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 5,020 -0.03 (-0.59%) 173,600 871.09 0 0 5,050 5,400 4,700
30/12/2025 5,050 -0.05 (-0.98%) 54,500 275.81 0 0 5,100 5,450 4,750
29/12/2025 5,100 0.1 (2%) 103,500 522.04 0 0 5,000 5,350 4,650
26/12/2025 5,000 -0.1 (-1.96%) 220,300 1,106.66 0 0 5,100 5,450 4,750
25/12/2025 5,100 0.03 (0.59%) 238,100 1,227.73 0 0 5,070 5,420 4,720
24/12/2025 5,070 -0.27 (-5.06%) 242,000 1,255.47 0 0 5,340 5,710 4,970
23/12/2025 5,340 0.06 (1.14%) 150,900 810.33 0 0 5,280 5,640 4,920
22/12/2025 5,280 0.11 (2.13%) 143,100 751.47 0 0 5,170 5,530 4,810
19/12/2025 5,170 -0.24 (-4.44%) 381,300 1,982.08 0 0 5,410 5,780 5,040
18/12/2025 5,410 -0.21 (-3.74%) 513,600 2,771.53 0 0 5,620 6,010 5,230
17/12/2025 5,620 -0.05 (-0.88%) 260,100 1,450.71 0 0 5,670 6,060 5,280
16/12/2025 5,670 0.06 (1.07%) 105,900 596.56 0 0 5,610 6,000 5,220
15/12/2025 5,610 0.03 (0.54%) 131,800 745.17 0 0 5,580 5,970 5,190
12/12/2025 5,580 -0.42 (-7.%) 284,500 1,643.72 0 0 6,000 6,420 5,580
11/12/2025 6,000 0 (0%) 114,800 690.46 0 0 6,000 6,420 5,580
10/12/2025 6,000 -0.08 (-1.32%) 99,600 600.73 0 0 6,080 6,500 5,660
09/12/2025 6,080 -0.06 (-0.98%) 237,700 1,437.61 0 0 6,140 6,560 5,720
08/12/2025 6,140 -0.01 (-0.16%) 66,400 405.8 0 0 6,150 6,580 5,720
05/12/2025 6,150 0 (0%) 94,800 582.26 0 0 6,150 6,580 5,720
04/12/2025 6,150 0.07 (1.15%) 98,600 602.89 0 0 6,080 6,500 5,660
03/12/2025 6,080 0 (0%) 149,600 909.89 0 0 6,080 6,500 5,660
02/12/2025 6,080 -0.12 (-1.94%) 308,500 1,866.38 0 0 6,200 6,630 5,770
01/12/2025 6,200 -0.04 (-0.64%) 133,600 826.49 0 0 6,240 6,670 5,810
28/11/2025 6,240 -0.02 (-0.32%) 138,700 865.56 0 0 6,260 6,690 5,830
27/11/2025 6,260 -0.01 (-0.16%) 91,100 570.2 0 0 6,270 6,700 5,840
26/11/2025 6,270 0.07 (1.13%) 257,000 1,588.66 0 0 6,200 6,630 5,770
25/11/2025 6,200 -0.12 (-1.9%) 220,800 1,380.01 0 0 6,320 6,760 5,880
24/11/2025 6,320 -0.05 (-0.78%) 104,900 662.98 0 0 6,370 6,810 5,930
21/11/2025 6,370 -0.06 (-0.93%) 86,200 546.51 0 0 6,430 6,880 5,980
20/11/2025 6,430 -0.02 (-0.31%) 223,700 1,432.61 0 0 6,450 6,900 6,000
19/11/2025 6,450 0.07 (1.1%) 218,400 1,405.36 0 0 6,380 6,820 5,940
18/11/2025 6,380 0.04 (0.63%) 273,300 1,732.72 0 0 6,340 6,780 5,900
17/11/2025 6,340 -0.11 (-1.71%) 232,500 1,480.32 0 0 6,450 6,900 6,000
