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
05/12/2025 8,500 0.1 (1.19%) 1,815,851 15,539.25 0 0 8,400 9,600 7,200
04/12/2025 8,500 0.1 (1.19%) 987,315 8,336.51 0 0 8,400 9,600 7,200
03/12/2025 8,400 0.1 (1.2%) 1,229,561 10,384.29 0 0 8,300 9,500 7,100
02/12/2025 8,300 0 (0%) 791,720 6,600.57 0 0 8,300 9,500 7,100
01/12/2025 8,300 -0.2 (-2.35%) 395,363 3,279.7 0 0 8,500 9,700 7,300
28/11/2025 8,400 -0.1 (-1.18%) 739,654 6,252. 0 0 8,500 9,700 7,300
27/11/2025 8,400 0 (0%) 1,231,257 10,434.94 0 0 8,400 9,600 7,200
26/11/2025 8,300 -0.1 (-1.19%) 720,171 6,019.23 0 0 8,400 9,600 7,200
25/11/2025 8,200 -0.2 (-2.38%) 762,936 6,372.41 0 0 8,400 9,600 7,200
24/11/2025 8,400 0 (0%) 596,785 4,996.46 0 0 8,400 9,600 7,200
21/11/2025 8,300 -0.1 (-1.19%) 648,958 5,421. 0 0 8,400 9,600 7,200
20/11/2025 8,300 -0.2 (-2.35%) 167,535 1,400.08 0 0 8,500 9,700 7,300
19/11/2025 8,500 0 (0%) 899,501 7,614.2 0 0 8,500 9,700 7,300
18/11/2025 8,500 0 (0%) 945,320 7,993.56 0 0 8,500 9,700 7,300
17/11/2025 8,600 0.1 (1.18%) 1,282,973 10,963.65 0 0 8,500 9,700 7,300
14/11/2025 8,500 0 (0%) 1,094,232 9,334.19 0 0 8,500 9,700 7,300
13/11/2025 8,500 0.1 (1.19%) 975,978 8,338.57 0 0 8,400 9,600 7,200
12/11/2025 8,500 0.2 (2.41%) 1,382,689 11,615.12 0 0 8,300 9,500 7,100
11/11/2025 8,300 0 (0%) 917,643 7,589.89 0 0 8,300 9,500 7,100
10/11/2025 8,200 0 (0%) 1,307,603 10,830.18 0 0 8,200 9,400 7,000
07/11/2025 8,200 0.1 (1.23%) 983,403 8,021.35 0 0 8,100 9,300 6,900
06/11/2025 8,100 -0.1 (-1.22%) 255,678 2,072.39 0 0 8,200 9,400 7,000
05/11/2025 8,100 0 (0%) 317,969 2,591.99 0 0 8,100 9,300 6,900
04/11/2025 8,100 -0.1 (-1.22%) 1,053,946 8,555.52 0 0 8,200 9,400 7,000
03/11/2025 8,200 -0.1 (-1.2%) 616,117 5,026.89 0 0 8,300 9,500 7,100
31/10/2025 8,400 0.1 (1.2%) 647,773 5,394.81 0 0 8,300 9,500 7,100
30/10/2025 8,300 0 (0%) 376,000 3,112.91 0 0 8,300 9,500 7,100
29/10/2025 8,400 0.2 (2.44%) 621,193 5,144.41 0 0 8,200 9,400 7,000
28/10/2025 8,300 0.1 (1.22%) 490,400 3,997.07 0 0 8,200 9,400 7,000
27/10/2025 8,200 0 (0%) 427,131 3,519.46 0 0 8,200 9,400 7,000
24/10/2025 8,300 0.2 (2.47%) 581,517 4,742.67 0 0 8,100 9,300 6,900
23/10/2025 8,100 0 (0%) 384,564 3,133.42 0 0 8,100 9,300 6,900
22/10/2025 8,200 0 (0%) 556,101 4,524.05 0 0 8,200 9,400 7,000
