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 11,900 0 (0%) 10,900 129.49 0 0 11,900 13,000 10,800
07/01/2026 11,900 0 (0%) 18,347 213.07 0 0 11,900 13,000 10,800
06/01/2026 11,900 -0.3 (-2.46%) 20,720 245.43 0 0 12,200 13,400 11,000
05/01/2026 12,200 -0.7 (-5.43%) 26,388 321.69 0 0 12,900 14,100 11,700
31/12/2025 12,900 0.7 (5.74%) 22,958 285.78 0 0 12,200 13,400 11,000
30/12/2025 12,200 -0.9 (-6.87%) 14,303 176.63 0 0 13,100 14,400 11,800
29/12/2025 13,100 -1.4 (-9.66%) 40,056 528.64 0 0 14,500 15,900 13,100
26/12/2025 14,500 0.5 (3.57%) 43,094 578.1 0 0 14,000 15,400 12,600
25/12/2025 14,000 -1.1 (-7.28%) 49,437 706.69 0 0 15,100 16,600 13,600
24/12/2025 15,100 -1.1 (-6.79%) 44,905 693.06 0 0 16,200 17,800 14,600
23/12/2025 16,200 -1.8 (-10%) 54,281 886.48 0 0 18,000 19,800 16,200
22/12/2025 18,000 -0.4 (-2.17%) 73,661 1,252.79 0 0 18,400 20,200 16,600
19/12/2025 18,400 -1.1 (-5.64%) 132,306 2,507.35 0 0 19,500 21,400 17,600
18/12/2025 19,500 1.7 (9.55%) 17,123 333.07 0 0 17,800 19,500 16,100
17/12/2025 17,800 1.6 (9.88%) 101,345 1,562.98 0 0 16,200 17,800 14,600
16/12/2025 16,200 -1.7 (-9.5%) 3,149 51.05 0 0 17,900 19,600 16,200
15/12/2025 17,900 -1.9 (-9.6%) 2,596 46.48 0 0 19,800 21,700 17,900
12/12/2025 19,800 -2.1 (-9.59%) 2,886 57.14 0 0 21,900 24,000 19,800
11/12/2025 21,900 -2.4 (-9.88%) 1,220 26.72 0 0 24,300 26,700 21,900
10/12/2025 24,300 -2.6 (-9.67%) 7,611 184.95 0 0 26,900 29,500 24,300
09/12/2025 26,900 -2.9 (-9.73%) 73,789 2,207.84 0 0 29,800 32,700 26,900
08/12/2025 29,800 2.7 (9.96%) 16,622 495.34 0 0 27,100 29,800 24,400
05/12/2025 27,100 2.4 (9.72%) 50,010 1,355.27 0 0 24,700 27,100 22,300
04/12/2025 24,700 2.2 (9.78%) 4,516 111.54 0 0 22,500 24,700 20,300
03/12/2025 22,500 2 (9.76%) 13,375 300.93 0 0 20,500 22,500 18,500
02/12/2025 20,500 1.8 (9.63%) 38,025 779.49 0 0 18,700 20,500 16,900
01/12/2025 18,700 1.7 (10%) 97,249 1,793.03 0 0 17,000 18,700 15,300
28/11/2025 17,000 1.5 (9.68%) 31,857 540.89 0 0 15,500 17,000 14,000
27/11/2025 15,500 1.4 (9.93%) 48,399 750.18 0 0 14,100 15,500 12,700
26/11/2025 14,100 1.2 (9.3%) 68,137 960.73 0 0 12,900 14,100 11,700
25/11/2025 12,900 1.1 (9.32%) 9,281 119.71 0 0 11,800 12,900 10,700
24/11/2025 11,800 1 (9.26%) 4,717 55.66 0 0 10,800 11,800 9,800
21/11/2025 10,800 0.9 (9.09%) 10,305 111.27 0 0 9,900 10,800 9,000
20/11/2025 9,900 0.9 (10%) 16,832 166.64 0 0 9,000 9,900 8,100
19/11/2025 9,000 0.8 (9.76%) 12,312 110.81 0 0 8,200 9,000 7,400
18/11/2025 8,200 0 (0%) 15 0.12 0 0 8,200 9,000 7,400
17/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
14/11/2025 8,200 0 (0%) 54 0.41 0 0 8,200 9,000 7,400
13/11/2025 8,200 0 (0%) 4 0.03 0 0 8,200 9,000 7,400
