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
10/12/2025 11,000 0.3 (2.8%) 203,211 2,219.52 0 0 10,700 12,300 9,100
09/12/2025 10,900 0.1 (0.93%) 62,120 664.33 0 0 10,800 12,400 9,200
08/12/2025 10,800 -0.1 (-0.92%) 54,365 588.98 0 0 10,900 12,500 9,300
05/12/2025 11,000 0.1 (0.92%) 182,842 1,997.35 0 0 10,900 12,500 9,300
04/12/2025 11,000 0.3 (2.8%) 118,526 1,287.68 0 0 10,700 12,300 9,100
03/12/2025 10,800 0.4 (3.85%) 129,835 1,389.21 0 0 10,400 11,900 8,900
02/12/2025 10,500 0 (0%) 97,600 1,015.05 0 0 10,500 12,000 9,000
01/12/2025 10,500 -0.1 (-0.94%) 45,001 472.18 0 0 10,600 12,100 9,100
28/11/2025 10,700 0 (0%) 75,800 805.89 0 0 10,700 12,300 9,100
27/11/2025 10,700 -0.1 (-0.93%) 38,313 411.71 0 0 10,800 12,400 9,200
26/11/2025 10,900 0.3 (2.83%) 78,800 847.24 0 0 10,600 12,100 9,100
25/11/2025 10,600 -0.2 (-1.85%) 227,003 2,402.11 0 0 10,800 12,400 9,200
24/11/2025 10,800 0.2 (1.89%) 214,819 2,317.65 0 0 10,600 12,100 9,100
21/11/2025 10,700 -0.1 (-0.93%) 168,690 1,788.47 0 0 10,800 12,400 9,200
20/11/2025 10,800 -0.1 (-0.92%) 105,507 1,139.09 0 0 10,900 12,500 9,300
19/11/2025 10,900 -0.1 (-0.91%) 146,214 1,590.23 0 0 11,000 12,600 9,400
18/11/2025 11,000 0.3 (2.8%) 311,124 3,409.39 0 0 10,700 12,300 9,100
17/11/2025 10,700 0.4 (3.88%) 192,380 2,061.2 0 0 10,300 11,800 8,800
14/11/2025 10,400 0 (0%) 106,818 1,104.33 0 0 10,400 11,900 8,900
13/11/2025 10,300 0.2 (1.98%) 183,010 1,895.62 0 0 10,100 11,600 8,600
12/11/2025 10,200 0.1 (0.99%) 111,300 1,122.42 0 0 10,100 11,600 8,600
11/11/2025 10,200 0.1 (0.99%) 57,905 583.29 0 0 10,100 11,600 8,600
10/11/2025 10,100 -0.2 (-1.94%) 61,108 617.17 0 0 10,300 11,800 8,800
07/11/2025 10,100 -0.1 (-0.98%) 157,027 1,611.81 0 0 10,200 11,700 8,700
06/11/2025 10,200 0 (0%) 60,400 614.17 0 0 10,200 11,700 8,700
05/11/2025 10,200 0 (0%) 72,200 734.73 0 0 10,200 11,700 8,700
04/11/2025 10,300 0.2 (1.98%) 194,210 1,972.65 0 0 10,100 11,600 8,600
03/11/2025 10,000 -0.1 (-0.99%) 80,956 816.61 0 0 10,100 11,600 8,600
31/10/2025 10,200 0 (0%) 138,800 1,405.65 0 0 10,200 11,700 8,700
30/10/2025 10,300 0 (0%) 79,231 810.56 0 0 10,300 11,800 8,800
29/10/2025 10,300 0.2 (1.98%) 36,924 380.14 0 0 10,100 11,600 8,600
28/10/2025 10,300 0 (0%) 120,400 1,218.08 0 0 10,300 11,800 8,800
