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 11,750 0.05 (0.43%) 204,300 2,391.48 0 0 11,700 12,500 10,900
04/12/2025 11,700 0.1 (0.86%) 241,500 2,822.49 0 0 11,600 12,400 10,800
03/12/2025 11,600 0.05 (0.43%) 321,400 3,719.86 0 0 11,550 12,350 10,750
02/12/2025 11,550 0 (0%) 151,500 1,743.55 0 0 11,550 12,350 10,750
01/12/2025 11,550 0 (0%) 117,000 1,349.97 0 0 11,550 12,350 10,750
28/11/2025 11,550 0 (0%) 132,100 1,528.65 0 0 11,550 12,350 10,750
27/11/2025 11,550 -0.15 (-1.28%) 439,900 5,102.04 0 0 11,700 12,500 10,900
26/11/2025 11,700 0.1 (0.86%) 172,100 1,999.79 0 0 11,600 12,400 10,800
25/11/2025 11,600 -0.1 (-0.85%) 163,400 1,909.97 0 0 11,700 12,500 10,900
24/11/2025 11,700 0 (0%) 151,500 1,768.84 0 0 11,700 12,500 10,900
21/11/2025 11,700 0 (0%) 80,600 939.76 0 0 11,700 12,500 10,900
20/11/2025 11,700 -0.05 (-0.43%) 132,300 1,557.93 0 0 11,750 12,550 10,950
19/11/2025 11,750 -0.05 (-0.42%) 69,200 811.93 0 0 11,800 12,600 11,000
18/11/2025 11,800 0 (0%) 180,800 2,123.79 0 0 11,800 12,600 11,000
17/11/2025 11,800 0 (0%) 127,800 1,504.15 0 0 11,800 12,600 11,000
14/11/2025 11,800 -0.05 (-0.42%) 191,700 2,273.06 0 0 11,850 12,650 11,050
13/11/2025 11,850 0.2 (1.72%) 497,800 5,877.69 0 0 11,650 12,450 10,850
12/11/2025 11,650 0.05 (0.43%) 86,700 1,012.71 0 0 11,600 12,400 10,800
11/11/2025 11,600 0 (0%) 117,800 1,364.73 0 0 11,600 12,400 10,800
10/11/2025 11,600 -0.05 (-0.43%) 179,600 2,089.06 0 0 11,650 12,450 10,850
07/11/2025 11,650 -0.15 (-1.27%) 169,000 1,983.79 0 0 11,800 12,600 11,000
06/11/2025 11,800 -0.05 (-0.42%) 108,700 1,284.05 0 0 11,850 12,650 11,050
05/11/2025 11,850 0 (0%) 229,300 2,700.13 0 0 11,850 12,650 11,050
04/11/2025 11,850 -0.2 (-1.66%) 558,500 6,555.1 0 0 12,050 12,850 11,250
03/11/2025 12,050 -0.15 (-1.23%) 175,600 2,131.22 0 0 12,200 13,050 11,350
31/10/2025 12,200 0.3 (2.52%) 795,700 9,670.51 0 0 11,900 12,700 11,100
30/10/2025 11,900 0.2 (1.71%) 228,000 2,699.94 0 0 11,700 12,500 10,900
29/10/2025 11,700 0 (0%) 223,900 2,638.92 0 0 11,700 12,500 10,900
28/10/2025 11,700 0 (0%) 154,000 1,799. 0 0 11,700 12,500 10,900
27/10/2025 11,700 -0.05 (-0.43%) 95,900 1,127.13 0 0 11,750 12,550 10,950
24/10/2025 11,750 0 (0%) 184,700 2,161.23 0 0 11,750 12,550 10,950
23/10/2025 11,750 0.2 (1.73%) 257,300 3,031.01 0 0 11,550 12,350 10,750
