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
19/12/2025 12,300 0 (0%) 116,600 1,434.44 0 0 12,300 14,100 10,500
18/12/2025 12,400 0.1 (0.81%) 279,903 3,445.27 0 0 12,300 14,100 10,500
17/12/2025 12,300 0.2 (1.65%) 440,682 5,400.75 0 0 12,100 13,900 10,300
16/12/2025 12,300 0.1 (0.82%) 449,265 5,453.96 0 0 12,200 14,000 10,400
15/12/2025 12,200 -0.2 (-1.61%) 631,989 7,705.27 0 0 12,400 14,200 10,600
12/12/2025 12,300 -0.2 (-1.6%) 727,261 9,017.61 0 0 12,500 14,300 10,700
11/12/2025 12,500 0.1 (0.81%) 449,580 5,615.71 0 0 12,400 14,200 10,600
10/12/2025 12,400 0 (0%) 197,548 2,455.89 0 0 12,400 14,200 10,600
09/12/2025 12,500 -0.1 (-0.79%) 962,017 11,959.93 0 0 12,600 14,400 10,800
08/12/2025 12,500 -0.2 (-1.57%) 393,894 4,945.66 0 0 12,700 14,600 10,800
05/12/2025 12,700 0 (0%) 383,337 4,873.8 0 0 12,700 14,600 10,800
04/12/2025 12,800 0.1 (0.79%) 540,866 6,863.71 0 0 12,700 14,600 10,800
03/12/2025 12,700 0.2 (1.6%) 477,321 6,046.95 0 0 12,500 14,300 10,700
02/12/2025 12,600 -0.1 (-0.79%) 694,920 8,700.05 0 0 12,700 14,600 10,800
01/12/2025 12,500 -0.1 (-0.79%) 493,657 6,259.39 0 0 12,600 14,400 10,800
28/11/2025 12,700 0.2 (1.6%) 766,716 9,659.81 0 0 12,500 14,300 10,700
27/11/2025 12,500 0.1 (0.81%) 341,642 4,265.06 0 0 12,400 14,200 10,600
26/11/2025 12,500 0.1 (0.81%) 501,001 6,234.79 0 0 12,400 14,200 10,600
25/11/2025 12,400 -0.3 (-2.36%) 901,312 11,208.35 0 0 12,700 14,600 10,800
24/11/2025 12,700 0.1 (0.79%) 386,623 4,895.54 0 0 12,600 14,400 10,800
21/11/2025 12,700 -0.1 (-0.78%) 908,727 11,446.55 0 0 12,800 14,700 10,900
20/11/2025 12,900 -0.3 (-2.27%) 648,386 8,326.15 0 0 13,200 15,100 11,300
19/11/2025 13,100 0.4 (3.15%) 2,283,885 30,080.98 0 0 12,700 14,600 10,800
18/11/2025 12,900 0.2 (1.57%) 1,630,356 20,773.53 0 0 12,700 14,600 10,800
17/11/2025 12,800 0.1 (0.79%) 829,003 10,566.76 0 0 12,700 14,600 10,800
14/11/2025 12,700 0.1 (0.79%) 611,004 7,738.06 0 0 12,600 14,400 10,800
13/11/2025 12,700 0.4 (3.25%) 2,106,878 26,543.54 0 0 12,300 14,100 10,500
12/11/2025 12,300 0.2 (1.65%) 489,883 6,009.68 0 0 12,100 13,900 10,300
11/11/2025 12,200 0.1 (0.83%) 463,238 5,616.08 0 0 12,100 13,900 10,300
10/11/2025 12,000 -0.2 (-1.64%) 575,022 6,930.33 0 0 12,200 14,000 10,400
07/11/2025 12,100 -0.4 (-3.2%) 595,978 7,273.7 0 0 12,500 14,300 10,700
06/11/2025 12,400 0.3 (2.48%) 986,865 12,293.4 0 0 12,100 13,900 10,300
05/11/2025 12,200 0.2 (1.67%) 516,233 6,264.43 0 0 12,000 13,800 10,200
