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
08/12/2025 12,700 0 (0%) 94,600 1,204.28 0 0 12,700 14,600 10,800
05/12/2025 12,800 0.1 (0.79%) 153,201 1,951.61 0 0 12,700 14,600 10,800
04/12/2025 12,700 0 (0%) 63,295 804.63 0 0 12,700 14,600 10,800
03/12/2025 12,800 0.1 (0.79%) 33,010 419.35 0 0 12,700 14,600 10,800
02/12/2025 12,800 0 (0%) 52,400 666.38 0 0 12,800 14,700 10,900
01/12/2025 12,800 -0.1 (-0.78%) 106,219 1,357.28 0 0 12,900 14,800 11,000
28/11/2025 12,800 -0.1 (-0.78%) 132,600 1,707.43 0 0 12,900 14,800 11,000
27/11/2025 12,900 -0.1 (-0.77%) 118,441 1,531.4 0 0 13,000 14,900 11,100
26/11/2025 13,000 0.1 (0.78%) 119,542 1,549.61 0 0 12,900 14,800 11,000
25/11/2025 12,800 -0.1 (-0.78%) 114,336 1,471.42 0 0 12,900 14,800 11,000
24/11/2025 13,000 0.1 (0.78%) 104,800 1,352.72 0 0 12,900 14,800 11,000
21/11/2025 12,900 -0.1 (-0.77%) 101,750 1,310.99 0 0 13,000 14,900 11,100
20/11/2025 13,000 0 (0%) 111,823 1,449.95 0 0 13,000 14,900 11,100
19/11/2025 13,000 0 (0%) 102,400 1,327.4 0 0 13,000 14,900 11,100
18/11/2025 13,000 0.1 (0.78%) 122,155 1,583.1 0 0 12,900 14,800 11,000
17/11/2025 13,000 0.1 (0.78%) 114,811 1,479.53 0 0 12,900 14,800 11,000
14/11/2025 12,900 0 (0%) 85,009 1,095.05 0 0 12,900 14,800 11,000
13/11/2025 13,000 0.1 (0.78%) 103,293 1,335.33 0 0 12,900 14,800 11,000
12/11/2025 13,100 0.2 (1.55%) 149,134 1,926.87 0 0 12,900 14,800 11,000
11/11/2025 12,900 0 (0%) 91,800 1,185 0 0 12,900 14,800 11,000
10/11/2025 12,900 0 (0%) 120,742 1,559.25 0 0 12,900 14,800 11,000
07/11/2025 12,800 -0.2 (-1.54%) 132,801 1,717.82 0 0 13,000 14,900 11,100
06/11/2025 12,900 -0.1 (-0.77%) 81,374 1,055.91 0 0 13,000 14,900 11,100
05/11/2025 13,000 0 (0%) 160,266 2,088.66 0 0 13,000 14,900 11,100
04/11/2025 13,200 0.3 (2.33%) 288,935 3,741.84 0 0 12,900 14,800 11,000
03/11/2025 13,000 0 (0%) 148,614 1,919.99 0 0 13,000 14,900 11,100
31/10/2025 13,000 0 (0%) 120,593 1,568.55 0 0 13,000 14,900 11,100
30/10/2025 13,000 -0.1 (-0.76%) 164,406 2,141.72 0 0 13,100 15,000 11,200
29/10/2025 13,100 0.1 (0.77%) 189,423 2,472.88 0 0 13,000 14,900 11,100
28/10/2025 13,100 0.2 (1.55%) 204,400 2,649.41 0 0 12,900 14,800 11,000
27/10/2025 12,900 0 (0%) 223,475 2,892.44 0 0 12,900 14,800 11,000
24/10/2025 12,900 -0.1 (-0.77%) 135,741 1,748.36 0 0 13,000 14,900 11,100
