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 14,600 0.1 (0.69%) 25,400 369.96 0 0 14,500 15,900 13,100
07/01/2026 14,500 0.3 (2.11%) 170,510 2,447.03 0 0 14,200 15,600 12,800
06/01/2026 14,200 -0.4 (-2.74%) 33,800 490.38 0 0 14,600 16,000 13,200
05/01/2026 14,600 -0.2 (-1.35%) 45,500 662.49 0 0 14,800 16,200 13,400
31/12/2025 14,800 0.2 (1.37%) 38,785 563.8 0 0 14,600 16,000 13,200
30/12/2025 14,600 -0.7 (-4.58%) 52,701 787.07 0 0 15,300 16,800 13,800
29/12/2025 15,300 -0.1 (-0.65%) 119,305 1,825.46 0 0 15,400 16,900 13,900
26/12/2025 15,400 0.6 (4.05%) 139,185 2,049.94 0 0 14,800 16,200 13,400
25/12/2025 14,800 0.3 (2.07%) 206,505 3,045.62 0 0 14,500 15,900 13,100
24/12/2025 14,500 -1 (-6.45%) 234,831 3,480.94 0 0 15,500 17,000 14,000
23/12/2025 15,500 -0.3 (-1.9%) 375,410 5,950.64 0 0 15,800 17,300 14,300
22/12/2025 15,800 1.4 (9.72%) 550,488 8,492.53 0 0 14,400 15,800 13,000
19/12/2025 14,400 1.3 (9.92%) 455,400 6,386.18 0 0 13,100 14,400 11,800
18/12/2025 13,100 -0.5 (-3.68%) 147,000 1,946.54 0 0 13,600 14,900 12,300
17/12/2025 13,600 -0.2 (-1.45%) 65,405 888.4 0 0 13,800 15,100 12,500
16/12/2025 13,800 0.4 (2.99%) 109,900 1,484.88 0 0 13,400 14,700 12,100
15/12/2025 13,400 0 (0%) 72,000 966.55 0 0 13,400 14,700 12,100
12/12/2025 13,400 -0.1 (-0.74%) 38,400 512.12 0 0 13,500 14,800 12,200
11/12/2025 13,500 -0.1 (-0.74%) 98,721 1,328.99 0 0 13,600 14,900 12,300
10/12/2025 13,600 0 (0%) 92,700 1,257.36 0 0 13,600 14,900 12,300
09/12/2025 13,600 0.1 (0.74%) 139,900 1,880.89 0 0 13,500 14,800 12,200
08/12/2025 13,500 -0.3 (-2.17%) 128,000 1,742.35 0 0 13,800 15,100 12,500
05/12/2025 13,800 -0.1 (-0.72%) 155,049 2,131.67 0 0 13,900 15,200 12,600
04/12/2025 13,900 0.2 (1.46%) 335,900 4,629.46 0 0 13,700 15,000 12,400
03/12/2025 13,700 -0.1 (-0.72%) 166,100 2,269.27 0 0 13,800 15,100 12,500
02/12/2025 13,800 -0.1 (-0.72%) 132,000 1,798.57 0 0 13,900 15,200 12,600
01/12/2025 13,900 -0.2 (-1.42%) 181,601 2,511.47 0 0 14,100 15,500 12,700
28/11/2025 14,100 0 (0%) 190,800 2,657.52 0 0 14,100 15,500 12,700
27/11/2025 14,100 0.1 (0.71%) 250,700 3,473.22 0 0 14,000 15,400 12,600
26/11/2025 14,000 0 (0%) 95,476 1,341.69 0 0 14,000 15,400 12,600
25/11/2025 14,000 0.1 (0.72%) 136,500 1,887.24 500,000 6,500 13,900 15,200 12,600
24/11/2025 13,900 -0.1 (-0.71%) 243,578 3,376.27 0 0 14,000 15,400 12,600
21/11/2025 14,000 0.1 (0.72%) 192,304 2,610.94 0 0 13,900 15,200 12,600
20/11/2025 13,900 -0.9 (-6.08%) 277,712 3,895.78 0 0 14,800 16,200 13,400
19/11/2025 14,800 0.1 (0.68%) 279,301 4,027.1 0 0 14,700 16,100 13,300
18/11/2025 14,700 0 (0%) 241,835 3,492.59 0 0 14,700 16,100 13,300
17/11/2025 14,700 0 (0%) 336,401 4,888.1 0 0 14,700 16,100 13,300
14/11/2025 14,700 0 (0%) 348,401 5,085.29 0 0 14,700 16,100 13,300
13/11/2025 14,700 0 (0%) 318,601 4,659.5 0 0 14,700 16,100 13,300
12/11/2025 14,700 0.5 (3.52%) 350,644 4,969.26 0 0 14,200 15,600 12,800
11/11/2025 14,200 0.2 (1.43%) 195,903 2,735.01 0 0 14,000 15,400 12,600
10/11/2025 14,000 -0.2 (-1.41%) 276,200 3,863.39 0 0 14,200 15,600 12,800