14/11/2025 6,450 0.11 (1.74%) 154,100 987.51 0 0 6,340 6,780 5,900
13/11/2025 6,340 0.09 (1.44%) 228,000 1,439.38 0 0 6,250 6,680 5,820
12/11/2025 6,250 0 (0%) 206,100 1,285.07 0 0 6,250 6,680 5,820
11/11/2025 6,250 0.03 (0.48%) 95,000 592.55 0 0 6,220 6,650 5,790
10/11/2025 6,220 -0.13 (-2.05%) 190,900 1,196.21 0 0 6,350 6,790 5,910
07/11/2025 6,350 -0.08 (-1.24%) 166,700 1,068.78 0 0 6,430 6,880 5,980
06/11/2025 6,430 -0.07 (-1.08%) 107,800 693.04 0 0 6,500 6,950 6,050
05/11/2025 6,500 0 (0%) 108,900 703.24 0 0 6,500 6,950 6,050
04/11/2025 6,500 0.05 (0.78%) 456,900 2,885.25 0 0 6,450 6,900 6,000
03/11/2025 6,450 -0.48 (-6.93%) 1,084,400 7,162.84 0 0 6,930 7,410 6,450
31/10/2025 6,930 -0.14 (-1.98%) 489,100 3,410.86 0 0 7,070 7,560 6,580
30/10/2025 7,070 -0.53 (-6.97%) 1,959,300 13,975.63 0 0 7,600 8,130 7,070
29/10/2025 7,600 0.19 (2.56%) 288,500 2,173.6 0 0 7,410 7,920 6,900
28/10/2025 7,410 0.32 (4.51%) 286,100 2,037.73 0 0 7,090 7,580 6,600
27/10/2025 7,090 -0.12 (-1.66%) 213,400 1,524.24 0 0 7,210 7,710 6,710
24/10/2025 7,210 -0.12 (-1.64%) 285,100 2,073.79 0 0 7,330 7,840 6,820
23/10/2025 7,330 0.01 (0.14%) 248,500 1,822.61 0 0 7,320 7,830 6,810
22/10/2025 7,320 -0.34 (-4.44%) 343,400 2,566.38 0 0 7,660 8,190 7,130
21/10/2025 7,660 0.26 (3.51%) 466,200 3,556.86 0 0 7,400 7,910 6,890
20/10/2025 7,400 0.13 (1.79%) 1,153,200 8,886.26 0 0 7,270 7,770 6,770
17/10/2025 7,270 0.47 (6.91%) 489,000 3,518.61 0 0 6,800 7,270 6,330
16/10/2025 6,800 -0.4 (-5.56%) 1,196,600 8,170.71 0 0 7,200 7,700 6,700
15/10/2025 7,200 -0.36 (-4.76%) 673,600 4,946.07 0 0 7,560 8,080 7,040
14/10/2025 7,560 0.01 (0.13%) 364,700 2,778.82 0 0 7,550 8,070 7,030
13/10/2025 7,550 -0.34 (-4.31%) 751,200 5,746.91 0 0 7,890 8,440 7,340
10/10/2025 7,890 -0.21 (-2.59%) 957,400 7,489.06 36,600 275.96 8,100 8,660 7,540
09/10/2025 8,100 -0.13 (-1.58%) 486,800 3,968.53 0 0 8,230 8,800 7,660
08/10/2025 8,230 -0.02 (-0.24%) 228,900 1,887.27 0 0 8,250 8,820 7,680
07/10/2025 8,250 -0.15 (-1.79%) 299,900 2,495.85 0 0 8,400 8,980 7,820
06/10/2025 8,400 0 (0%) 354,700 2,983.36 20,000 174 8,400 8,980 7,820
03/10/2025 8,400 -0.16 (-1.87%) 219,800 1,856.4 0 0 8,560 9,150 7,970
02/10/2025 8,560 -0.13 (-1.5%) 315,400 2,717.59 0 0 8,690 9,290 8,090