27/10/2025 10,200 0 (0%) 77,903 798.69 0 0 10,200 11,700 8,700
24/10/2025 10,200 -0.2 (-1.92%) 139,945 1,431.89 0 0 10,400 11,900 8,900
23/10/2025 10,400 0.1 (0.97%) 119,612 1,248.33 0 0 10,300 11,800 8,800
22/10/2025 10,400 0 (0%) 151,002 1,557.97 0 0 10,400 11,900 8,900
21/10/2025 10,400 -0.3 (-2.8%) 188,672 1,961.35 0 0 10,700 12,300 9,100
20/10/2025 10,400 -0.7 (-6.31%) 188,304 2,008.59 0 0 11,100 12,700 9,500
17/10/2025 11,000 0.1 (0.92%) 325,400 3,619.27 0 0 10,900 12,500 9,300
16/10/2025 10,800 -0.2 (-1.82%) 229,602 2,503.44 0 0 11,000 12,600 9,400
15/10/2025 10,900 -0.2 (-1.8%) 124,890 1,368.11 0 0 11,100 12,700 9,500
14/10/2025 11,000 0 (0%) 210,139 2,330.88 0 0 11,000 12,600 9,400
13/10/2025 11,100 -0.2 (-1.77%) 315,104 3,470.42 0 0 11,300 12,900 9,700
10/10/2025 11,300 0.1 (0.89%) 140,674 1,584.26 0 0 11,200 12,800 9,600
09/10/2025 11,300 -0.1 (-0.88%) 152,747 1,712.34 0 0 11,400 13,100 9,700
08/10/2025 11,300 0.1 (0.89%) 254,562 2,900.36 0 0 11,200 12,800 9,600
07/10/2025 11,200 0 (0%) 199,500 2,229.89 0 0 11,200 12,800 9,600
06/10/2025 11,400 0.6 (5.56%) 223,982 2,510.07 0 0 10,800 12,400 9,200
03/10/2025 10,800 -0.3 (-2.7%) 91,300 988.9 0 0 11,100 12,700 9,500
02/10/2025 11,000 -0.1 (-0.9%) 139,800 1,547.3 0 0 11,100 12,700 9,500
01/10/2025 11,200 0.4 (3.7%) 129,200 1,427.82 0 0 10,800 12,400 9,200
30/09/2025 11,000 -0.1 (-0.9%) 187,111 2,024.84 0 0 11,100 12,700 9,500
29/09/2025 11,100 0 (0%) 63,400 701.21 0 0 11,100 12,700 9,500
26/09/2025 11,200 0.1 (0.9%) 94,610 1,052.37 0 0 11,100 12,700 9,500
25/09/2025 11,200 0.3 (2.75%) 149,201 1,660.07 0 0 10,900 12,500 9,300
24/09/2025 11,100 0.2 (1.83%) 114,960 1,253.65 0 0 10,900 12,500 9,300
23/09/2025 11,100 0.2 (1.83%) 56,607 619.68 0 0 10,900 12,500 9,300
22/09/2025 11,000 -0.2 (-1.79%) 315,215 3,428.12 0 0 11,200 12,800 9,600
19/09/2025 11,200 0 (0%) 82,200 920.05 0 0 11,200 12,800 9,600
18/09/2025 11,200 -0.3 (-2.61%) 316,062 3,526.9 0 0 11,500 13,200 9,800
17/09/2025 11,400 -0.2 (-1.72%) 278,733 3,209.31 0 0 11,600 13,300 9,900
16/09/2025 11,700 0 (0%) 181,974 2,119.13 0 0 11,700 13,400 10,000
15/09/2025 11,800 0.2 (1.72%) 185,323 2,160.78 0 0 11,600 13,300 9,900
12/09/2025 11,700 0.3 (2.63%) 143,445 1,667.44 0 0 11,400 13,100 9,700
11/09/2025 11,600 -0.2 (-1.69%) 286,701 3,255.82 0 0 11,800 13,500 10,100