04/11/2025 12,100 -0.3 (-2.42%) 957,495 11,481.37 0 0 12,400 14,200 10,600
03/11/2025 12,300 -0.2 (-1.6%) 788,557 9,764.54 0 0 12,500 14,300 10,700
31/10/2025 12,500 0.6 (5.04%) 1,861,655 23,194.61 0 0 11,900 13,600 10,200
30/10/2025 12,000 0.1 (0.84%) 351,359 4,195.47 0 0 11,900 13,600 10,200
29/10/2025 11,900 0.1 (0.85%) 222,980 2,652.4 0 0 11,800 13,500 10,100
28/10/2025 12,000 -0.1 (-0.83%) 329,900 3,907.39 903,000 12,551.7 12,100 13,900 10,300
27/10/2025 12,000 0.7 (6.19%) 924,016 11,164.96 0 0 11,300 12,900 9,700
24/10/2025 11,500 -0.2 (-1.71%) 397,055 4,500.8 680,000 9,112 11,700 13,400 10,000
23/10/2025 11,600 0.1 (0.87%) 145,212 1,694.63 0 0 11,500 13,200 9,800
22/10/2025 11,600 0.1 (0.87%) 209,835 2,423. 0 0 11,500 13,200 9,800
21/10/2025 11,600 -0.1 (-0.85%) 680,354 7,812.3 0 0 11,700 13,400 10,000
20/10/2025 11,100 -0.9 (-7.5%) 1,076,841 12,644.42 0 0 12,000 13,800 10,200
17/10/2025 12,000 -0.1 (-0.83%) 510,649 6,144.17 0 0 12,100 13,900 10,300
16/10/2025 12,000 -0.1 (-0.83%) 713,129 8,623.57 0 0 12,100 13,900 10,300
15/10/2025 12,100 0 (0%) 569,790 6,891.48 0 0 12,100 13,900 10,300
14/10/2025 12,200 0.1 (0.83%) 676,973 8,194.04 0 0 12,100 13,900 10,300
13/10/2025 12,200 0.1 (0.83%) 768,729 9,301.82 0 0 12,100 13,900 10,300
10/10/2025 12,100 0.1 (0.83%) 315,661 3,831.47 0 0 12,000 13,800 10,200
09/10/2025 12,100 0 (0%) 441,925 5,320.01 0 0 12,100 13,900 10,300
08/10/2025 12,200 0.1 (0.83%) 704,635 8,493.69 0 0 12,100 13,900 10,300
07/10/2025 12,100 0.1 (0.83%) 188,732 2,281.92 0 0 12,000 13,800 10,200
06/10/2025 12,100 0.1 (0.83%) 483,789 5,825.7 0 0 12,000 13,800 10,200
03/10/2025 12,000 -0.1 (-0.83%) 624,007 7,488.25 0 0 12,100 13,900 10,300
02/10/2025 12,000 -0.1 (-0.83%) 496,613 6,007.65 0 0 12,100 13,900 10,300
01/10/2025 12,100 0 (0%) 118,365 1,437.02 0 0 12,100 13,900 10,300
30/09/2025 12,200 0 (0%) 568,138 6,867.63 0 0 12,200 14,000 10,400
29/09/2025 12,300 0.1 (0.82%) 444,235 5,418.28 0 0 12,200 14,000 10,400
26/09/2025 12,300 0.1 (0.82%) 404,792 4,937.23 0 0 12,200 14,000 10,400
25/09/2025 12,100 0 (0%) 331,974 4,049.1 0 0 12,100 13,900 10,300
24/09/2025 12,300 0.2 (1.65%) 427,509 5,171.64 0 0 12,100 13,900 10,300
23/09/2025 12,100 0 (0%) 361,940 4,380.32 0 0 12,100 13,900 10,300
22/09/2025 12,100 -0.1 (-0.82%) 677,719 8,212.11 0 0 12,200 14,000 10,400
19/09/2025 12,300 0.1 (0.82%) 381,482 4,658.88 0 0 12,200 14,000 10,400
