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
31/12/2025 14,500 -0.05 (-0.34%) 13,600 196.55 0 0 14,550 15,550 13,550
30/12/2025 14,550 0 (0%) 63,300 895.68 0 0 14,550 15,550 13,550
29/12/2025 14,550 -0.15 (-1.02%) 16,000 233.99 0 0 14,700 15,700 13,700
26/12/2025 14,700 -0.05 (-0.34%) 1,200 17.66 0 0 14,750 15,750 13,750
25/12/2025 14,750 -0.15 (-1.01%) 21,300 300.88 0 0 14,900 15,900 13,900
24/12/2025 14,900 0.1 (0.68%) 25,200 375.08 0 0 14,800 15,800 13,800
23/12/2025 14,800 -0.05 (-0.34%) 6,400 94.03 0 0 14,850 15,850 13,850
22/12/2025 14,850 0.75 (5.32%) 22,800 324.14 0 0 14,100 15,050 13,150
19/12/2025 14,100 -0.6 (-4.08%) 14,000 200.02 0 0 14,700 15,700 13,700
18/12/2025 14,700 0.35 (2.44%) 13,500 194.32 0 0 14,350 15,350 13,350
17/12/2025 14,350 0 (0%) 200 2.87 0 0 14,350 15,350 13,350
16/12/2025 14,350 0.05 (0.35%) 8,600 120.81 0 0 14,300 15,300 13,300
15/12/2025 14,300 -0.6 (-4.03%) 11,900 167.68 0 0 14,900 15,900 13,900
12/12/2025 14,900 -0.1 (-0.67%) 5,300 78.21 0 0 15,000 16,050 13,950
11/12/2025 15,000 -0.05 (-0.33%) 13,600 198.91 0 0 15,050 16,100 14,000
10/12/2025 15,050 0.85 (5.99%) 32,200 466.9 0 0 14,200 15,150 13,250
09/12/2025 14,200 -0.95 (-6.27%) 19,300 283.5 0 0 15,150 16,200 14,100
08/12/2025 15,150 0.15 (1%) 65,200 976.34 0 0 15,000 16,050 13,950
05/12/2025 15,000 -0.55 (-3.54%) 22,900 345.67 0 0 15,550 16,600 14,500
04/12/2025 15,550 0.1 (0.65%) 52,000 796.02 0 0 15,450 16,500 14,400
03/12/2025 15,450 -0.1 (-0.64%) 59,400 894.25 0 0 15,550 16,600 14,500
02/12/2025 15,550 0.65 (4.36%) 96,800 1,510.58 0 0 14,900 15,900 13,900
01/12/2025 14,900 0.95 (6.81%) 146,300 2,175.1 0 0 13,950 14,900 13,000
28/11/2025 13,950 0.4 (2.95%) 24,900 340.14 0 0 13,550 14,450 12,650
27/11/2025 13,550 0 (0%) 7,100 95.53 0 0 13,550 14,450 12,650
26/11/2025 13,550 0.15 (1.12%) 29,900 404.59 0 0 13,400 14,300 12,500
25/11/2025 13,400 0 (0%) 7,000 93.81 0 0 13,400 14,300 12,500
24/11/2025 13,400 0.1 (0.75%) 41,500 549.1 0 0 13,300 14,200 12,400
21/11/2025 13,300 -0.05 (-0.37%) 5,300 69.47 0 0 13,350 14,250 12,450
20/11/2025 13,350 0.05 (0.38%) 3,800 49.83 0 0 13,300 14,200 12,400
19/11/2025 13,300 0.1 (0.76%) 25,500 331.68 0 0 13,200 14,100 12,300
18/11/2025 13,200 -0.05 (-0.38%) 8,100 105.64 0 0 13,250 14,150 12,350
17/11/2025 13,250 0.05 (0.38%) 10,600 137.51 0 0 13,200 14,100 12,300
14/11/2025 13,200 0.25 (1.93%) 23,600 305.01 0 0 12,950 13,850 12,050
13/11/2025 12,950 -0.45 (-3.36%) 20,800 269.75 0 0 13,400 14,300 12,500
12/11/2025 13,400 0.1 (0.75%) 4,200 55.45 0 0 13,300 14,200 12,400
11/11/2025 13,300 0.15 (1.14%) 26,500 343.21 0 0 13,150 14,050 12,250
