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
11/12/2025 9,530 0 (0%) 103,500 982.27 0 0 9,530 10,150 8,870
10/12/2025 9,530 -0.02 (-0.21%) 238,800 2,263.08 0 0 9,550 10,200 8,890
09/12/2025 9,550 0.04 (0.42%) 90,900 861.67 0 0 9,510 10,150 8,850
08/12/2025 9,510 0.06 (0.63%) 228,300 2,183.69 0 0 9,450 10,100 8,790
05/12/2025 9,450 -0.05 (-0.53%) 87,600 828.79 0 0 9,500 10,150 8,840
04/12/2025 9,500 0 (0%) 127,400 1,208.69 0 0 9,500 10,150 8,840
03/12/2025 9,500 0.08 (0.85%) 76,200 725.53 0 0 9,420 10,050 8,770
02/12/2025 9,420 -0.03 (-0.32%) 157,800 1,487.35 0 0 9,450 10,100 8,790
01/12/2025 9,450 -0.04 (-0.42%) 92,700 876.78 0 0 9,490 10,150 8,830
28/11/2025 9,490 0.01 (0.11%) 115,700 1,095.9 0 0 9,480 10,100 8,820
27/11/2025 9,480 -0.04 (-0.42%) 43,700 415.1 0 0 9,520 10,150 8,860
26/11/2025 9,520 -0.02 (-0.21%) 89,500 849.12 0 0 9,540 10,200 8,880
25/11/2025 9,540 -0.03 (-0.31%) 182,700 1,736.73 0 0 9,570 10,200 8,910
24/11/2025 9,570 -0.02 (-0.21%) 32,500 310.46 0 0 9,590 10,250 8,920
21/11/2025 9,590 0.07 (0.74%) 185,800 1,761.87 0 0 9,520 10,150 8,860
20/11/2025 9,520 -0.01 (-0.1%) 97,500 928 0 0 9,530 10,150 8,870
19/11/2025 9,530 -0.05 (-0.52%) 267,500 2,551.28 0 0 9,580 10,250 8,910
18/11/2025 9,580 -0.01 (-0.1%) 213,100 2,042.74 0 0 9,590 10,250 8,920
17/11/2025 9,590 0.02 (0.21%) 134,500 1,287.5 0 0 9,570 10,200 8,910
14/11/2025 9,570 0 (0%) 130,800 1,248.18 0 0 9,570 10,200 8,910
13/11/2025 9,570 -0.01 (-0.1%) 133,800 1,279.86 0 0 9,580 10,250 8,910
12/11/2025 9,580 -0.02 (-0.21%) 88,700 846.51 0 0 9,600 10,250 8,930
11/11/2025 9,600 0.1 (1.05%) 81,500 774.18 0 0 9,500 10,150 8,840
10/11/2025 9,500 0 (0%) 124,800 1,184.27 0 0 9,500 10,150 8,840
07/11/2025 9,500 -0.06 (-0.63%) 216,000 2,052.2 0 0 9,560 10,200 8,900
06/11/2025 9,560 0 (0%) 56,100 535.51 0 0 9,560 10,200 8,900
05/11/2025 9,560 -0.02 (-0.21%) 91,400 873.86 0 0 9,580 10,250 8,910
04/11/2025 9,580 0 (0%) 220,500 2,101.13 0 0 9,580 10,250 8,910
03/11/2025 9,580 -0.01 (-0.1%) 178,700 1,711.37 0 0 9,590 10,250 8,920
31/10/2025 9,590 -0.04 (-0.42%) 275,300 2,640.93 0 0 9,630 10,300 8,960
30/10/2025 9,630 -0.05 (-0.52%) 114,400 1,102.11 0 0 9,680 10,350 9,010
29/10/2025 9,680 0.09 (0.94%) 154,000 1,487.2 0 0 9,590 10,250 8,920
28/10/2025 9,590 0.01 (0.1%) 134,100 1,279.89 0 0 9,580 10,250 8,910