22/10/2025 11,550 0.25 (2.21%) 197,100 2,265.67 0 0 11,300 12,050 10,550
21/10/2025 11,300 -0.2 (-1.74%) 680,800 7,752.95 0 0 11,500 12,300 10,700
20/10/2025 11,500 -0.35 (-2.95%) 555,700 6,545.65 0 0 11,850 12,650 11,050
17/10/2025 11,850 0.1 (0.85%) 229,800 2,711.45 0 0 11,750 12,550 10,950
16/10/2025 11,750 0.05 (0.43%) 228,400 2,681.48 0 0 11,700 12,500 10,900
15/10/2025 11,700 0.15 (1.3%) 251,100 2,921.65 0 0 11,550 12,350 10,750
14/10/2025 11,550 -0.15 (-1.28%) 519,300 6,059.28 0 0 11,700 12,500 10,900
13/10/2025 11,700 -0.1 (-0.85%) 523,300 6,125.52 0 0 11,800 12,600 11,000
10/10/2025 11,800 0 (0%) 279,800 3,308.64 0 0 11,800 12,600 11,000
09/10/2025 11,800 0 (0%) 210,300 2,482.01 0 0 11,800 12,600 11,000
08/10/2025 11,800 0.05 (0.43%) 208,400 2,459.62 0 0 11,750 12,550 10,950
07/10/2025 11,750 -0.05 (-0.42%) 255,600 3,004.17 0 0 11,800 12,600 11,000
06/10/2025 11,800 0.1 (0.85%) 237,700 2,798.92 0 0 11,700 12,500 10,900
03/10/2025 11,700 0 (0%) 168,400 1,975.59 0 0 11,700 12,500 10,900
02/10/2025 11,700 -0.05 (-0.43%) 250,100 2,937.43 0 0 11,750 12,550 10,950
01/10/2025 11,750 -0.05 (-0.42%) 272,700 3,210.66 0 0 11,800 12,600 11,000
30/09/2025 11,800 -0.05 (-0.42%) 382,400 4,521.45 0 0 11,850 12,650 11,050
29/09/2025 11,850 -0.05 (-0.42%) 335,500 3,985.17 0 0 11,900 12,700 11,100
26/09/2025 11,900 0 (0%) 182,600 2,172.69 0 0 11,900 12,700 11,100
25/09/2025 11,900 0 (0%) 221,900 2,642.1 0 0 11,900 12,700 11,100
24/09/2025 11,900 0.2 (1.71%) 167,700 1,985.7 20,000 236 11,700 12,500 10,900
23/09/2025 11,700 -0.1 (-0.85%) 417,400 4,909.72 0 0 11,800 12,600 11,000
22/09/2025 11,800 -0.05 (-0.42%) 170,500 2,018.95 0 0 11,850 12,650 11,050
19/09/2025 11,850 -0.05 (-0.42%) 184,500 2,193.5 0 0 11,900 12,700 11,100
18/09/2025 11,900 -0.15 (-1.24%) 103,200 1,230.57 0 0 12,050 12,850 11,250
17/09/2025 12,050 0 (0%) 233,700 2,815.88 0 0 12,050 12,850 11,250
16/09/2025 12,050 0.1 (0.84%) 342,200 4,121.37 0 0 11,950 12,750 11,150
15/09/2025 11,950 0.15 (1.27%) 189,400 2,260.23 0 0 11,800 12,600 11,000
12/09/2025 11,800 0 (0%) 193,800 2,299.03 0 0 11,800 12,600 11,000
11/09/2025 11,800 0 (0%) 234,600 2,767.05 0 0 11,800 12,600 11,000
10/09/2025 11,800 0.05 (0.43%) 318,600 3,776.29 0 0 11,750 12,550 10,950
09/09/2025 11,750 -0.1 (-0.84%) 287,400 3,380.63 0 0 11,850 12,650 11,050
08/09/2025 11,850 -0.2 (-1.66%) 284,000 3,379.65 0 0 12,050 12,850 11,250