12/11/2025 8,200 0 (0%) 2,000 16.4 0 0 8,200 9,000 7,400
11/11/2025 8,200 0 (0%) 2,400 19.68 0 0 8,200 9,000 7,400
10/11/2025 8,200 0 (0%) 2,100 17.22 0 0 8,200 9,000 7,400
07/11/2025 8,200 -0.1 (-1.2%) 210 1.72 0 0 8,300 9,100 7,500
06/11/2025 8,300 0 (0%) 1 0.01 0 0 8,300 9,100 7,500
05/11/2025 8,300 0.3 (3.75%) 2,045 16.98 0 0 8,000 8,800 7,200
04/11/2025 8,000 0 (0%) 1 0.01 0 0 8,000 8,800 7,200
03/11/2025 8,000 0 (0%) 120 0.96 0 0 8,000 8,800 7,200
31/10/2025 8,000 -0.1 (-1.23%) 8,000 64.25 0 0 8,100 8,900 7,300
30/10/2025 8,100 -0.3 (-3.57%) 1,100 8.83 0 0 8,400 9,200 7,600
29/10/2025 8,400 0 (0%) 1,709 14.35 0 0 8,400 9,200 7,600
28/10/2025 8,400 0.7 (9.09%) 8,500 71.39 0 0 7,700 8,400 7,000
27/10/2025 7,700 0 (0%) 39 0.3 0 0 7,700 8,400 7,000
24/10/2025 7,700 0 (0%) 4,710 36.27 0 0 7,700 8,400 7,000
23/10/2025 7,700 0 (0%) 200 1.54 0 0 7,700 8,400 7,000
22/10/2025 7,700 0 (0%) 32 0.25 0 0 7,700 8,400 7,000
21/10/2025 7,700 0 (0%) 31 0.24 0 0 7,700 8,400 7,000
20/10/2025 7,700 -0.3 (-3.75%) 3,100 24.22 0 0 8,000 8,800 7,200
17/10/2025 8,000 -0.2 (-2.44%) 100 0.8 0 0 8,200 9,000 7,400
16/10/2025 8,200 -0.1 (-1.2%) 10,400 85.28 0 0 8,300 9,100 7,500
15/10/2025 8,300 -0.5 (-5.68%) 1,460 12.11 0 0 8,800 9,600 8,000
14/10/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
13/10/2025 8,800 0 (0%) 1,000 8.8 0 0 8,800 9,600 8,000
10/10/2025 8,800 0 (0%) 101 0.89 0 0 8,800 9,600 8,000
09/10/2025 8,800 0 (0%) 20 0.16 0 0 8,800 9,600 8,000
08/10/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
07/10/2025 8,800 0 (0%) 75 0.65 0 0 8,800 9,600 8,000
06/10/2025 8,800 0 (0%) 22 0.18 0 0 8,800 9,600 8,000
03/10/2025 8,800 0 (0%) 500 4.4 0 0 8,800 9,600 8,000
02/10/2025 8,800 -0.1 (-1.12%) 497 4.32 0 0 8,900 9,700 8,100
01/10/2025 8,900 -0.1 (-1.11%) 500 4.45 0 0 9,000 9,900 8,100
30/09/2025 9,000 0 (0%) 200 1.8 0 0 9,000 9,900 8,100
29/09/2025 9,000 0 (0%) 2 0.02 0 0 9,000 9,900 8,100
26/09/2025 9,000 0.3 (3.45%) 300 2.7 0 0 8,700 9,500 7,900
25/09/2025 8,700 0 (0%) 1,220 10.61 0 0 8,700 9,500 7,900
24/09/2025 8,700 0 (0%) 1,026 8.92 0 0 8,700 9,500 7,900
23/09/2025 8,700 -0.3 (-3.33%) 720 6.3 0 0 9,000 9,900 8,100
22/09/2025 9,000 0 (0%) 6,200 55.8 0 0 9,000 9,900 8,100
19/09/2025 9,000 0 (0%) 78 0.64 0 0 9,000 9,900 8,100
18/09/2025 9,000 0 (0%) 64 0.54 0 0 9,000 9,900 8,100
17/09/2025 9,000 0.3 (3.45%) 600 5.3 0 0 8,700 9,500 7,900
16/09/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
15/09/2025 8,700 0 (0%) 100 0.87 0 0 8,700 9,500 7,900
12/09/2025 8,700 0.1 (1.16%) 1,600 13.92 0 0 8,600 9,400 7,800
11/09/2025 8,600 0.1 (1.18%) 600 5.15 0 0 8,500 9,300 7,700
10/09/2025 8,500 -0.5 (-5.56%) 900 8.09 0 0 9,000 9,900 8,100
09/09/2025 9,000 0.5 (5.88%) 684 6.15 0 0 8,500 9,300 7,700