18/09/2025 12,200 -0.2 (-1.61%) 618,003 7,569.37 0 0 12,400 14,200 10,600
17/09/2025 12,300 -0.2 (-1.6%) 1,010,990 12,490.9 0 0 12,500 14,300 10,700
16/09/2025 12,500 0 (0%) 1,185,721 14,821.35 0 0 12,500 14,300 10,700
15/09/2025 12,600 0.4 (3.28%) 1,509,451 18,808.1 0 0 12,200 14,000 10,400
12/09/2025 12,300 0.3 (2.5%) 579,951 7,085.24 0 0 12,000 13,800 10,200
11/09/2025 12,200 0.1 (0.83%) 826,346 9,943.5 0 0 12,100 13,900 10,300
10/09/2025 12,200 0.1 (0.83%) 665,225 8,057.74 0 0 12,100 13,900 10,300
09/09/2025 12,200 -0.2 (-1.61%) 2,543,283 30,762.71 0 0 12,400 14,200 10,600
08/09/2025 12,400 -0.3 (-2.36%) 1,672,609 20,778.39 0 0 12,700 14,600 10,800
05/09/2025 12,600 0.2 (1.61%) 1,899,189 24,097.86 0 0 12,400 14,200 10,600
04/09/2025 12,600 0.4 (3.28%) 2,330,768 28,818.21 0 0 12,200 14,000 10,400
03/09/2025 12,300 0 (0%) 1,487,922 18,097.01 0 0 12,300 14,100 10,500
29/08/2025 12,200 -0.1 (-0.81%) 813,784 10,023.62 0 0 12,300 14,100 10,500
28/08/2025 12,300 0.1 (0.82%) 617,174 7,570.48 0 0 12,200 14,000 10,400
27/08/2025 12,200 0.1 (0.83%) 646,172 7,908.04 0 0 12,100 13,900 10,300
26/08/2025 12,300 0.2 (1.65%) 976,977 11,865.61 0 0 12,100 13,900 10,300
25/08/2025 12,100 -0.2 (-1.63%) 989,238 11,995.66 0 0 12,300 14,100 10,500
22/08/2025 12,100 -0.1 (-0.82%) 2,315,996 28,447.37 0 0 12,200 14,000 10,400
21/08/2025 12,300 -0.1 (-0.81%) 1,321,625 16,177.91 0 0 12,400 14,200 10,600
20/08/2025 12,500 -0.3 (-2.34%) 3,476,841 43,189.17 0 0 12,800 14,700 10,900
19/08/2025 12,800 -0.1 (-0.78%) 1,631,832 20,932.57 0 0 12,900 14,800 11,000
18/08/2025 12,900 0 (0%) 1,454,246 18,806.45 0 0 12,900 14,800 11,000
15/08/2025 13,000 -0.1 (-0.76%) 2,158,547 27,825.6 0 0 13,100 15,000 11,200
14/08/2025 13,200 0 (0%) 2,238,999 29,384.7 0 0 13,200 15,100 11,300
13/08/2025 13,300 0.1 (0.76%) 3,726,767 49,292.05 0 0 13,200 15,100 11,300
12/08/2025 13,300 0.1 (0.76%) 1,967,185 25,886.88 0 0 13,200 15,100 11,300
11/08/2025 13,200 0.3 (2.33%) 3,567,539 47,118.58 0 0 12,900 14,800 11,000
08/08/2025 12,900 -0.2 (-1.53%) 2,499,758 32,307.35 0 0 13,100 15,000 11,200
07/08/2025 13,100 0.5 (3.97%) 4,045,095 53,092.47 0 0 12,600 14,400 10,800
06/08/2025 12,700 0.1 (0.79%) 1,996,728 25,142.32 0 0 12,600 14,400 10,800
05/08/2025 12,500 -0.2 (-1.57%) 3,076,052 38,900.87 0 0 12,700 14,600 10,800
04/08/2025 12,800 -0.4 (-3.03%) 2,717,614 34,540.63 0 0 13,200 15,100 11,300
01/08/2025 13,000 0.2 (1.56%) 3,742,086 49,256.03 0 0 12,800 14,700 10,900