05/09/2025 12,050 -0.05 (-0.41%) 335,300 4,062.4 0 0 12,100 12,900 11,300
04/09/2025 12,100 -0.15 (-1.22%) 580,300 7,042.58 0 0 12,250 13,100 11,400
03/09/2025 12,250 0.1 (0.82%) 552,200 6,780.63 0 0 12,150 13,000 11,300
29/08/2025 12,150 0.3 (2.53%) 667,900 8,106.23 0 0 11,850 12,650 11,050
28/08/2025 11,850 -0.05 (-0.42%) 354,400 4,206.4 0 0 11,900 12,700 11,100
27/08/2025 11,900 -0.1 (-0.83%) 465,100 5,537.97 0 0 12,000 12,800 11,200
26/08/2025 12,000 0.15 (1.27%) 226,600 2,695.24 0 0 11,850 12,650 11,050
25/08/2025 11,850 0.05 (0.42%) 253,000 3,012.31 0 0 11,800 12,600 11,000
22/08/2025 11,800 -0.2 (-1.67%) 974,100 11,579.13 0 0 12,000 12,800 11,200
21/08/2025 12,000 -0.3 (-2.44%) 1,135,900 13,783.56 0 0 12,300 13,150 11,450
20/08/2025 12,300 -0.15 (-1.2%) 792,200 9,763.6 0 0 12,450 13,300 11,600
19/08/2025 12,450 0 (0%) 996,500 12,415.77 0 0 12,450 13,300 11,600
18/08/2025 12,450 0 (0%) 703,200 8,770.03 0 0 12,450 13,300 11,600
15/08/2025 12,450 -0.15 (-1.19%) 1,421,300 17,812.63 0 0 12,600 13,450 11,750
14/08/2025 12,600 -0.15 (-1.18%) 1,063,800 13,513.92 0 0 12,750 13,600 11,900
13/08/2025 12,750 -0.25 (-1.92%) 1,214,600 15,579.41 0 0 13,000 13,900 12,100
12/08/2025 13,000 0.1 (0.78%) 1,729,500 22,659.65 0 0 12,900 13,800 12,000
11/08/2025 12,900 -0.05 (-0.39%) 1,063,300 13,726.93 0 0 12,950 13,850 12,050
08/08/2025 12,950 0.05 (0.39%) 1,030,100 13,348.08 0 0 12,900 13,800 12,000
07/08/2025 12,900 0.2 (1.57%) 613,700 7,878.16 0 0 12,700 13,550 11,850
06/08/2025 12,700 0.05 (0.4%) 472,600 5,983.89 0 0 12,650 13,500 11,800
05/08/2025 12,650 -0.15 (-1.17%) 687,000 8,770.13 0 0 12,800 13,650 11,950
04/08/2025 12,800 0.05 (0.39%) 416,400 5,302.51 0 0 12,750 13,600 11,900
01/08/2025 12,750 0.3 (2.41%) 708,200 9,039.02 0 0 12,450 13,300 11,600
31/07/2025 12,450 -0.15 (-1.19%) 906,100 11,300.72 0 0 12,600 13,450 11,750
30/07/2025 12,600 0 (0%) 831,000 10,478.55 0 0 12,600 13,450 11,750
29/07/2025 12,600 -0.5 (-3.82%) 1,236,900 16,015.97 0 0 13,100 14,000 12,200
28/07/2025 13,100 0.1 (0.77%) 1,095,300 14,378.11 0 0 13,000 13,900 12,100
25/07/2025 13,000 -0.15 (-1.14%) 1,643,600 21,698.59 0 0 13,150 14,050 12,250
24/07/2025 13,150 0.2 (1.54%) 684,800 8,934.43 0 0 12,950 13,850 12,050
23/07/2025 12,950 0 (0%) 855,400 10,998.5 0 0 12,950 13,850 12,050