21/10/2025 8,200 -0.2 (-2.38%) 933,244 7,624.92 0 0 8,400 9,600 7,200
20/10/2025 8,400 -0.3 (-3.45%) 2,699,612 22,738.53 0 0 8,700 10,000 7,400
17/10/2025 8,700 0.1 (1.16%) 547,358 4,756.56 0 0 8,600 9,800 7,400
16/10/2025 8,700 0 (0%) 1,317,466 11,380.82 0 0 8,700 10,000 7,400
15/10/2025 8,700 -0.2 (-2.25%) 1,704,084 14,814.43 0 0 8,900 10,200 7,600
14/10/2025 8,800 -0.2 (-2.22%) 1,364,284 12,174.5 0 0 9,000 10,300 7,700
13/10/2025 9,100 -0.1 (-1.09%) 1,033,841 9,323.18 0 0 9,200 10,500 7,900
10/10/2025 9,200 0.1 (1.1%) 707,440 6,491.88 0 0 9,100 10,400 7,800
09/10/2025 9,100 -0.1 (-1.09%) 491,525 4,480.74 0 0 9,200 10,500 7,900
08/10/2025 9,200 0 (0%) 944,276 8,659.84 0 0 9,200 10,500 7,900
07/10/2025 9,200 0 (0%) 754,060 6,955.33 0 0 9,200 10,500 7,900
06/10/2025 9,300 0.2 (2.2%) 816,310 7,536.56 0 0 9,100 10,400 7,800
03/10/2025 9,000 -0.2 (-2.17%) 846,148 7,686.8 0 0 9,200 10,500 7,900
02/10/2025 9,200 -0.1 (-1.08%) 805,423 7,410.15 0 0 9,300 10,600 8,000
01/10/2025 9,300 0 (0%) 405,412 3,758.74 0 0 9,300 10,600 8,000
30/09/2025 9,400 -0.2 (-2.08%) 1,545,821 14,374.6 0 0 9,600 11,000 8,200
29/09/2025 9,500 -0.1 (-1.04%) 1,453,365 13,910.47 0 0 9,600 11,000 8,200
26/09/2025 9,500 0 (0%) 1,916,785 18,309.21 0 0 9,500 10,900 8,100
25/09/2025 9,500 0.3 (3.26%) 2,354,348 22,346.92 0 0 9,200 10,500 7,900
24/09/2025 9,300 0.2 (2.2%) 857,698 7,906.91 0 0 9,100 10,400 7,800
23/09/2025 9,200 0 (0%) 557,855 5,100.6 0 0 9,200 10,500 7,900
22/09/2025 9,200 -0.1 (-1.08%) 1,673,731 15,315.06 0 0 9,300 10,600 8,000
19/09/2025 9,300 -0.1 (-1.06%) 656,268 6,106.82 0 0 9,400 10,800 8,000
18/09/2025 9,400 0 (0%) 952,854 8,929.1 0 0 9,400 10,800 8,000
17/09/2025 9,300 -0.2 (-2.11%) 860,872 8,100.05 0 0 9,500 10,900 8,100
16/09/2025 9,500 0 (0%) 5,692,195 54,251.35 0 0 9,500 10,900 8,100
15/09/2025 9,600 0.1 (1.05%) 2,147,452 20,472.37 0 0 9,500 10,900 8,100
12/09/2025 9,500 0.3 (3.26%) 1,727,612 16,396.28 0 0 9,200 10,500 7,900
11/09/2025 9,300 -0.1 (-1.06%) 1,213,658 11,187.9 0 0 9,400 10,800 8,000
10/09/2025 9,400 0.1 (1.08%) 1,866,374 17,576.02 0 0 9,300 10,600 8,000
09/09/2025 9,400 0.1 (1.08%) 1,199,917 11,103.68 0 0 9,300 10,600 8,000
08/09/2025 9,200 -0.4 (-4.17%) 2,310,979 21,456.04 0 0 9,600 11,000 8,200