10/11/2025 13,150 -0.05 (-0.38%) 300 3.95 0 0 13,200 14,100 12,300
07/11/2025 13,200 0.2 (1.54%) 3,900 50.28 0 0 13,000 13,900 12,100
06/11/2025 13,000 -0.2 (-1.52%) 10,100 131.32 0 0 13,200 14,100 12,300
05/11/2025 13,200 -0.1 (-0.75%) 6,100 79.27 0 0 13,300 14,200 12,400
04/11/2025 13,300 0 (0%) 0 0 0 0 13,300 14,200 12,400
03/11/2025 13,300 -0.05 (-0.37%) 1,100 14.58 0 0 13,350 14,250 12,450
31/10/2025 13,350 0 (0%) 4,100 54.42 0 0 13,350 14,250 12,450
30/10/2025 13,350 -0.1 (-0.74%) 7,400 93.63 0 0 13,450 14,350 12,550
29/10/2025 13,450 0.55 (4.26%) 2,900 38.37 0 0 12,900 13,800 12,000
28/10/2025 12,900 -0.7 (-5.15%) 13,400 176.77 0 0 13,600 14,550 12,650
27/10/2025 13,600 0.1 (0.74%) 2,700 36.83 0 0 13,500 14,400 12,600
24/10/2025 13,500 0.05 (0.37%) 9,500 125.41 0 0 13,450 14,350 12,550
23/10/2025 13,450 -0.05 (-0.37%) 600 8.02 0 0 13,500 14,400 12,600
22/10/2025 13,500 0 (0%) 0 0 0 0 13,500 14,400 12,600
21/10/2025 13,500 0.05 (0.37%) 6,600 87.85 0 0 13,450 14,350 12,550
20/10/2025 13,450 -0.05 (-0.37%) 13,900 185.35 0 0 13,500 14,400 12,600
17/10/2025 13,500 -0.05 (-0.37%) 9,800 131.21 0 0 13,550 14,450 12,650
16/10/2025 13,550 0.05 (0.37%) 37,500 504.51 0 0 13,500 14,400 12,600
15/10/2025 13,500 0.3 (2.27%) 17,600 235.71 0 0 13,200 14,100 12,300
14/10/2025 13,200 -0.4 (-2.94%) 42,500 568.61 0 0 13,600 14,550 12,650
13/10/2025 13,600 -0.2 (-1.45%) 10,900 146.58 0 0 13,800 14,750 12,850
10/10/2025 13,800 0.3 (2.22%) 57,200 775.1 0 0 13,500 14,400 12,600
09/10/2025 13,500 0 (0%) 37,900 511.65 0 0 13,500 14,400 12,600
08/10/2025 13,500 0.1 (0.75%) 19,700 262.41 0 0 13,400 14,300 12,500
07/10/2025 13,400 -0.2 (-1.47%) 37,000 488.89 0 0 13,600 14,550 12,650
06/10/2025 13,600 0.4 (3.03%) 33,500 443.71 0 0 13,200 14,100 12,300
03/10/2025 13,200 0.1 (0.76%) 23,200 302.9 0 0 13,100 14,000 12,200
02/10/2025 13,100 -0.15 (-1.13%) 900 11.87 0 0 13,250 14,150 12,350
01/10/2025 13,250 -0.05 (-0.38%) 11,300 147.47 0 0 13,300 14,200 12,400
30/09/2025 13,300 0 (0%) 19,000 247.88 0 0 13,300 14,200 12,400
29/09/2025 13,300 -0.15 (-1.12%) 5,800 76.6 0 0 13,450 14,350 12,550
26/09/2025 13,450 0.2 (1.51%) 23,000 296.7 0 0 13,250 14,150 12,350
25/09/2025 13,250 -0.05 (-0.38%) 30,000 391.45 0 0 13,300 14,200 12,400
24/09/2025 13,300 0.05 (0.38%) 37,400 488.06 0 0 13,250 14,150 12,350
23/09/2025 13,250 0.4 (3.11%) 82,000 1,026.79 0 0 12,850 13,700 12,000
22/09/2025 12,850 -0.95 (-6.88%) 23,000 297.52 0 0 13,800 14,750 12,850
19/09/2025 13,800 0.55 (4.15%) 40,400 564.43 0 0 13,250 14,150 12,350