01/10/2025 8,690 0 (0%) 178,900 1,556.06 0 0 8,690 9,290 8,090
30/09/2025 8,690 -0.06 (-0.69%) 377,100 3,254.04 0 0 8,750 9,360 8,140
29/09/2025 8,750 0.05 (0.57%) 244,100 2,124.87 0 0 8,700 9,300 8,100
26/09/2025 8,700 -0.1 (-1.14%) 112,300 982.04 0 0 8,800 9,410 8,190
25/09/2025 8,800 0.17 (1.97%) 351,100 3,069.55 0 0 8,630 9,230 8,030
24/09/2025 8,630 -0.04 (-0.46%) 235,100 2,025.34 0 0 8,670 9,270 8,070
23/09/2025 8,670 0.04 (0.46%) 168,900 1,461.57 0 0 8,630 9,230 8,030
22/09/2025 8,630 -0.04 (-0.46%) 284,300 2,444.89 0 0 8,670 9,270 8,070
19/09/2025 8,670 0 (0%) 155,500 1,351.41 0 0 8,670 9,270 8,070
18/09/2025 8,670 -0.11 (-1.25%) 378,500 3,290.5 0 0 8,780 9,390 8,170
17/09/2025 8,780 -0.08 (-0.9%) 286,300 2,518.35 0 0 8,860 9,480 8,240
16/09/2025 8,860 -0.12 (-1.34%) 287,100 2,559.86 0 0 8,980 9,600 8,360
15/09/2025 8,980 0.2 (2.28%) 541,700 4,837.25 0 0 8,780 9,390 8,170
12/09/2025 8,780 0.09 (1.04%) 323,000 2,838.65 0 0 8,690 9,290 8,090
11/09/2025 8,690 -0.03 (-0.34%) 651,700 5,599.66 0 0 8,720 9,330 8,110
10/09/2025 8,720 0.02 (0.23%) 250,800 2,176.8 0 0 8,700 9,300 8,100
09/09/2025 8,700 -0.1 (-1.14%) 412,900 3,583.38 0 0 8,800 9,410 8,190
08/09/2025 8,800 -0.29 (-3.19%) 502,900 4,458.42 0 0 9,090 9,720 8,460
05/09/2025 9,090 -0.13 (-1.41%) 361,600 3,323.04 0 0 9,220 9,860 8,580
04/09/2025 9,220 0.16 (1.77%) 617,800 5,652.85 0 0 9,060 9,690 8,430
03/09/2025 9,060 0.01 (0.11%) 379,200 3,435.53 0 0 9,050 9,680 8,420
29/08/2025 9,050 0.24 (2.72%) 630,500 5,667.57 0 0 8,810 9,420 8,200
28/08/2025 8,810 0 (0%) 206,700 1,820.27 0 0 8,810 9,420 8,200
27/08/2025 8,810 -0.08 (-0.9%) 227,300 2,009.01 0 0 8,890 9,510 8,270
26/08/2025 8,890 0.29 (3.37%) 256,700 2,229.97 0 0 8,600 9,200 8,000
25/08/2025 8,600 -0.05 (-0.58%) 309,700 2,677.56 0 0 8,650 9,250 8,050
22/08/2025 8,650 -0.32 (-3.57%) 797,800 6,930.4 0 0 8,970 9,590 8,350
21/08/2025 8,970 -0.16 (-1.75%) 828,500 7,428.61 0 0 9,130 9,760 8,500
20/08/2025 9,130 -0.28 (-2.98%) 1,033,000 9,440.82 0 0 9,410 10,050 8,760
19/08/2025 9,410 0.25 (2.73%) 650,200 6,121.21 0 0 9,160 9,800 8,520
18/08/2025 9,160 -0.13 (-1.4%) 661,000 6,069.01 0 0 9,290 9,940 8,640
15/08/2025 9,290 -0.41 (-4.23%) 1,320,500 12,443.07 0 0 9,700 10,350 9,030