31/07/2025 13,300 1.2 (9.92%) 5,512,083 70,395.12 0 0 12,100 13,900 10,300
30/07/2025 12,300 -0.2 (-1.6%) 1,554,708 18,819.36 0 0 12,500 14,300 10,700
29/07/2025 12,200 -0.6 (-4.69%) 2,936,188 36,690.37 0 0 12,800 14,700 10,900
28/07/2025 12,800 0.1 (0.79%) 2,282,338 29,154.46 0 0 12,700 14,600 10,800
25/07/2025 12,700 0.2 (1.6%) 2,012,068 25,538.23 0 0 12,500 14,300 10,700
24/07/2025 12,600 0.3 (2.44%) 2,310,729 28,879.1 0 0 12,300 14,100 10,500
23/07/2025 12,400 0.1 (0.81%) 1,819,836 22,457.35 0 0 12,300 14,100 10,500
22/07/2025 12,400 0 (0%) 1,412,733 17,380.21 0 0 12,400 14,200 10,600
21/07/2025 12,400 0.1 (0.81%) 1,825,060 22,663.2 0 0 12,300 14,100 10,500
18/07/2025 12,200 0.2 (1.67%) 1,873,143 22,986.74 0 0 12,000 13,800 10,200
17/07/2025 12,100 0.1 (0.83%) 1,408,499 16,950.48 0 0 12,000 13,800 10,200
16/07/2025 12,000 -0.1 (-0.83%) 473,000 5,678.71 0 0 12,100 13,900 10,300
15/07/2025 12,100 0 (0%) 972,200 11,795.63 0 0 12,100 13,900 10,300
14/07/2025 12,200 0.2 (1.67%) 966,195 11,711.15 0 0 12,000 13,800 10,200
11/07/2025 12,100 0 (0%) 1,220,413 14,634.6 0 0 12,100 13,900 10,300
10/07/2025 12,000 -0.3 (-2.44%) 2,541,914 30,798.63 0 0 12,300 14,100 10,500
09/07/2025 12,400 -0.1 (-0.8%) 953,332 11,753.29 0 0 12,500 14,300 10,700
08/07/2025 12,500 0.4 (3.31%) 2,324,592 29,013.42 0 0 12,100 13,900 10,300
07/07/2025 12,200 0.2 (1.67%) 1,241,624 15,082.13 0 0 12,000 13,800 10,200
04/07/2025 12,000 -0.4 (-3.23%) 2,040,162 24,393.2 0 0 12,400 14,200 10,600
03/07/2025 12,300 -0.7 (-5.38%) 5,296,141 65,640.12 0 0 13,000 14,900 11,100
02/07/2025 13,000 0.4 (3.17%) 4,142,523 53,830.4 0 0 12,600 14,400 10,800
01/07/2025 12,600 0.1 (0.8%) 1,423,524 17,965.38 20 0.25 12,500 14,300 10,700
30/06/2025 12,400 -0.2 (-1.59%) 1,482,950 18,511.83 0 0 12,600 14,400 10,800
27/06/2025 12,500 0 (0%) 2,618,082 33,025.52 20 0.24 12,500 14,300 10,700
26/06/2025 12,500 -0.1 (-0.79%) 1,074,694 13,381.84 0 0 12,600 14,400 10,800
25/06/2025 12,500 -0.1 (-0.79%) 2,347,621 29,476.32 0 0 12,600 14,400 10,800
24/06/2025 12,500 0.3 (2.46%) 3,722,536 46,764.47 0 0 12,200 14,000 10,400
23/06/2025 12,100 0.2 (1.68%) 2,660,217 32,572.08 0 0 11,900 13,600 10,200
20/06/2025 12,000 0.5 (4.35%) 2,254,913 26,726.07 0 0 11,500 13,200 9,800
19/06/2025 11,500 0 (0%) 938,414 10,830.74 0 0 11,500 13,200 9,800

Dữ liệu lịch sử - BSC

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