07/11/2025 14,200 -0.2 (-1.39%) 134,500 1,888.73 0 0 14,400 15,800 13,000
06/11/2025 14,400 0.1 (0.7%) 160,600 2,281.44 0 0 14,300 15,700 12,900
05/11/2025 14,300 0.3 (2.14%) 431,036 6,205.16 0 0 14,000 15,400 12,600
04/11/2025 14,000 0.1 (0.72%) 106,212 1,484.21 0 0 13,900 15,200 12,600
03/11/2025 13,900 -0.6 (-4.14%) 231,200 3,260.57 0 0 14,500 15,900 13,100
31/10/2025 14,500 0.1 (0.69%) 184,071 2,587.7 0 0 14,400 15,800 13,000
30/10/2025 14,400 0.1 (0.7%) 188,200 2,649.13 0 0 14,300 15,700 12,900
29/10/2025 14,300 0.3 (2.14%) 190,506 2,695.21 0 0 14,000 15,400 12,600
28/10/2025 14,000 0 (0%) 138,300 1,902.52 0 0 14,000 15,400 12,600
27/10/2025 14,000 0.4 (2.94%) 334,901 4,618.46 0 0 13,600 14,900 12,300
24/10/2025 13,600 -0.1 (-0.73%) 240,010 3,213.1 0 0 13,700 15,000 12,400
23/10/2025 13,700 -0.8 (-5.52%) 286,603 3,997.61 0 0 14,500 15,900 13,100
22/10/2025 14,500 0.3 (2.11%) 318,605 4,570.03 0 0 14,200 15,600 12,800
21/10/2025 14,200 0.7 (5.19%) 553,851 7,858.96 0 0 13,500 14,800 12,200
20/10/2025 13,500 0.2 (1.5%) 102,200 1,351.5 0 0 13,300 14,600 12,000
17/10/2025 13,300 0.2 (1.53%) 255,110 3,413.82 0 0 13,100 14,400 11,800
16/10/2025 13,100 0.3 (2.34%) 136,301 1,760.1 0 0 12,800 14,000 11,600
15/10/2025 12,800 0.3 (2.4%) 121,200 1,523.95 0 0 12,500 13,700 11,300
14/10/2025 12,500 0.1 (0.81%) 23,700 289.56 0 0 12,400 13,600 11,200
13/10/2025 12,400 -0.1 (-0.8%) 19,800 243.18 412,300 4,658.99 12,500 13,700 11,300
10/10/2025 12,500 -0.2 (-1.57%) 19,753 247.04 0 0 12,700 13,900 11,500
09/10/2025 12,700 -0.1 (-0.78%) 8,512 106.2 0 0 12,800 14,000 11,600
08/10/2025 12,800 0 (0%) 16,800 209.67 0 0 12,800 14,000 11,600
07/10/2025 12,800 0.1 (0.79%) 24,250 307.66 0 0 12,700 13,900 11,500
06/10/2025 12,700 0 (0%) 7,200 91.54 0 0 12,700 13,900 11,500
03/10/2025 12,700 -0.1 (-0.78%) 7,000 88.21 0 0 12,800 14,000 11,600
02/10/2025 12,800 0 (0%) 9,100 114.02 0 0 12,800 14,000 11,600
01/10/2025 12,800 0 (0%) 1,400 17.85 0 0 12,800 14,000 11,600
30/09/2025 12,800 -0.2 (-1.54%) 1,300 16.76 0 0 13,000 14,300 11,700
29/09/2025 13,000 0.1 (0.78%) 703 9.12 0 0 12,900 14,100 11,700
26/09/2025 12,900 0.1 (0.78%) 67,600 866.21 500,800 5,859.36 12,800 14,000 11,600
25/09/2025 12,800 0.1 (0.79%) 47,700 606.61 0 0 12,700 13,900 11,500
24/09/2025 12,700 0.2 (1.6%) 9,200 115.24 500,000 5,700 12,500 13,700 11,300
23/09/2025 12,500 -0.7 (-5.3%) 20,300 257.78 0 0 13,200 14,500 11,900
22/09/2025 13,200 0.2 (1.54%) 20,905 269.13 806,200 11,528.66 13,000 14,300 11,700
19/09/2025 13,000 0.2 (1.56%) 51,300 658.13 0 0 12,800 14,000 11,600
18/09/2025 12,800 0.2 (1.59%) 303,750 3,797.78 0 0 12,600 13,800 11,400
17/09/2025 12,600 0.1 (0.8%) 122,603 1,523.54 0 0 12,500 13,700 11,300
16/09/2025 12,500 -0.1 (-0.79%) 144,700 1,799.84 0 0 12,600 13,800 11,400
15/09/2025 12,600 0.1 (0.8%) 148,100 1,858.74 0 0 12,500 13,700 11,300
12/09/2025 12,500 0.1 (0.81%) 132,806 1,650.2 0 0 12,400 13,600 11,200
11/09/2025 12,400 0.1 (0.81%) 87,400 1,082.81 0 0 12,300 13,500 11,100
10/09/2025 12,300 0.2 (1.65%) 17,301 208.77 0 0 12,100 13,300 10,900