23/10/2025 13,000 0.1 (0.78%) 145,566 1,891.93 0 0 12,900 14,800 11,000
22/10/2025 13,100 0 (0%) 139,000 1,796.38 0 0 13,100 15,000 11,200
21/10/2025 13,000 -0.2 (-1.52%) 173,530 2,274.81 0 0 13,200 15,100 11,300
20/10/2025 12,800 -0.6 (-4.48%) 477,534 6,321.92 0 0 13,400 15,400 11,400
17/10/2025 13,300 -0.2 (-1.48%) 256,994 3,441.89 0 0 13,500 15,500 11,500
16/10/2025 13,600 0.1 (0.74%) 148,481 2,009.7 0 0 13,500 15,500 11,500
15/10/2025 13,600 -0.1 (-0.73%) 195,949 2,654.09 0 0 13,700 15,700 11,700
14/10/2025 13,600 -0.3 (-2.16%) 300,408 4,119.55 0 0 13,900 15,900 11,900
13/10/2025 13,800 -0.3 (-2.13%) 226,190 3,141.1 0 0 14,100 16,200 12,000
10/10/2025 14,200 0.1 (0.71%) 358,170 5,048.05 0 0 14,100 16,200 12,000
09/10/2025 14,000 -0.1 (-0.71%) 228,825 3,227.35 0 0 14,100 16,200 12,000
08/10/2025 14,100 0 (0%) 187,691 2,649.21 0 0 14,100 16,200 12,000
07/10/2025 14,200 0.1 (0.71%) 210,032 2,971.02 0 0 14,100 16,200 12,000
06/10/2025 14,300 0.6 (4.38%) 346,914 4,892.46 0 0 13,700 15,700 11,700
03/10/2025 13,800 0 (0%) 222,299 3,037.28 0 0 13,800 15,800 11,800
02/10/2025 13,700 0.1 (0.74%) 237,396 3,264.71 0 0 13,600 15,600 11,600
01/10/2025 13,800 0.4 (2.99%) 355,710 4,848.38 0 0 13,400 15,400 11,400
30/09/2025 13,400 0 (0%) 221,495 2,971.2 0 0 13,400 15,400 11,400
29/09/2025 13,400 -0.1 (-0.74%) 170,626 2,291.08 0 0 13,500 15,500 11,500
26/09/2025 13,400 -0.1 (-0.74%) 196,674 2,649.41 0 0 13,500 15,500 11,500
25/09/2025 13,500 0.1 (0.75%) 232,873 3,148.72 0 0 13,400 15,400 11,400
24/09/2025 13,700 0.4 (3.01%) 302,141 4,056.99 0 0 13,300 15,200 11,400
23/09/2025 13,200 -0.1 (-0.75%) 217,197 2,894.19 0 0 13,300 15,200 11,400
22/09/2025 13,400 0.1 (0.75%) 225,745 3,006.83 0 0 13,300 15,200 11,400
19/09/2025 13,400 -0.2 (-1.47%) 215,732 2,879.36 0 0 13,600 15,600 11,600
18/09/2025 13,600 -0.2 (-1.45%) 286,140 3,899.52 0 0 13,800 15,800 11,800
17/09/2025 13,800 -0.1 (-0.72%) 375,897 5,177.68 0 0 13,900 15,900 11,900
16/09/2025 13,800 0 (0%) 329,020 4,563.92 0 0 13,800 15,800 11,800
15/09/2025 14,000 0.1 (0.72%) 323,409 4,476.36 0 0 13,900 15,900 11,900
12/09/2025 13,800 0.1 (0.73%) 261,908 3,630.35 0 0 13,700 15,700 11,700
11/09/2025 13,900 0 (0%) 364,382 4,989.76 0 0 13,900 15,900 11,900
10/09/2025 13,900 0.2 (1.46%) 265,258 3,687.2 0 0 13,700 15,700 11,700
09/09/2025 14,100 -0.1 (-0.7%) 503,423 6,901.17 0 0 14,200 16,300 12,100