10/09/2025 11,800 0.3 (2.61%) 185,518 2,183.77 0 0 11,500 13,200 9,800
09/09/2025 11,800 -0.1 (-0.84%) 394,887 4,560.65 0 0 11,900 13,600 10,200
08/09/2025 11,700 -1 (-7.87%) 875,242 10,374.66 0 0 12,700 14,600 10,800
05/09/2025 12,500 -0.1 (-0.79%) 435,875 5,518.46 0 0 12,600 14,400 10,800
04/09/2025 12,800 -0.3 (-2.29%) 840,265 10,623.73 0 0 13,100 15,000 11,200
03/09/2025 12,900 -0.4 (-3.01%) 396,821 5,185.47 0 0 13,300 15,200 11,400
29/08/2025 13,300 1 (8.13%) 1,522,524 20,232.73 0 0 12,300 14,100 10,500
28/08/2025 12,500 0.9 (7.76%) 1,328,970 16,298.94 0 0 11,600 13,300 9,900
27/08/2025 11,500 0.3 (2.68%) 440,607 5,120.2 0 0 11,200 12,800 9,600
26/08/2025 11,500 0.4 (3.6%) 326,650 3,662.19 0 0 11,100 12,700 9,500
25/08/2025 10,900 -0.8 (-6.84%) 695,443 7,748.97 0 0 11,700 13,400 10,000
22/08/2025 11,500 -1.1 (-8.73%) 1,164,910 13,588.81 0 0 12,600 14,400 10,800
21/08/2025 12,400 0.2 (1.64%) 610,604 7,668.38 0 0 12,200 14,000 10,400
20/08/2025 12,400 0.7 (5.98%) 1,066,333 13,006.22 0 0 11,700 13,400 10,000
19/08/2025 11,900 0.3 (2.59%) 717,999 8,433.64 0 0 11,600 13,300 9,900
18/08/2025 11,700 0.1 (0.86%) 480,886 5,580.92 0 0 11,600 13,300 9,900
15/08/2025 11,700 0.1 (0.86%) 904,559 10,529.24 0 0 11,600 13,300 9,900
14/08/2025 11,800 0.5 (4.42%) 762,809 8,884.9 0 0 11,300 12,900 9,700
13/08/2025 11,500 0.3 (2.68%) 955,309 10,791.78 0 0 11,200 12,800 9,600
12/08/2025 11,200 0.1 (0.9%) 312,540 3,488.71 0 0 11,100 12,700 9,500
11/08/2025 11,300 0 (0%) 644,311 7,175.78 0 0 11,300 12,900 9,700
08/08/2025 11,400 0.2 (1.79%) 709,022 8,010.76 0 0 11,200 12,800 9,600
07/08/2025 11,300 0.1 (0.89%) 450,480 5,041.33 0 0 11,200 12,800 9,600
06/08/2025 11,300 -0.2 (-1.74%) 465,900 5,235.48 0 0 11,500 13,200 9,800
05/08/2025 11,200 -0.3 (-2.61%) 926,678 10,672.99 0 0 11,500 13,200 9,800
04/08/2025 11,600 0.3 (2.65%) 734,278 8,476.84 0 0 11,300 12,900 9,700
01/08/2025 11,600 0.7 (6.42%) 1,376,628 15,491.65 0 0 10,900 12,500 9,300
31/07/2025 11,100 0.8 (7.77%) 1,082,979 11,858.2 0 0 10,300 11,800 8,800
30/07/2025 10,500 0.1 (0.96%) 555,602 5,726.92 0 0 10,400 11,900 8,900
29/07/2025 9,800 -0.6 (-5.77%) 1,608,137 16,673.06 0 0 10,400 11,900 8,900
28/07/2025 10,700 1.2 (12.63%) 861,429 8,996.95 0 0 9,500 10,900 8,100
25/07/2025 9,600 0.4 (4.35%) 810,250 7,671.1 0 0 9,200 10,500 7,900