14/08/2025 9,700 0 (0%) 1,036,500 10,070.09 0 0 9,700 10,350 9,030
13/08/2025 9,700 0 (0%) 1,042,400 10,116.42 0 0 9,700 10,350 9,030
12/08/2025 9,700 -0.25 (-2.51%) 1,699,800 16,642.13 0 0 9,950 10,600 9,260
11/08/2025 9,950 -0.1 (-1.%) 2,026,300 20,540.49 0 0 10,050 10,750 9,350
08/08/2025 10,050 0.5 (5.24%) 1,911,100 18,774.79 0 0 9,550 10,200 8,890
07/08/2025 9,550 0.62 (6.94%) 3,945,700 37,216.78 0 0 8,930 9,550 8,310
06/08/2025 8,930 0.13 (1.48%) 1,060,800 9,490.68 0 0 8,800 9,410 8,190
05/08/2025 8,800 0.04 (0.46%) 1,644,600 14,570.46 0 0 8,760 9,370 8,150
04/08/2025 8,760 -0.09 (-1.02%) 827,100 7,257.22 0 0 8,850 9,460 8,240
01/08/2025 8,850 -0.02 (-0.23%) 1,130,100 10,090.12 0 0 8,870 9,490 8,250
31/07/2025 8,870 0.46 (5.47%) 1,920,500 16,978.31 0 0 8,410 8,990 7,830
30/07/2025 8,410 0.1 (1.2%) 1,012,400 8,400.79 0 0 8,310 8,890 7,730
29/07/2025 8,310 -0.62 (-6.94%) 2,253,700 19,260.2 0 0 8,930 9,550 8,310
28/07/2025 8,930 -0.18 (-1.98%) 1,723,200 15,479.32 0 0 9,110 9,740 8,480
25/07/2025 9,110 0.34 (3.88%) 2,344,600 21,353. 0 0 8,770 9,380 8,160
24/07/2025 8,770 0.57 (6.95%) 2,060,900 17,846.72 0 0 8,200 8,770 7,630
23/07/2025 8,200 0.16 (1.99%) 1,085,700 8,834.59 0 0 8,040 8,600 7,480
22/07/2025 8,040 -0.02 (-0.25%) 1,011,600 8,114.34 0 0 8,060 8,620 7,500
21/07/2025 8,060 -0.01 (-0.12%) 538,800 4,358.41 0 0 8,070 8,630 7,510
18/07/2025 8,070 -0.04 (-0.49%) 986,600 7,976.03 0 0 8,110 8,670 7,550
17/07/2025 8,110 0.02 (0.25%) 528,000 4,304.98 0 0 8,090 8,650 7,530
16/07/2025 8,090 -0.11 (-1.34%) 1,888,900 15,303.23 0 0 8,200 8,770 7,630
15/07/2025 8,200 0 (0%) 830,900 6,830.5 0 0 8,200 8,770 7,630
14/07/2025 8,200 -0.09 (-1.09%) 786,400 6,475.03 0 0 8,290 8,870 7,710
11/07/2025 8,290 0.16 (1.97%) 1,405,600 11,721.09 0 0 8,130 8,690 7,570
10/07/2025 8,130 0.1 (1.25%) 987,800 8,037.57 0 0 8,030 8,590 7,470
09/07/2025 8,030 -0.07 (-0.86%) 757,100 6,118.2 0 0 8,100 8,660 7,540
08/07/2025 8,100 0.2 (2.53%) 1,161,100 9,410.08 0 0 7,900 8,450 7,350
07/07/2025 7,900 -0.06 (-0.75%) 532,200 4,206.6 45,200 357.08 7,960 8,510 7,410
04/07/2025 7,960 0.13 (1.66%) 418,000 3,297.36 0 0 7,830 8,370 7,290
03/07/2025 7,830 -0.08 (-1.01%) 559,200 4,400.44 0 0 7,910 8,460 7,360

Dữ liệu lịch sử - BSC

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