09/09/2025 12,100 -0.1 (-0.82%) 20,303 237.14 0 0 12,200 13,400 11,000
08/09/2025 12,200 0 (0%) 8,200 99.58 0 0 12,200 13,400 11,000
05/09/2025 12,200 0.2 (1.67%) 33,869 412.08 0 0 12,000 13,200 10,800
04/09/2025 12,000 -0.5 (-4%) 24,102 289.57 0 0 12,500 13,700 11,300
03/09/2025 12,500 0 (0%) 12,800 158.35 0 0 12,500 13,700 11,300
29/08/2025 12,500 0.5 (4.17%) 26,900 315.36 0 0 12,000 13,200 10,800
28/08/2025 12,000 0 (0%) 37,000 434.61 0 0 12,000 13,200 10,800
27/08/2025 12,000 0 (0%) 8,802 106.18 0 0 12,000 13,200 10,800
26/08/2025 12,000 0 (0%) 49,805 583.24 0 0 12,000 13,200 10,800
25/08/2025 12,000 0 (0%) 9,500 113 0 0 12,000 13,200 10,800
22/08/2025 12,000 0 (0%) 15,301 178.73 0 0 12,000 13,200 10,800
21/08/2025 12,000 0 (0%) 3,303 39.19 0 0 12,000 13,200 10,800
20/08/2025 12,000 0 (0%) 13,900 165.81 0 0 12,000 13,200 10,800
19/08/2025 12,000 0 (0%) 13,700 163.81 0 0 12,000 13,200 10,800
18/08/2025 12,000 0.1 (0.84%) 1,901 22.81 0 0 11,900 13,000 10,800
15/08/2025 11,900 0.1 (0.85%) 48,101 564.49 0 0 11,800 12,900 10,700
14/08/2025 11,800 0.1 (0.85%) 25,803 301.68 0 0 11,700 12,800 10,600
13/08/2025 11,700 -0.1 (-0.85%) 46,801 547.05 0 0 11,800 12,900 10,700
12/08/2025 11,800 -0.4 (-3.28%) 41,900 493.67 0 0 12,200 13,400 11,000
11/08/2025 12,200 0.1 (0.83%) 82,901 983.71 0 0 12,100 13,300 10,900
08/08/2025 12,100 -0.1 (-0.82%) 103,124 1,179.53 0 0 12,200 13,400 11,000
07/08/2025 12,200 0.4 (3.39%) 31,700 375.46 0 0 11,800 12,900 10,700
06/08/2025 11,800 0 (0%) 88,100 1,022.43 0 0 11,800 12,900 10,700
05/08/2025 11,800 -0.1 (-0.84%) 3,401 38.81 0 0 11,900 13,000 10,800
04/08/2025 11,900 0 (0%) 65,234 711.19 0 0 11,900 13,000 10,800
01/08/2025 11,900 0 (0%) 118,100 1,288.86 0 0 11,900 13,000 10,800
31/07/2025 11,900 0.1 (0.85%) 17,300 204.89 0 0 11,800 12,900 10,700
30/07/2025 11,800 0.1 (0.85%) 20,802 240.93 0 0 11,700 12,800 10,600
29/07/2025 11,700 -0.1 (-0.85%) 14,200 165.36 0 0 11,800 12,900 10,700
28/07/2025 11,800 0 (0%) 38,900 452.62 0 0 11,800 12,900 10,700
25/07/2025 11,800 0 (0%) 16,000 185.45 0 0 11,800 12,900 10,700
24/07/2025 11,800 0 (0%) 33,300 391.24 0 0 11,800 12,900 10,700
23/07/2025 11,800 0 (0%) 55,900 645.92 0 0 11,800 12,900 10,700
22/07/2025 11,800 0.1 (0.85%) 59,663 690.88 0 0 11,700 12,800 10,600
21/07/2025 11,700 0 (0%) 28,100 324.79 0 0 11,700 12,800 10,600
18/07/2025 11,700 -0.1 (-0.85%) 9,731 114.03 0 0 11,800 12,900 10,700
17/07/2025 11,800 0.3 (2.61%) 49,043 564.87 0 0 11,500 12,600 10,400
16/07/2025 11,500 0 (0%) 48,800 550.26 0 0 11,500 12,600 10,400
15/07/2025 11,500 -0.2 (-1.71%) 17,600 203.22 0 0 11,700 12,800 10,600
14/07/2025 11,700 0 (0%) 25,515 291.95 0 0 11,700 12,800 10,600
11/07/2025 11,700 0.2 (1.74%) 455,800 5,331.93 0 0 11,500 12,600 10,400
10/07/2025 11,500 0 (0%) 9,255 105.35 0 0 11,500 12,600 10,400
09/07/2025 11,500 -0.1 (-0.86%) 13,615 154.01 0 0 11,600 12,700 10,500
08/07/2025 11,600 -0.1 (-0.85%) 10,700 124 0 0 11,700 12,800 10,600

Dữ liệu lịch sử - BSC

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