08/09/2025 13,900 -0.9 (-6.08%) 604,285 8,581.45 0 0 14,800 17,000 12,600
05/09/2025 14,800 0 (0%) 627,733 9,268.48 0 0 14,800 17,000 12,600
04/09/2025 14,900 -0.1 (-0.67%) 500,869 7,393.86 0 0 15,000 17,200 12,800
03/09/2025 14,900 -0.6 (-3.87%) 767,250 11,473.11 0 0 15,500 17,800 13,200
29/08/2025 15,200 0.2 (1.33%) 789,069 12,265.05 0 0 15,000 17,200 12,800
28/08/2025 15,300 0.8 (5.52%) 1,152,109 17,338.77 0 0 14,500 16,600 12,400
27/08/2025 14,500 0.3 (2.11%) 464,911 6,726.03 0 0 14,200 16,300 12,100
26/08/2025 14,600 -0.1 (-0.68%) 954,861 13,586.06 0 0 14,700 16,900 12,500
25/08/2025 14,300 -0.4 (-2.72%) 813,471 11,969.01 0 0 14,700 16,900 12,500
22/08/2025 14,900 0.7 (4.93%) 1,331,522 19,547.02 0 0 14,200 16,300 12,100
21/08/2025 14,400 0.7 (5.11%) 924,606 13,147.13 0 0 13,700 15,700 11,700
20/08/2025 13,700 -0.3 (-2.14%) 418,460 5,714.7 0 0 14,000 16,100 11,900
19/08/2025 14,000 0.3 (2.19%) 556,300 7,770.71 0 0 13,700 15,700 11,700
18/08/2025 13,900 0 (0%) 447,956 6,141.6 0 0 13,900 15,900 11,900
15/08/2025 13,700 -0.4 (-2.84%) 664,763 9,211.51 0 0 14,100 16,200 12,000
14/08/2025 14,200 0.8 (5.97%) 786,761 11,057.71 0 0 13,400 15,400 11,400
13/08/2025 13,800 0.4 (2.99%) 773,810 10,392.94 0 0 13,400 15,400 11,400
12/08/2025 13,400 0.1 (0.75%) 422,055 5,638.9 0 0 13,300 15,200 11,400
11/08/2025 13,400 0 (0%) 541,820 7,203.85 0 0 13,400 15,400 11,400
08/08/2025 13,300 -0.1 (-0.75%) 659,649 8,862.94 0 0 13,400 15,400 11,400
07/08/2025 13,500 0.1 (0.75%) 406,771 5,469.1 0 0 13,400 15,400 11,400
06/08/2025 13,700 0 (0%) 346,952 4,666.08 0 0 13,700 15,700 11,700
05/08/2025 13,400 0.2 (1.52%) 969,784 13,319.16 0 0 13,200 15,100 11,300
04/08/2025 13,400 0.1 (0.75%) 447,467 5,896.51 0 0 13,300 15,200 11,400
01/08/2025 13,300 0 (0%) 343,052 4,547.13 0 0 13,300 15,200 11,400
31/07/2025 13,400 0.2 (1.52%) 477,423 6,337.87 0 0 13,200 15,100 11,300
30/07/2025 13,300 -0.3 (-2.21%) 766,840 10,142.86 0 0 13,600 15,600 11,600
29/07/2025 13,300 -0.9 (-6.34%) 935,140 12,739.78 0 0 14,200 16,300 12,100
28/07/2025 14,500 1.4 (10.69%) 1,253,432 17,778.1 0 0 13,100 15,000 11,200
25/07/2025 13,400 0.4 (3.08%) 1,223,360 16,060.8 240,000 2,664 13,000 14,900 11,100
24/07/2025 13,000 -0.2 (-1.52%) 939,291 12,195.73 0 0 13,200 15,100 11,300
23/07/2025 13,200 0.2 (1.54%) 841,617 11,120.23 0 0 13,000 14,900 11,100