08/09/2025 8,500 -0.3 (-3.41%) 3,813 32.89 0 0 8,800 9,600 8,000
05/09/2025 8,800 0.3 (3.53%) 3,755 33.52 0 0 8,500 9,300 7,700
04/09/2025 8,500 -0.2 (-2.3%) 2,000 17 0 0 8,700 9,500 7,900
03/09/2025 8,700 0 (0%) 5 0.04 0 0 8,700 9,500 7,900
29/08/2025 8,700 0.4 (4.82%) 6,600 57.15 0 0 8,300 9,100 7,500
28/08/2025 8,300 0 (0%) 1 0.01 0 0 8,300 9,100 7,500
27/08/2025 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
26/08/2025 8,300 0.1 (1.22%) 1,110 9.23 0 0 8,200 9,000 7,400
25/08/2025 8,200 0 (0%) 4 0.03 0 0 8,200 9,000 7,400
22/08/2025 8,200 0 (0%) 1 0.01 0 0 8,200 9,000 7,400
21/08/2025 8,200 0 (0%) 14 0.11 0 0 8,200 9,000 7,400
20/08/2025 8,200 0 (0%) 209 1.78 0 0 8,200 9,000 7,400
19/08/2025 8,200 0.1 (1.23%) 219 1.85 0 0 8,100 8,900 7,300
18/08/2025 8,100 -0.3 (-3.57%) 100 0.81 0 0 8,400 9,200 7,600
15/08/2025 8,400 -0.6 (-6.67%) 10,202 86.32 0 0 9,000 9,900 8,100
14/08/2025 9,000 -0.3 (-3.23%) 219 1.97 0 0 9,300 10,200 8,400
13/08/2025 9,300 0 (0%) 21,900 203.66 0 0 9,300 10,200 8,400
12/08/2025 9,300 0.3 (3.33%) 252 2.22 0 0 9,000 9,900 8,100
11/08/2025 9,000 0.5 (5.88%) 2,001 17.11 0 0 8,500 9,300 7,700
08/08/2025 8,500 0 (0%) 9,500 82.13 0 0 8,500 9,300 7,700
07/08/2025 8,500 0.2 (2.41%) 101 0.86 0 0 8,300 9,100 7,500
06/08/2025 8,300 0 (0%) 600 4.98 0 0 8,300 9,100 7,500
05/08/2025 8,300 0 (0%) 1,622 13.38 0 0 8,300 9,100 7,500
04/08/2025 8,300 -0.1 (-1.19%) 1,519 12.72 0 0 8,400 9,200 7,600
01/08/2025 8,400 0 (0%) 1,900 15.89 0 0 8,400 9,200 7,600
31/07/2025 8,400 -0.1 (-1.18%) 400 3.33 0 0 8,500 9,300 7,700
30/07/2025 8,500 0 (0%) 1,334 11.33 0 0 8,500 9,300 7,700
29/07/2025 8,500 -0.2 (-2.3%) 70 0.61 0 0 8,700 9,500 7,900
28/07/2025 8,700 -0.1 (-1.14%) 9,393 81.73 0 0 8,800 9,600 8,000
25/07/2025 8,800 0.6 (7.32%) 35,673 304.64 0 0 8,200 9,000 7,400
24/07/2025 8,200 0.2 (2.5%) 12,501 105.73 0 0 8,000 8,800 7,200
23/07/2025 8,000 -0.1 (-1.23%) 4,470 36.13 0 0 8,100 8,900 7,300
22/07/2025 8,100 -0.2 (-2.41%) 4,118 33.39 0 0 8,300 9,100 7,500
21/07/2025 8,300 0.1 (1.22%) 1,900 15.39 0 0 8,200 9,000 7,400
18/07/2025 8,200 0 (0%) 63 0.52 0 0 8,200 9,000 7,400
17/07/2025 8,200 -0.3 (-3.53%) 8,532 70.52 0 0 8,500 9,300 7,700
16/07/2025 8,500 0 (0%) 1,000 8.5 0 0 8,500 9,300 7,700
15/07/2025 8,500 0.1 (1.19%) 6,671 56.68 0 0 8,400 9,200 7,600
14/07/2025 8,400 -0.3 (-3.45%) 8,879 74.61 0 0 8,700 9,500 7,900
11/07/2025 8,700 0.3 (3.57%) 3,900 33.4 0 0 8,400 9,200 7,600
10/07/2025 8,400 0 (0%) 112 0.94 0 0 8,400 9,200 7,600
09/07/2025 8,400 0.1 (1.2%) 2,105 17.67 0 0 8,300 9,100 7,500
08/07/2025 8,300 0 (0%) 402 3.34 0 0 8,300 9,100 7,500

Dữ liệu lịch sử - BSC

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