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
17/12/2025 10,250 0 (0%) 0 0 0 0 10,250 0 0
16/12/2025 10,250 -0.05 (-0.49%) 16,000 162.85 0 0 10,300 11,000 9,580
15/12/2025 10,300 0.2 (1.98%) 17,900 184.18 0 0 10,100 10,800 9,400
12/12/2025 10,100 -0.4 (-3.81%) 41,200 422.2 0 0 10,500 11,200 9,770
11/12/2025 10,500 0.25 (2.44%) 10,500 109.73 0 0 10,250 10,950 9,540
10/12/2025 10,250 -0.45 (-4.21%) 240,300 2,465 0 0 10,700 11,400 9,960
09/12/2025 10,700 -0.35 (-3.17%) 50,100 542.89 0 0 11,050 11,800 10,300
08/12/2025 11,050 -0.15 (-1.34%) 25,900 285.78 0 0 11,200 11,950 10,450
05/12/2025 11,200 0 (0%) 21,000 230.8 0 0 11,200 11,950 10,450
04/12/2025 11,200 -0.1 (-0.88%) 48,200 541.75 0 0 11,300 12,050 10,550
03/12/2025 11,300 0.05 (0.44%) 24,100 266.91 0 0 11,250 12,000 10,500
02/12/2025 11,250 -0.05 (-0.44%) 8,900 98.87 0 0 11,300 12,050 10,550
01/12/2025 11,300 -0.1 (-0.88%) 10,800 122.01 0 0 11,400 12,150 10,650
28/11/2025 11,400 0.2 (1.79%) 65,900 749.04 0 0 11,200 11,950 10,450
27/11/2025 11,200 0.25 (2.28%) 40,800 450.88 0 0 10,950 11,700 10,200
26/11/2025 10,950 -0.35 (-3.1%) 85,700 942.57 0 0 11,300 12,050 10,550
25/11/2025 11,300 -0.1 (-0.88%) 101,300 1,130.67 0 0 11,400 12,150 10,650
24/11/2025 11,400 0.05 (0.44%) 69,200 766.63 0 0 11,350 12,100 10,600
21/11/2025 11,350 -0.1 (-0.87%) 23,600 268.47 0 0 11,450 12,250 10,650
20/11/2025 11,450 0.3 (2.69%) 88,900 1,008.17 0 0 11,150 11,900 10,400
19/11/2025 11,150 0 (0%) 63,500 716.05 0 0 11,150 11,900 10,400
18/11/2025 11,150 -0.1 (-0.89%) 20,500 229.54 0 0 11,250 12,000 10,500
17/11/2025 11,250 -0.1 (-0.88%) 53,700 603.86 0 0 11,350 12,100 10,600
14/11/2025 11,350 0.1 (0.89%) 23,500 263.38 0 0 11,250 12,000 10,500
13/11/2025 11,250 -0.15 (-1.32%) 65,700 741.57 0 0 11,400 12,150 10,650
12/11/2025 11,400 0.1 (0.88%) 148,400 1,660.32 0 0 11,300 12,050 10,550
11/11/2025 11,300 0.1 (0.89%) 29,700 331.64 0 0 11,200 11,950 10,450
10/11/2025 11,200 0 (0%) 35,600 395.02 0 0 11,200 11,950 10,450
07/11/2025 11,200 0 (0%) 63,800 706.19 0 0 11,200 11,950 10,450
06/11/2025 11,200 0.15 (1.36%) 42,500 472.68 0 0 11,050 11,800 10,300
05/11/2025 11,050 -0.35 (-3.07%) 177,600 1,967.7 0 0 11,400 12,150 10,650
04/11/2025 11,400 0 (0%) 107,900 1,196.97 0 0 11,400 12,150 10,650
03/11/2025 11,400 -0.15 (-1.3%) 51,500 589.65 0 0 11,550 12,350 10,750
31/10/2025 11,550 0.25 (2.21%) 283,000 3,210.16 0 0 11,300 12,050 10,550
30/10/2025 11,300 0.35 (3.2%) 136,800 1,520.36 0 0 10,950 11,700 10,200
29/10/2025 10,950 0.25 (2.34%) 7,100 77.12 0 0 10,700 11,400 9,960
28/10/2025 10,700 0.1 (0.94%) 6,200 65.31 0 0 10,600 11,300 9,860
27/10/2025 10,600 -0.15 (-1.4%) 4,500 48.22 0 0 10,750 11,500 10,000
24/10/2025 10,750 -0.05 (-0.46%) 11,300 120.81 0 0 10,800 11,550 10,050
23/10/2025 10,800 0.05 (0.47%) 3,000 32.38 0 0 10,750 11,500 10,000
22/10/2025 10,750 0.05 (0.47%) 10,600 113.19 0 0 10,700 11,400 9,960
21/10/2025 10,700 0.2 (1.9%) 34,300 360.29 0 0 10,500 11,200 9,770
20/10/2025 10,500 -0.3 (-2.78%) 26,100 275.35 0 0 10,800 11,550 10,050