05/09/2025 9,600 0.1 (1.05%) 4,311,660 41,597.14 160,500 1,300.05 9,500 10,900 8,100
04/09/2025 9,700 0.3 (3.19%) 3,871,299 36,933.52 0 0 9,400 10,800 8,000
03/09/2025 9,500 0.3 (3.26%) 2,778,764 26,221.66 0 0 9,200 10,500 7,900
29/08/2025 9,300 0.1 (1.09%) 2,044,863 18,905.3 0 0 9,200 10,500 7,900
28/08/2025 9,300 0 (0%) 1,279,257 11,761.13 0 0 9,300 10,600 8,000
27/08/2025 9,200 0.1 (1.1%) 1,717,621 15,954.71 0 0 9,100 10,400 7,800
26/08/2025 9,300 0.3 (3.33%) 1,828,194 16,586.16 0 0 9,000 10,300 7,700
25/08/2025 9,000 -0.4 (-4.26%) 3,656,108 32,961.39 0 0 9,400 10,800 8,000
22/08/2025 9,300 -0.5 (-5.1%) 4,157,842 39,187.33 0 0 9,800 11,200 8,400
21/08/2025 9,700 -0.3 (-3%) 2,131,869 20,872.68 0 0 10,000 11,500 8,500
20/08/2025 10,100 -0.6 (-5.61%) 6,137,469 61,481.53 0 0 10,700 12,300 9,100
19/08/2025 10,600 0.5 (4.95%) 5,416,916 57,728.53 0 0 10,100 11,600 8,600
18/08/2025 10,400 0.9 (9.47%) 6,471,317 65,343.38 0 0 9,500 10,900 8,100
15/08/2025 9,500 -0.2 (-2.06%) 4,113,997 39,179.05 0 0 9,700 11,100 8,300
14/08/2025 9,800 0 (0%) 2,198,075 21,328.04 0 0 9,800 11,200 8,400
13/08/2025 9,900 0 (0%) 3,587,202 35,065.38 0 0 9,900 11,300 8,500
12/08/2025 9,900 -0.1 (-1%) 2,967,130 29,248.16 0 0 10,000 11,500 8,500
11/08/2025 10,000 0.4 (4.17%) 5,512,716 55,023.17 0 0 9,600 11,000 8,200
08/08/2025 9,600 0.2 (2.13%) 3,972,882 38,005.16 0 0 9,400 10,800 8,000
07/08/2025 9,500 0.2 (2.15%) 5,220,933 48,918.2 0 0 9,300 10,600 8,000
06/08/2025 9,400 0.1 (1.08%) 1,921,461 17,877.26 0 0 9,300 10,600 8,000
05/08/2025 9,200 0.2 (2.22%) 5,951,626 55,535.39 0 0 9,000 10,300 7,700
04/08/2025 9,200 0.3 (3.37%) 3,007,951 27,203.53 0 0 8,900 10,200 7,600
01/08/2025 8,900 0.2 (2.3%) 1,791,448 15,910.77 0 0 8,700 10,000 7,400
31/07/2025 8,800 0 (0%) 2,252,492 19,638.24 0 0 8,800 10,100 7,500
30/07/2025 8,900 -0.2 (-2.2%) 1,962,438 17,314.7 0 0 9,100 10,400 7,800
29/07/2025 8,800 -0.3 (-3.3%) 5,397,912 49,047.3 0 0 9,100 10,400 7,800
28/07/2025 9,300 0.3 (3.33%) 3,517,115 32,141.49 0 0 9,000 10,300 7,700
25/07/2025 9,000 0.2 (2.27%) 2,174,406 19,531.84 0 0 8,800 10,100 7,500
24/07/2025 8,900 0 (0%) 1,436,634 12,702.35 0 0 8,900 10,200 7,600
23/07/2025 9,000 0.2 (2.27%) 3,085,469 27,605.36 0 0 8,800 10,100 7,500
22/07/2025 8,800 -0.1 (-1.12%) 1,334,320 11,694.38 0 0 8,900 10,200 7,600
