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
09/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
08/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
07/01/2026 9,800 -0.3 (-2.97%) 826 8.09 0 0 10,100 11,600 8,600
06/01/2026 9,800 -0.8 (-7.55%) 200 2.01 0 0 10,600 12,100 9,100
05/01/2026 10,600 0 (0%) 100 1.06 0 0 10,600 12,100 9,100
31/12/2025 10,600 0 (0%) 800 8.48 0 0 10,600 12,100 9,100
30/12/2025 10,600 0.3 (2.91%) 200 2.12 0 0 10,300 11,800 8,800
29/12/2025 10,300 0.1 (0.98%) 200 2.06 0 0 10,200 11,700 8,700
26/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
25/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
24/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
23/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
22/12/2025 10,200 0 (0%) 100 1.02 0 0 10,200 11,700 8,700
19/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
18/12/2025 10,100 -0.2 (-1.94%) 200 2.04 0 0 10,300 11,800 8,800
17/12/2025 10,300 0 (0%) 800 8.24 0 0 10,300 11,800 8,800
16/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
15/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
12/12/2025 10,200 0 (0%) 1,800 18.52 0 0 10,200 11,700 8,700
11/12/2025 10,200 0.1 (0.99%) 400 4.08 0 0 10,100 11,600 8,600
10/12/2025 10,100 0 (0%) 100 1.01 0 0 10,100 11,600 8,600
09/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
08/12/2025 10,000 -0.1 (-0.99%) 200 2.01 0 0 10,100 11,600 8,600
05/12/2025 10,100 0.1 (1%) 100 1.01 0 0 10,000 11,500 8,500
04/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
03/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
02/12/2025 10,000 0 (0%) 700 7 0 0 10,000 11,500 8,500
01/12/2025 10,000 0 (0%) 700 7 0 0 10,000 11,500 8,500
28/11/2025 10,000 0 (0%) 500 5 0 0 10,000 11,500 8,500
27/11/2025 10,000 0 (0%) 1,200 12 0 0 10,000 11,500 8,500
26/11/2025 10,000 0 (0%) 6 0.06 0 0 10,000 11,500 8,500
25/11/2025 10,000 0 (0%) 105 1.05 0 0 10,000 11,500 8,500
24/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
21/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
20/11/2025 10,000 -0.5 (-4.76%) 100 1 0 0 10,500 12,000 9,000
19/11/2025 10,500 0 (0%) 100 1.05 0 0 10,500 12,000 9,000
18/11/2025 10,500 0 (0%) 400 4.2 0 0 10,500 12,000 9,000
17/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
14/11/2025 10,500 1.2 (12.9%) 710 7.48 0 0 9,300 10,600 8,000
13/11/2025 10,900 1.3 (13.54%) 2,400 22.39 0 0 9,600 11,000 8,200
12/11/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
11/11/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
10/11/2025 9,600 0 (0%) 3 0.03 0 0 9,600 11,000 8,200
07/11/2025 9,400 -0.7 (-6.93%) 2,700 25.89 0 0 10,100 11,600 8,600
06/11/2025 9,900 -0.3 (-2.94%) 800 8.04 0 0 10,200 11,700 8,700
05/11/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
04/11/2025 10,000 -0.4 (-3.85%) 560 5.72 0 0 10,400 11,900 8,900
03/11/2025 10,400 -0.7 (-6.31%) 2,643 27.57 0 0 11,100 12,700 9,500
31/10/2025 11,100 0 (0%) 16 0.18 0 0 11,100 12,700 9,500
30/10/2025 11,100 0 (0%) 11 0.12 0 0 11,100 12,700 9,500
29/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
28/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
27/10/2025 11,100 -0.3 (-2.63%) 400 4.44 0 0 11,400 13,100 9,700
24/10/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
23/10/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
22/10/2025 11,400 0 (0%) 20 0.23 0 0 11,400 13,100 9,700
21/10/2025 11,300 -0.2 (-1.74%) 494 5.58 0 0 11,500 13,200 9,800
20/10/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
17/10/2025 11,500 0 (0%) 37 0.42 0 0 11,500 13,200 9,800
16/10/2025 11,500 1 (9.52%) 100 1.15 0 0 10,500 12,000 9,000
15/10/2025 10,500 0.1 (0.96%) 212 2.23 0 0 10,400 11,900 8,900
14/10/2025 10,800 1.4 (14.89%) 4,154 43.11 0 0 9,400 10,800 8,000
13/10/2025 9,400 -1.2 (-11.32%) 240 2.3 0 0 10,600 12,100 9,100
10/10/2025 10,300 -0.2 (-1.9%) 200 2.12 0 0 10,500 12,000 9,000
09/10/2025 10,500 0 (0%) 62 0.66 0 0 10,500 12,000 9,000
08/10/2025 10,200 0 (0%) 300 3.14 0 0 10,200 11,700 8,700
07/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