24/07/2025 9,300 0 (0%) 270,371 2,499.21 0 0 9,300 10,600 8,000
23/07/2025 9,300 0.4 (4.49%) 671,964 6,272.65 0 0 8,900 10,200 7,600
22/07/2025 9,100 0.2 (2.25%) 270,324 2,403.4 0 0 8,900 10,200 7,600
21/07/2025 8,800 -0.2 (-2.22%) 373,589 3,314.2 0 0 9,000 10,300 7,700
18/07/2025 9,000 -0.1 (-1.1%) 540,318 4,879.11 0 0 9,100 10,400 7,800
17/07/2025 9,100 0.4 (4.6%) 545,602 4,992.18 0 0 8,700 10,000 7,400
16/07/2025 8,700 0.1 (1.16%) 502,700 4,322.11 0 0 8,600 9,800 7,400
15/07/2025 8,600 0.5 (6.17%) 526,400 4,502.54 0 0 8,100 9,300 6,900
14/07/2025 8,200 -0.1 (-1.2%) 418,332 3,382.38 0 0 8,300 9,500 7,100
11/07/2025 8,300 -0.2 (-2.35%) 458,201 3,800.88 0 0 8,500 9,700 7,300
10/07/2025 8,400 0 (0%) 275,198 2,328.78 0 0 8,400 9,600 7,200
09/07/2025 8,600 0.5 (6.17%) 486,301 4,107.06 0 0 8,100 9,300 6,900
08/07/2025 8,200 0.2 (2.5%) 178,425 1,446.6 0 0 8,000 9,200 6,800
07/07/2025 8,000 0.1 (1.27%) 88,409 707.61 0 0 7,900 9,000 6,800
04/07/2025 8,000 0 (0%) 115,531 912.14 0 0 8,000 9,200 6,800
03/07/2025 8,000 0 (0%) 152,625 1,224.32 0 0 8,000 9,200 6,800
02/07/2025 8,100 0.2 (2.53%) 221,103 1,760.86 0 0 7,900 9,000 6,800
01/07/2025 7,900 0 (0%) 35,102 275.56 0 0 7,900 9,000 6,800
30/06/2025 8,000 0.2 (2.56%) 48,101 381.28 0 0 7,800 8,900 6,700
27/06/2025 7,800 0 (0%) 73,100 572.23 0 0 7,800 8,900 6,700
26/06/2025 7,900 0.1 (1.28%) 35,200 274.59 0 0 7,800 8,900 6,700
25/06/2025 7,800 -0.1 (-1.27%) 30,703 240.56 0 0 7,900 9,000 6,800
24/06/2025 7,800 0 (0%) 105,101 830.98 0 0 7,800 8,900 6,700
23/06/2025 7,800 -0.2 (-2.5%) 35,403 276.93 0 0 8,000 9,200 6,800
20/06/2025 8,000 0.1 (1.27%) 70,543 564.28 0 0 7,900 9,000 6,800
19/06/2025 7,800 -0.1 (-1.27%) 45,647 358.98 0 0 7,900 9,000 6,800
18/06/2025 7,900 -0.1 (-1.25%) 62,803 495.08 0 0 8,000 9,200 6,800
17/06/2025 7,900 0.1 (1.28%) 89,252 715.59 0 0 7,800 8,900 6,700
16/06/2025 8,000 0.3 (3.9%) 96,489 756.63 0 0 7,700 8,800 6,600
13/06/2025 7,800 -0.2 (-2.5%) 222,800 1,713.84 0 0 8,000 9,200 6,800
12/06/2025 8,000 -0.1 (-1.23%) 93,300 749.19 0 0 8,100 9,300 6,900
11/06/2025 8,100 0.2 (2.53%) 315,201 2,540.38 0 0 7,900 9,000 6,800
10/06/2025 7,900 0 (0%) 49,800 392.45 0 0 7,900 9,000 6,800

Dữ liệu lịch sử - BSC

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