21/07/2025 8,800 -0.1 (-1.12%) 2,150,498 19,123.57 0 0 8,900 10,200 7,600
18/07/2025 8,900 -0.1 (-1.11%) 2,442,942 21,636.77 0 0 9,000 10,300 7,700
17/07/2025 9,100 0.4 (4.6%) 4,659,866 42,140.53 8,638,152 64,786.14 8,700 10,000 7,400
16/07/2025 8,600 0.3 (3.61%) 3,946,100 34,145.22 0 0 8,300 9,500 7,100
15/07/2025 8,400 0.2 (2.44%) 972,100 8,131.06 0 0 8,200 9,400 7,000
14/07/2025 8,400 0.2 (2.44%) 1,098,140 9,041.17 0 0 8,200 9,400 7,000
11/07/2025 8,300 -0.1 (-1.19%) 1,369,336 11,280.25 0 0 8,400 9,600 7,200
10/07/2025 8,400 -0.1 (-1.18%) 1,385,935 11,660.4 0 0 8,500 9,700 7,300
09/07/2025 8,500 0.2 (2.41%) 2,653,855 22,476.54 0 0 8,300 9,500 7,100
08/07/2025 8,400 0.2 (2.44%) 1,888,965 15,632.04 0 0 8,200 9,400 7,000
07/07/2025 8,200 0.1 (1.23%) 694,511 5,666.59 0 0 8,100 9,300 6,900
04/07/2025 8,200 0.1 (1.23%) 736,860 5,975.14 0 0 8,100 9,300 6,900
03/07/2025 8,000 -0.1 (-1.23%) 1,158,346 9,421.76 0 0 8,100 9,300 6,900
02/07/2025 8,200 -0.1 (-1.2%) 923,127 7,507.52 0 0 8,300 9,500 7,100
01/07/2025 8,200 0 (0%) 1,483,285 12,298.86 0 0 8,200 9,400 7,000
30/06/2025 8,200 -0.1 (-1.2%) 1,530,707 12,484.45 0 0 8,300 9,500 7,100
27/06/2025 8,300 -0.1 (-1.19%) 1,620,826 13,463.72 0 0 8,400 9,600 7,200
26/06/2025 8,500 0 (0%) 979,412 8,240.09 0 0 8,500 9,700 7,300
25/06/2025 8,500 0.4 (4.94%) 3,301,263 27,948.26 0 0 8,100 9,300 6,900
24/06/2025 8,200 0.2 (2.5%) 591,925 4,777.96 0 0 8,000 9,200 6,800
23/06/2025 8,100 0 (0%) 528,074 4,229.73 0 0 8,100 9,300 6,900
20/06/2025 8,200 0.1 (1.23%) 478,647 3,872.6 0 0 8,100 9,300 6,900
19/06/2025 8,200 0 (0%) 623,129 5,042.04 0 0 8,200 9,400 7,000
18/06/2025 8,200 0 (0%) 831,713 6,861.44 0 0 8,200 9,400 7,000
17/06/2025 8,200 0.1 (1.23%) 647,780 5,318.18 0 0 8,100 9,300 6,900
16/06/2025 8,200 0.1 (1.23%) 866,394 7,024.46 0 0 8,100 9,300 6,900
13/06/2025 8,100 -0.2 (-2.41%) 1,539,982 12,445.91 0 0 8,300 9,500 7,100
12/06/2025 8,300 0.3 (3.75%) 1,414,353 11,740.98 0 0 8,000 9,200 6,800
11/06/2025 8,100 0.1 (1.25%) 510,125 4,105.6 0 0 8,000 9,200 6,800
10/06/2025 8,100 0 (0%) 854,197 6,873.94 0 0 8,100 9,300 6,900
09/06/2025 8,000 -0.4 (-4.76%) 1,254,519 10,163.11 0 0 8,400 9,600 7,200

Dữ liệu lịch sử - BSC

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