17/10/2025 10,800 0.15 (1.41%) 20,300 217.25 0 0 10,650 11,350 9,910
16/10/2025 10,650 -0.25 (-2.29%) 15,300 164.08 0 0 10,900 11,650 10,150
15/10/2025 10,900 0.1 (0.93%) 14,300 155.27 0 0 10,800 11,550 10,050
14/10/2025 10,800 0.05 (0.47%) 29,300 315.25 0 0 10,750 11,500 10,000
13/10/2025 10,750 -0.35 (-3.15%) 24,300 267.05 0 0 11,100 11,850 10,350
10/10/2025 11,100 0 (0%) 103,700 1,095.31 0 0 11,100 11,850 10,350
09/10/2025 11,100 0 (0%) 6,700 73.72 0 0 11,100 11,850 10,350
08/10/2025 11,100 0 (0%) 6,000 66.23 0 0 11,100 11,850 10,350
07/10/2025 11,100 -0.15 (-1.33%) 3,100 34.25 0 0 11,250 12,000 10,500
06/10/2025 11,250 -0.05 (-0.44%) 16,100 181.44 0 0 11,300 12,050 10,550
03/10/2025 11,300 -0.05 (-0.44%) 14,400 161.48 0 0 11,350 12,100 10,600
02/10/2025 11,350 -0.05 (-0.44%) 20,400 227.53 0 0 11,400 12,150 10,650
01/10/2025 11,400 0 (0%) 28,100 319.28 0 0 11,400 12,150 10,650
30/09/2025 11,400 0.1 (0.88%) 84,600 938.84 0 0 11,300 12,050 10,550
29/09/2025 11,300 0.4 (3.67%) 50,200 555.08 0 0 10,900 11,650 10,150
26/09/2025 10,900 0.1 (0.93%) 6,800 73.7 0 0 10,800 11,550 10,050
25/09/2025 10,800 -0.2 (-1.82%) 18,000 194.71 0 0 11,000 11,750 10,250
24/09/2025 11,000 0 (0%) 4,000 43.41 0 0 11,000 11,750 10,250
23/09/2025 11,000 0 (0%) 6,700 72.98 0 0 11,000 11,750 10,250
22/09/2025 11,000 -0.05 (-0.45%) 35,500 383.48 0 0 11,050 11,800 10,300
19/09/2025 11,050 -0.1 (-0.9%) 24,200 266.64 0 0 11,150 11,900 10,400
18/09/2025 11,150 -0.1 (-0.89%) 11,400 126.78 0 0 11,250 12,000 10,500
17/09/2025 11,250 0 (0%) 124,900 1,385.33 0 0 11,250 12,000 10,500
16/09/2025 11,250 0.2 (1.81%) 222,000 2,477.17 0 0 11,050 11,800 10,300
15/09/2025 11,050 0.05 (0.45%) 29,800 327.47 0 0 11,000 11,750 10,250
12/09/2025 11,000 0.05 (0.46%) 29,100 318.24 0 0 10,950 11,700 10,200
11/09/2025 10,950 0.15 (1.39%) 30,500 331.48 0 0 10,800 11,550 10,050
10/09/2025 10,800 -0.05 (-0.46%) 15,300 166.19 0 0 10,850 11,600 10,100
09/09/2025 10,850 0 (0%) 17,000 183.3 0 0 10,850 11,600 10,100
08/09/2025 10,850 -0.05 (-0.46%) 109,400 1,185.99 0 0 10,900 11,650 10,150
05/09/2025 10,900 0 (0%) 52,400 573.16 0 0 10,900 11,650 10,150
04/09/2025 10,900 0.3 (2.83%) 32,800 353.08 0 0 10,600 11,300 9,860
03/09/2025 10,600 -0.15 (-1.4%) 43,600 459.01 0 0 10,750 11,500 10,000
29/08/2025 10,750 0 (0%) 19,100 205.64 0 0 10,750 11,500 10,000
28/08/2025 10,750 0.4 (3.86%) 15,800 166.78 0 0 10,350 11,050 9,630
27/08/2025 10,350 -0.05 (-0.48%) 34,200 356.29 0 0 10,400 11,100 9,680
26/08/2025 10,400 0 (0%) 16,900 175.28 0 0 10,400 11,100 9,680
25/08/2025 10,400 -0.4 (-3.7%) 40,900 425.34 0 0 10,800 11,550 10,050
22/08/2025 10,800 -0.1 (-0.92%) 27,300 290.4 0 0 10,900 11,650 10,150
21/08/2025 10,900 0.1 (0.93%) 6,000 64.83 0 0 10,800 11,550 10,050
20/08/2025 10,800 -0.2 (-1.82%) 83,200 895.8 0 0 11,000 11,750 10,250
19/08/2025 11,000 -0.25 (-2.22%) 113,900 1,260.91 0 0 11,250 12,000 10,500
18/08/2025 11,250 -0.05 (-0.44%) 36,300 407.51 0 0 11,300 12,050 10,550
15/08/2025 11,300 -0.15 (-1.31%) 112,100 1,271.46 0 0 11,450 12,250 10,650