06/10/2025 10,200 -0.5 (-4.67%) 1,000 10.2 0 0 10,700 12,300 9,100
03/10/2025 10,300 -0.8 (-7.21%) 3,400 36.3 0 0 11,100 12,700 9,500
02/10/2025 11,100 1.4 (14.43%) 1,300 14.43 0 0 9,700 11,100 8,300
01/10/2025 9,700 -0.7 (-6.73%) 8,300 80.71 0 0 10,400 11,900 8,900
30/09/2025 10,400 0 (0%) 20 0.23 0 0 10,400 11,900 8,900
29/09/2025 10,300 -1.5 (-12.71%) 200 2.07 0 0 11,800 13,500 10,100
26/09/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
25/09/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
24/09/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
23/09/2025 11,800 0 (0%) 400 4.72 0 0 11,800 13,500 10,100
22/09/2025 11,800 -0.1 (-0.84%) 2,038 24.05 0 0 11,900 13,600 10,200
19/09/2025 11,900 0.7 (6.25%) 6,241 74.24 0 0 11,200 12,800 9,600
18/09/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
17/09/2025 10,800 0 (0%) 400 4.47 0 0 10,800 12,400 9,200
16/09/2025 10,900 -0.6 (-5.22%) 1,675 18.08 0 0 11,500 13,200 9,800
15/09/2025 10,800 -1 (-8.47%) 2,000 23.05 0 0 11,800 13,500 10,100
12/09/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
11/09/2025 11,400 0.7 (6.54%) 1,275 15.04 0 0 10,700 12,300 9,100
10/09/2025 10,700 0 (0%) 1 0.01 0 0 10,700 12,300 9,100
09/09/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
08/09/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
05/09/2025 10,500 -0.6 (-5.41%) 1,201 12.82 0 0 11,100 12,700 9,500
04/09/2025 11,500 0 (0%) 200 2.22 0 0 11,500 13,200 9,800
03/09/2025 11,500 0.5 (4.55%) 191 2.19 0 0 11,000 12,600 9,400
29/08/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
28/08/2025 11,000 0.3 (2.8%) 2,101 23.07 0 0 10,700 12,300 9,100
27/08/2025 10,800 -0.5 (-4.42%) 800 8.53 0 0 11,300 12,900 9,700
26/08/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
25/08/2025 11,300 0 (0%) 1 0.01 0 0 11,300 12,900 9,700
22/08/2025 11,300 0 (0%) 80 0.9 0 0 11,300 12,900 9,700
21/08/2025 11,400 0.5 (4.59%) 709 8.01 0 0 10,900 12,500 9,300
20/08/2025 11,100 -0.6 (-5.13%) 242 2.67 0 0 11,700 13,400 10,000
19/08/2025 11,700 0 (0%) 400 4.68 0 0 11,700 13,400 10,000
18/08/2025 11,500 -0.4 (-3.36%) 3,400 39.62 0 0 11,900 13,600 10,200
15/08/2025 11,800 -0.3 (-2.48%) 3,465 41.19 0 0 12,100 13,900 10,300
14/08/2025 13,200 -0.1 (-0.75%) 12,646 161.45 0 0 13,300 15,200 11,400
13/08/2025 13,300 -0.2 (-1.48%) 1,611 21.48 0 0 13,500 15,500 11,500
12/08/2025 13,600 0.3 (2.26%) 1,592 21.52 0 0 13,300 15,200 11,400
11/08/2025 13,600 0.6 (4.62%) 13,000 172.44 0 0 13,000 14,900 11,100
08/08/2025 13,000 0.2 (1.56%) 1,610 20.97 0 0 12,800 14,700 10,900
07/08/2025 12,900 0.6 (4.88%) 5,301 67.69 0 0 12,300 14,100 10,500
06/08/2025 12,300 0.1 (0.82%) 301 3.69 0 0 12,200 14,000 10,400
05/08/2025 12,200 0 (0%) 601 7.33 0 0 12,200 14,000 10,400
04/08/2025 12,300 -0.3 (-2.38%) 200 2.44 0 0 12,600 14,400 10,800
01/08/2025 12,200 -1 (-7.58%) 901 11.37 0 0 13,200 15,100 11,300
31/07/2025 13,100 -0.1 (-0.76%) 800 10.52 0 0 13,200 15,100 11,300
30/07/2025 13,600 1 (7.94%) 18,606 245.41 0 0 12,600 14,400 10,800
29/07/2025 12,500 -0.1 (-0.79%) 1,300 16.37 0 0 12,600 14,400 10,800
28/07/2025 13,000 0.7 (5.69%) 17,001 214.63 0 0 12,300 14,100 10,500
25/07/2025 12,400 0.5 (4.2%) 7,300 89.96 0 0 11,900 13,600 10,200
24/07/2025 12,100 -0.1 (-0.82%) 16,348 195.35 0 0 12,200 14,000 10,400
23/07/2025 12,200 0 (0%) 4,204 51.31 0 0 12,200 14,000 10,400
22/07/2025 12,200 0 (0%) 2,470 30.13 0 0 12,200 14,000 10,400
21/07/2025 12,100 -0.1 (-0.82%) 5,429 66.23 0 0 12,200 14,000 10,400
18/07/2025 12,200 0 (0%) 3,600 43.86 0 0 12,200 14,000 10,400
17/07/2025 12,000 -0.4 (-3.23%) 3,513 42.75 0 0 12,400 14,200 10,600
16/07/2025 12,400 0.3 (2.48%) 105 1.3 0 0 12,100 13,900 10,300
15/07/2025 12,200 0 (0%) 703 8.54 0 0 12,200 14,000 10,400
14/07/2025 12,100 -0.1 (-0.82%) 404 4.92 0 0 12,200 14,000 10,400
11/07/2025 12,200 0.3 (2.52%) 2,800 34.17 0 0 11,900 13,600 10,200
10/07/2025 11,800 -0.2 (-1.67%) 3,200 37.93 0 0 12,000 13,800 10,200

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
SÓNG THOÁI VỐN: DOANH NGHIỆP NHÀ NƯỚC SẼ LÊN NGÔI?| CHỨNG AND CHILL
Liên kết nhanh