27/10/2025 9,580 -0.11 (-1.14%) 157,800 1,511.65 0 0 9,690 10,350 9,020
24/10/2025 9,690 0.03 (0.31%) 170,100 1,636.12 0 0 9,660 10,300 8,990
23/10/2025 9,660 -0.13 (-1.33%) 93,100 898.72 0 0 9,790 10,450 9,110
22/10/2025 9,790 0.1 (1.03%) 125,100 1,205.25 0 0 9,690 10,350 9,020
21/10/2025 9,690 0.14 (1.47%) 292,200 2,785.83 0 0 9,550 10,200 8,890
20/10/2025 9,550 -0.41 (-4.12%) 329,600 3,221.61 0 0 9,960 10,650 9,270
17/10/2025 9,960 -0.04 (-0.4%) 454,200 4,528.17 0 0 10,000 10,700 9,300
16/10/2025 10,000 0 (0%) 186,500 1,865.91 0 0 10,000 10,700 9,300
15/10/2025 10,000 -0.1 (-0.99%) 276,500 2,784.66 0 0 10,100 10,800 9,400
14/10/2025 10,100 -0.15 (-1.46%) 541,600 5,506.9 0 0 10,250 10,950 9,540
13/10/2025 10,250 -0.2 (-1.91%) 352,200 3,608.31 0 0 10,450 11,150 9,720
10/10/2025 10,450 0.1 (0.97%) 652,700 6,848.75 0 0 10,350 11,050 9,630
09/10/2025 10,350 0.1 (0.98%) 196,700 2,021.09 0 0 10,250 10,950 9,540
08/10/2025 10,250 -0.05 (-0.49%) 538,500 5,573.53 0 0 10,300 11,000 9,580
07/10/2025 10,300 -0.2 (-1.9%) 307,200 3,182.55 0 0 10,500 11,200 9,770
06/10/2025 10,500 -0.05 (-0.47%) 846,500 8,804.47 0 0 10,550 11,250 9,820
03/10/2025 10,550 -0.3 (-2.76%) 360,100 3,820. 0 0 10,850 11,600 10,100
02/10/2025 10,850 0.7 (6.9%) 2,729,900 29,373.21 0 0 10,150 10,850 9,440
01/10/2025 10,150 0.15 (1.5%) 264,500 2,681.74 0 0 10,000 10,700 9,300
30/09/2025 10,000 0 (0%) 269,600 2,702.76 0 0 10,000 10,700 9,300
29/09/2025 10,000 -0.1 (-0.99%) 342,100 3,450.7 0 0 10,100 10,800 9,400
26/09/2025 10,100 0.12 (1.2%) 378,800 3,818.44 0 0 9,980 10,650 9,290
25/09/2025 9,980 0 (0%) 121,000 1,208.65 0 0 9,980 10,650 9,290
24/09/2025 9,980 0.1 (1.01%) 256,900 2,568.76 0 0 9,880 10,550 9,190
23/09/2025 9,880 0 (0%) 111,400 1,098.53 0 0 9,880 10,550 9,190
22/09/2025 9,880 -0.07 (-0.7%) 207,300 2,047.53 0 0 9,950 10,600 9,260
19/09/2025 9,950 0 (0%) 151,000 1,502.58 0 0 9,950 10,600 9,260
18/09/2025 9,950 -0.01 (-0.1%) 170,700 1,695.74 0 0 9,960 10,650 9,270
17/09/2025 9,960 -0.09 (-0.9%) 146,000 1,456.31 0 0 10,050 10,750 9,350
16/09/2025 10,050 0.11 (1.11%) 358,800 3,610.04 0 0 9,940 10,600 9,250
15/09/2025 9,940 0.04 (0.4%) 159,600 1,584.89 0 0 9,900 10,550 9,210
12/09/2025 9,900 0.09 (0.92%) 103,300 1,021.3 0 0 9,810 10,450 9,130
11/09/2025 9,810 -0.04 (-0.41%) 457,400 4,471.03 0 0 9,850 10,500 9,170