14/08/2025 11,450 0.3 (2.69%) 255,300 2,904 0 0 11,150 11,900 10,400
13/08/2025 11,150 0 (0%) 105,800 1,163.82 0 0 11,150 11,900 10,400
12/08/2025 11,150 0 (0%) 90,900 1,014.1 0 0 11,150 11,900 10,400
11/08/2025 11,150 -0.15 (-1.33%) 38,700 432.33 0 0 11,300 12,050 10,550
08/08/2025 11,300 -0.1 (-0.88%) 111,700 1,263.32 0 0 11,400 12,150 10,650
07/08/2025 11,400 -0.5 (-4.2%) 128,200 1,470.17 0 0 11,900 12,700 11,100
06/08/2025 11,900 0 (0%) 68,700 806.47 0 0 11,900 12,700 11,100
05/08/2025 11,900 -0.05 (-0.42%) 195,200 2,298.83 0 0 11,950 12,750 11,150
04/08/2025 11,950 0.4 (3.46%) 424,500 4,941.86 0 0 11,550 12,350 10,750
01/08/2025 11,550 0 (0%) 134,600 1,546.61 0 0 11,550 12,350 10,750
31/07/2025 11,550 0.15 (1.32%) 253,300 2,888.01 0 0 11,400 12,150 10,650
30/07/2025 11,400 0.7 (6.54%) 404,700 4,468.91 0 0 10,700 11,400 9,960
29/07/2025 10,700 0 (0%) 185,000 1,904.79 0 0 10,700 11,400 9,960
28/07/2025 10,700 0.35 (3.38%) 357,000 3,714.56 0 0 10,350 11,050 9,630
25/07/2025 10,350 0.2 (1.97%) 259,800 2,642.89 0 0 10,150 10,850 9,440
24/07/2025 10,150 0 (0%) 239,400 2,416.34 0 0 10,150 10,850 9,440
23/07/2025 10,150 0 (0%) 207,700 2,102.38 0 0 10,150 10,850 9,440
22/07/2025 10,150 -0.15 (-1.46%) 113,500 1,153.04 0 0 10,300 11,000 9,580
21/07/2025 10,300 -0.3 (-2.83%) 140,300 1,437.68 0 0 10,600 11,300 9,860
18/07/2025 10,600 -0.1 (-0.93%) 96,600 1,019.05 0 0 10,700 11,400 9,960
17/07/2025 10,700 -0.45 (-4.04%) 115,100 1,235.82 0 0 11,150 11,900 10,400
16/07/2025 10,700 -0.45 (-4.04%) 37,400 403.44 0 0 11,150 11,900 10,400
15/07/2025 11,350 0.35 (3.18%) 121,600 1,354.85 0 0 11,000 11,750 10,250
14/07/2025 11,000 0 (0%) 24,300 265.81 0 0 11,000 11,750 10,250
11/07/2025 11,000 0.15 (1.38%) 51,100 557.51 0 0 10,850 11,600 10,100
10/07/2025 10,850 0.15 (1.4%) 10,500 114.41 0 0 10,700 11,400 9,960
09/07/2025 10,700 -0.1 (-0.93%) 44,600 480.17 0 0 10,800 11,550 10,050
08/07/2025 10,800 0.2 (1.89%) 44,900 481.47 0 0 10,600 11,300 9,860
07/07/2025 10,600 0 (0%) 46,200 483.45 0 0 10,600 11,300 9,860
04/07/2025 10,600 0.1 (0.95%) 22,100 231.28 0 0 10,500 11,200 9,770
03/07/2025 10,500 -0.1 (-0.94%) 216,000 2,261.74 0 0 10,600 11,300 9,860
02/07/2025 10,600 -0.05 (-0.47%) 45,300 479.09 0 0 10,650 11,350 9,910
01/07/2025 10,650 -0.35 (-3.18%) 162,200 1,712.89 0 0 11,000 11,750 10,250
30/06/2025 11,000 0.2 (1.85%) 133,300 1,444.76 0 0 10,800 11,550 10,050
27/06/2025 10,800 0.2 (1.89%) 50,100 534.07 0 0 10,600 11,300 9,860
26/06/2025 10,600 0.15 (1.44%) 48,300 507.38 0 0 10,450 11,150 9,720
25/06/2025 10,450 0.3 (2.96%) 61,200 623.9 0 0 10,150 10,850 9,440
24/06/2025 10,150 0.16 (1.6%) 62,700 634.5 0 0 9,990 10,650 9,300
23/06/2025 9,990 0.09 (0.91%) 60,400 600.5 0 0 9,900 10,550 9,210
20/06/2025 9,900 0.25 (2.59%) 128,200 1,256.28 0 0 9,650 10,300 8,980
19/06/2025 9,650 0.3 (3.21%) 117,600 1,113.36 0 0 9,350 10,000 8,700
18/06/2025 9,350 0.05 (0.54%) 70,300 664.92 0 0 9,300 9,950 8,650
17/06/2025 9,300 0 (0%) 97,600 907.66 0 0 9,300 9,950 8,650

Dữ liệu lịch sử - BSC

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