22/07/2025 13,400 0.4 (3.08%) 589,721 7,690.66 0 0 13,000 14,900 11,100
21/07/2025 12,900 -0.1 (-0.77%) 448,542 5,851.41 0 0 13,000 14,900 11,100
18/07/2025 13,000 0.2 (1.56%) 764,261 9,964.79 0 0 12,800 14,700 10,900
17/07/2025 12,700 0.1 (0.79%) 612,683 7,841.5 0 0 12,600 14,400 10,800
16/07/2025 12,800 0.3 (2.4%) 613,822 7,745.18 0 0 12,500 14,300 10,700
15/07/2025 12,600 0.6 (5%) 849,771 10,601.31 0 0 12,000 13,800 10,200
14/07/2025 12,100 0.2 (1.68%) 329,075 3,934.43 0 0 11,900 13,600 10,200
11/07/2025 11,900 0 (0%) 528,232 6,283.21 0 0 11,900 13,600 10,200
10/07/2025 11,800 -0.3 (-2.48%) 582,625 6,918.22 0 0 12,100 13,900 10,300
09/07/2025 12,000 0 (0%) 1,077,996 13,012.74 0 0 12,000 13,800 10,200
08/07/2025 12,100 0.4 (3.42%) 610,357 7,311.83 0 0 11,700 13,400 10,000
07/07/2025 11,900 0.4 (3.48%) 1,027,844 12,012.23 0 0 11,500 13,200 9,800
04/07/2025 11,400 0 (0%) 296,110 3,391.71 0 0 11,400 13,100 9,700
03/07/2025 11,400 0.2 (1.79%) 680,623 7,791.64 0 0 11,200 12,800 9,600
02/07/2025 11,500 0.4 (3.6%) 574,572 6,437.7 0 0 11,100 12,700 9,500
01/07/2025 11,100 0 (0%) 142,404 1,586.66 0 0 11,100 12,700 9,500
30/06/2025 11,100 0 (0%) 215,359 2,394.22 0 0 11,100 12,700 9,500
27/06/2025 11,100 0 (0%) 173,842 1,929.45 0 0 11,100 12,700 9,500
26/06/2025 11,100 -0.1 (-0.89%) 185,968 2,059.92 0 0 11,200 12,800 9,600
25/06/2025 11,300 0.1 (0.89%) 237,988 2,665.83 0 0 11,200 12,800 9,600
24/06/2025 11,200 0 (0%) 329,960 3,708.21 0 0 11,200 12,800 9,600
23/06/2025 11,200 -0.1 (-0.88%) 193,970 2,173.48 0 0 11,300 12,900 9,700
20/06/2025 11,300 0 (0%) 264,628 2,993.35 0 0 11,300 12,900 9,700
19/06/2025 11,300 -0.2 (-1.74%) 186,670 2,108.99 0 0 11,500 13,200 9,800
18/06/2025 11,300 -0.1 (-0.88%) 464,012 5,319.09 0 0 11,400 13,100 9,700
17/06/2025 11,500 0.5 (4.55%) 503,397 5,727.08 0 0 11,000 12,600 9,400
16/06/2025 11,100 0.2 (1.83%) 324,675 3,579.59 0 0 10,900 12,500 9,300
13/06/2025 10,900 -0.2 (-1.8%) 155,692 1,701.43 0 0 11,100 12,700 9,500
12/06/2025 11,100 0.1 (0.91%) 282,297 3,130.31 0 0 11,000 12,600 9,400
11/06/2025 11,000 0 (0%) 238,800 2,636.48 0 0 11,000 12,600 9,400
10/06/2025 11,000 0 (0%) 220,826 2,433.7 0 0 11,000 12,600 9,400
09/06/2025 11,000 -0.2 (-1.79%) 207,656 2,288.84 0 0 11,200 12,800 9,600

Dữ liệu lịch sử - BSC

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