22/07/2025 12,950 -0.05 (-0.38%) 626,900 8,070.91 0 0 13,000 13,900 12,100
21/07/2025 13,000 0 (0%) 813,900 10,694.48 0 0 13,000 13,900 12,100
18/07/2025 13,000 0.2 (1.56%) 897,000 11,525.02 0 0 12,800 13,650 11,950
17/07/2025 12,800 0 (0%) 798,900 10,210.2 0 0 12,800 13,650 11,950
16/07/2025 12,800 0.15 (1.19%) 224,200 2,860.64 0 0 12,650 13,500 11,800
15/07/2025 12,650 -0.1 (-0.78%) 540,600 6,900.71 0 0 12,750 13,600 11,900
14/07/2025 12,750 -0.1 (-0.78%) 526,100 6,716.4 0 0 12,850 13,700 12,000
11/07/2025 12,850 -0.1 (-0.77%) 342,000 4,413.03 0 0 12,950 13,850 12,050
10/07/2025 12,950 0.2 (1.57%) 1,029,100 13,332.83 0 0 12,750 13,600 11,900
09/07/2025 12,750 0.1 (0.79%) 588,000 7,462.92 0 0 12,650 13,500 11,800
08/07/2025 12,650 0 (0%) 356,500 4,510.08 0 0 12,650 13,500 11,800
07/07/2025 12,650 0.05 (0.4%) 212,200 2,675.61 0 0 12,600 13,450 11,750
04/07/2025 12,600 0 (0%) 101,200 1,278.22 0 0 12,600 13,450 11,750
03/07/2025 12,600 0.15 (1.2%) 552,900 7,006.94 0 0 12,450 13,300 11,600
02/07/2025 12,450 0 (0%) 257,900 3,213.37 0 0 12,450 13,300 11,600
01/07/2025 12,450 -0.05 (-0.4%) 241,200 3,004.49 0 0 12,500 13,350 11,650
30/06/2025 12,500 0.05 (0.4%) 168,400 2,099.98 0 0 12,450 13,300 11,600
27/06/2025 12,450 -0.05 (-0.4%) 183,700 2,290.85 0 0 12,500 13,350 11,650
26/06/2025 12,500 -0.05 (-0.4%) 195,300 2,443.07 0 0 12,550 13,400 11,700
25/06/2025 12,550 0 (0%) 212,600 2,677.66 0 0 12,550 13,400 11,700
24/06/2025 12,550 -0.3 (-2.33%) 266,300 3,362.73 0 0 12,850 13,700 12,000
23/06/2025 12,850 0.3 (2.39%) 623,000 7,921.6 0 0 12,550 13,400 11,700
20/06/2025 12,550 -0.1 (-0.79%) 259,600 3,273.5 0 0 12,650 13,500 11,800
19/06/2025 12,650 -0.1 (-0.78%) 265,900 3,363.68 0 0 12,750 13,600 11,900
18/06/2025 12,750 0 (0%) 239,900 3,067.29 0 0 12,750 13,600 11,900
17/06/2025 12,750 -0.3 (-2.3%) 306,600 3,946.53 0 0 13,050 13,950 12,150
16/06/2025 13,050 0.3 (2.35%) 635,500 8,346.17 0 0 12,750 13,600 11,900
13/06/2025 12,750 0.25 (2%) 537,400 6,838.23 0 0 12,500 13,350 11,650
12/06/2025 12,500 0.15 (1.21%) 139,000 1,726.24 0 0 12,350 13,200 11,500
11/06/2025 12,350 0.15 (1.23%) 200,000 2,469.23 0 0 12,200 13,050 11,350
10/06/2025 12,200 -0.1 (-0.81%) 215,800 2,650.53 0 0 12,300 13,150 11,450
09/06/2025 12,300 -0.4 (-3.15%) 284,800 3,546.14 0 0 12,700 13,550 11,850

Dữ liệu lịch sử - BSC

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