0 (0%) 400 3.84 0 0 9,600 10,500 8,700
22/08/2025 9,600 -0.5 (-4.95%) 10,901 108.31 0 0 10,100 11,100 9,100
21/08/2025 10,100 0 (0%) 801 8.15 0 0 10,100 11,100 9,100
20/08/2025 10,100 -0.3 (-2.88%) 1,801 18.11 0 0 10,400 11,400 9,400
19/08/2025 10,400 0.2 (1.96%) 5,877 60.17 0 0 10,200 11,200 9,200
18/08/2025 10,200 -0.1 (-0.97%) 20,202 207.25 0 0 10,300 11,300 9,300
15/08/2025 10,300 0 (0%) 14,415 149.23 0 0 10,300 11,300 9,300
14/08/2025 10,300 -0.2 (-1.9%) 17,909 185.69 0 0 10,500 11,500 9,500
13/08/2025 10,500 0.1 (0.96%) 41,980 437.21 0 0 10,400 11,400 9,400
12/08/2025 10,400 -0.3 (-2.8%) 31,011 323.04 0 0 10,700 11,700 9,700
11/08/2025 10,700 0 (0%) 14,311 152.54 0 0 10,700 11,700 9,700
08/08/2025 10,700 0.1 (0.94%) 7,209 75.95 0 0 10,600 11,600 9,600
07/08/2025 10,600 -0.1 (-0.93%) 4,412 45.29 0 0 10,700 11,700 9,700
06/08/2025 10,700 0.1 (0.94%) 22,171 232.83 0 0 10,600 11,600 9,600
05/08/2025 10,600 -0.1 (-0.93%) 10,600 108.89 0 0 10,700 11,700 9,700
04/08/2025 10,700 0.4 (3.88%) 16,805 174.58 0 0 10,300 11,300 9,300
01/08/2025 10,300 0.3 (3%) 33,188 333.11 0 0 10,000 11,000 9,000
31/07/2025 10,000 -0.5 (-4.76%) 8,400 86.62 0 0 10,500 11,500 9,500
30/07/2025 10,500 0.8 (8.25%) 30,498 317.96 0 0 9,700 10,600 8,800
29/07/2025 9,700 -1 (-9.35%) 24,403 242.86 0 0 10,700 11,700 9,700
28/07/2025 10,700 0.2 (1.9%) 21,622 225.38 0 0 10,500 11,500 9,500
25/07/2025 10,500 -0.2 (-1.87%) 30,705 331.15 0 0 10,700 11,700 9,700
24/07/2025 10,700 0.9 (9.18%) 37,631 390.2 0 0 9,800 10,700 8,900
23/07/2025 9,800 0.5 (5.38%) 83,699 784.17 0 0 9,300 10,200 8,400
22/07/2025 9,300 0.1 (1.09%) 14,110 130.02 0 0 9,200 10,100 8,300
21/07/2025 9,200 0 (0%) 7,700 70.84 0 0 9,200 10,100 8,300
18/07/2025 9,200 0.2 (2.22%) 1,100 10.06 0 0 9,000 9,900 8,100
17/07/2025 9,000 -0.3 (-3.23%) 800 7.22 0 0 9,300 10,200 8,400
16/07/2025 9,300 0.3 (3.33%) 1,400 13.03 0 0 9,000 9,900 8,100
15/07/2025 9,000 -0.1 (-1.1%) 16,300 146.7 0 0 9,100 10,000 8,200
14/07/2025 9,100 0.1 (1.11%) 3,400 30.68 0 0 9,000 9,900 8,100
11/07/2025 9,000 0 (0%) 9,100 82.22 0 0 9,000 9,900 8,100
10/07/2025 9,000 0 (0%) 8,800 78.67 0 0 9,000 9,900 8,100
09/07/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
08/07/2025 9,000 -0.3 (-3.23%) 100 0.9 0 0 9,300 10,200 8,400
07/07/2025 9,300 0 (0%) 31,800 285.42 0 0 9,300 10,200 8,400
04/07/2025 9,300 0.3 (3.33%) 32,000 288.06 0 0 9,000 9,900 8,100
03/07/2025 9,000 -0.3 (-3.23%) 39,800 358.2 0 0 9,300 10,200 8,400
02/07/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
01/07/2025 9,300 0 (0%) 2,700 24.34 0 0 9,300 10,200 8,400

Dữ liệu lịch sử - BSC

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