10/09/2025 9,850 -0.05 (-0.51%) 96,100 946.94 0 0 9,900 10,550 9,210
09/09/2025 9,900 0.05 (0.51%) 173,400 1,709.26 0 0 9,850 10,500 9,170
08/09/2025 9,850 -0.13 (-1.3%) 407,000 4,028.06 0 0 9,980 10,650 9,290
05/09/2025 9,980 -0.12 (-1.19%) 452,600 4,574.98 0 0 10,100 10,800 9,400
04/09/2025 10,100 0.1 (1%) 320,600 3,228.55 0 0 10,000 10,700 9,300
03/09/2025 10,000 0.17 (1.73%) 356,000 3,528.91 0 0 9,830 10,500 9,150
29/08/2025 9,830 0.01 (0.1%) 236,400 2,319.15 0 0 9,820 10,500 9,140
28/08/2025 9,820 -0.03 (-0.3%) 328,100 3,203.95 0 0 9,850 10,500 9,170
27/08/2025 9,850 0.05 (0.51%) 267,600 2,633.31 0 0 9,800 10,450 9,120
26/08/2025 9,800 0.06 (0.62%) 310,300 3,028.03 0 0 9,740 10,400 9,060
25/08/2025 9,740 0.04 (0.41%) 280,000 2,729.71 0 0 9,700 10,350 9,030
22/08/2025 9,700 -0.35 (-3.48%) 1,018,100 10,072.81 0 0 10,050 10,750 9,350
21/08/2025 10,050 -0.15 (-1.47%) 915,700 9,307.48 0 0 10,200 10,900 9,490
20/08/2025 10,200 -0.3 (-2.86%) 717,100 7,388.42 0 0 10,500 11,200 9,770
19/08/2025 10,500 0.35 (3.45%) 1,748,700 18,303.32 0 0 10,150 10,850 9,440
18/08/2025 10,150 0.05 (0.5%) 701,500 7,109.43 0 0 10,100 10,800 9,400
15/08/2025 10,100 -0.2 (-1.94%) 1,093,300 11,088.24 0 0 10,300 11,000 9,580
14/08/2025 10,300 -0.1 (-0.96%) 654,000 6,730.85 0 0 10,400 11,100 9,680
13/08/2025 10,400 0.05 (0.48%) 937,100 9,766.18 1,100,000 10,593 10,350 11,050 9,630
12/08/2025 10,350 0.25 (2.48%) 918,500 9,433.36 0 0 10,100 10,800 9,400
11/08/2025 10,100 0 (0%) 644,800 6,513.73 0 0 10,100 10,800 9,400
08/08/2025 10,100 -0.1 (-0.98%) 783,600 7,881.63 0 0 10,200 10,900 9,490
07/08/2025 10,200 0.05 (0.49%) 485,100 4,925.82 0 0 10,150 10,850 9,440
06/08/2025 10,150 0.05 (0.5%) 395,100 4,003.68 0 0 10,100 10,800 9,400
05/08/2025 10,100 -0.25 (-2.42%) 868,400 8,852.92 0 0 10,350 11,050 9,630
04/08/2025 10,350 0.15 (1.47%) 905,700 9,219.65 0 0 10,200 10,900 9,490
01/08/2025 10,200 0 (0%) 1,162,200 12,031.66 0 0 10,200 10,900 9,490
31/07/2025 10,200 0.65 (6.81%) 1,323,000 13,492.56 0 0 9,550 10,200 8,890
30/07/2025 9,550 -0.05 (-0.52%) 436,700 4,172.67 0 0 9,600 10,250 8,930
29/07/2025 9,600 -0.26 (-2.64%) 757,200 7,375.94 0 0 9,860 10,550 9,170
28/07/2025 9,860 0.11 (1.13%) 1,016,000 9,929.88 0 0 9,750 10,400 9,070
25/07/2025 9,750 -0.08 (-0.81%) 439,100 4,286.96 0 0 9,830 10,500 9,150
24/07/2025 9,830 0.13 (1.34%) 391,200 3,825.49 0 0 9,700 10,350 9,030
23/07/2025 9,700 0.01 (0.1%) 491,000 4,762.05 0 0 9,690 10,350 9,020
22/07/2025 9,690 -0.18 (-1.82%) 647,700 6,271.62 0 0 9,870 10,550 9,180
21/07/2025 9,870 0.04 (0.41%) 645,500 6,417.8 0 0 9,830 10,500 9,150
18/07/2025 9,830 0.28 (2.93%) 1,372,000 13,298.2 0 0 9,550 10,200 8,890
17/07/2025 9,550 -0.01 (-0.1%) 699,400 6,703.25 0 0 9,560 10,200 8,900
16/07/2025 9,530 -0.02 (-0.21%) 199,800 1,905.79 0 0 9,550 10,200 8,890
15/07/2025 9,600 0 (0%) 283,900 2,731.36 0 0 9,600 10,250 8,930
14/07/2025 9,600 0.03 (0.31%) 338,500 3,243.51 0 0 9,570 10,200 8,910
11/07/2025 9,570 -0.04 (-0.42%) 311,400 2,992.44 0 0 9,610 10,250 8,940
10/07/2025 9,610 0.16 (1.69%) 703,700 6,734.4 0 0 9,450 10,100 8,790
09/07/2025 9,450 0 (0%) 326,300 3,096.96 0 0 9,450 10,100 8,790
08/07/2025 9,450 -0.05 (-0.53%) 363,200 3,431.68 0 0 9,500 10,150 8,840
07/07/2025 9,500 -0.06 (-0.63%) 461,700 4,388.47 0 0 9,560 10,200 8,900
04/07/2025 9,560 0.3 (3.24%) 889,300 8,435.75 0 0 9,260 9,900 8,620
03/07/2025 9,260 0.02 (0.22%) 317,200 2,935.2 0 0 9,240 9,880 8,600
02/07/2025 9,240 0.01 (0.11%) 209,500 1,935.41 0 0 9,230 9,870 8,590
01/07/2025 9,230 -0.02 (-0.22%) 198,700 1,831. 0 0 9,250 9,890 8,610
30/06/2025 9,250 0.01 (0.11%) 183,700 1,693.66 0 0 9,240 9,880 8,600
27/06/2025 9,240 -0.04 (-0.43%) 179,600 1,659.16 0 0 9,280 9,920 8,640
26/06/2025 9,280 0 (0%) 161,400 1,491.68 0 0 9,280 9,920 8,640
25/06/2025 9,280 0.04 (0.43%) 124,800 1,156.14 0 0 9,240 9,880 8,600
24/06/2025 9,240 -0.06 (-0.65%) 155,400 1,439.82 0 0 9,300 9,950 8,650
23/06/2025 9,300 0.06 (0.65%) 287,100 2,644.43 0 0 9,240 9,880 8,600
20/06/2025 9,240 -0.05 (-0.54%) 305,100 2,824.1 0 0 9,290 9,940 8,640
19/06/2025 9,290 -0.01 (-0.11%) 137,500 1,273.35 0 0 9,300 9,950 8,650
18/06/2025 9,300 -0.07 (-0.75%) 251,900 2,343.67 0 0 9,370 10,000 8,720
17/06/2025 9,370 0.07 (0.75%) 351,600 3,286.66 0 0 9,300 9,950 8,650
16/06/2025 9,300 0 (0%) 151,800 1,413.26 0 0 9,300 9,950 8,650
13/06/2025 9,300 -0.11 (-1.17%) 271,300 2,525.01 0 0 9,410 10,050 8,760
12/06/2025 9,410 0.04 (0.43%) 69,500 653.78 0 0 9,370 10,000 8,720
11/06/2025 9,370 0.02 (0.21%) 118,200 1,108.03 0 0 9,350 10,000 8,700

Dữ liệu lịch sử - BSC

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