18/09/2025 13,250 0.85 (6.85%) 172,300 2,248.49 0 0 12,400 13,250 11,550
17/09/2025 12,400 0.05 (0.4%) 54,400 674.05 0 0 12,350 13,200 11,500
16/09/2025 12,350 0 (0%) 13,800 170.44 0 0 12,350 13,200 11,500
15/09/2025 12,350 -0.1 (-0.8%) 6,800 83.14 0 0 12,450 13,300 11,600
12/09/2025 12,450 0.05 (0.4%) 38,100 461.82 0 0 12,400 13,250 11,550
11/09/2025 12,400 -0.05 (-0.4%) 35,100 425.42 0 0 12,450 13,300 11,600
10/09/2025 12,450 -0.05 (-0.4%) 41,800 509.12 0 0 12,500 13,350 11,650
09/09/2025 12,500 0.1 (0.81%) 56,100 679.34 0 0 12,400 13,250 11,550
08/09/2025 12,400 -0.05 (-0.4%) 37,500 457.72 0 0 12,450 13,300 11,600
05/09/2025 12,450 0.05 (0.4%) 14,000 173.39 0 0 12,400 13,250 11,550
04/09/2025 12,400 -0.1 (-0.8%) 57,600 698.06 0 0 12,500 13,350 11,650
03/09/2025 12,500 0.3 (2.46%) 18,300 222.05 0 0 12,200 13,050 11,350
29/08/2025 12,200 -0.1 (-0.81%) 19,100 235.19 0 0 12,300 13,150 11,450
28/08/2025 12,300 0.1 (0.82%) 112,200 1,363.67 0 0 12,200 13,050 11,350
27/08/2025 12,200 0 (0%) 26,900 322.41 0 0 12,200 13,050 11,350
26/08/2025 12,200 0 (0%) 12,500 150.59 0 0 12,200 13,050 11,350
25/08/2025 12,200 -0.05 (-0.41%) 4,700 56.72 0 0 12,250 13,100 11,400
22/08/2025 12,250 0.05 (0.41%) 32,400 384.46 0 0 12,200 13,050 11,350
21/08/2025 12,200 0 (0%) 44,100 523.18 0 0 12,200 13,050 11,350
20/08/2025 12,200 0 (0%) 46,600 560.12 0 0 12,200 13,050 11,350
19/08/2025 12,200 0.1 (0.83%) 38,600 459.07 0 0 12,100 12,900 11,300
18/08/2025 12,100 -0.1 (-0.82%) 38,100 458.97 0 0 12,200 13,050 11,350
15/08/2025 12,200 0.2 (1.67%) 114,800 1,383.9 0 0 12,000 12,800 11,200
14/08/2025 12,000 0.05 (0.42%) 21,500 257.48 0 0 11,950 12,750 11,150
13/08/2025 11,950 -0.25 (-2.05%) 30,900 370.56 0 0 12,200 13,050 11,350
12/08/2025 12,200 -0.1 (-0.81%) 21,600 260.36 0 0 12,300 13,150 11,450
11/08/2025 12,300 -0.2 (-1.6%) 28,900 352.39 0 0 12,500 13,350 11,650
08/08/2025 12,500 0.2 (1.63%) 54,500 673.19 0 0 12,300 13,150 11,450
07/08/2025 12,300 0 (0%) 50,800 622.47 0 0 12,300 13,150 11,450
06/08/2025 12,300 -0.05 (-0.4%) 32,100 392.5 0 0 12,350 13,200 11,500
05/08/2025 12,350 -0.05 (-0.4%) 134,700 1,624.69 0 0 12,400 13,250 11,550
04/08/2025 12,400 0.8 (6.9%) 20,400 246.4 0 0 11,600 12,400 10,800
01/08/2025 11,600 -0.3 (-2.52%) 1,200 13.85 0 0 11,900 12,700 11,100
31/07/2025 11,900 -0.05 (-0.42%) 20,500 239.93 0 0 11,950 12,750 11,150
30/07/2025 11,950 -0.05 (-0.42%) 20,000 230.95 0 0 12,000 12,800 11,200
29/07/2025 12,000 -0.35 (-2.83%) 68,500 810.94 0 0 12,350 13,200 11,500
28/07/2025 12,350 -0.1 (-0.8%) 53,200 642.14 0 0 12,450 13,300 11,600
25/07/2025 12,450 0.05 (0.4%) 26,000 317.8 0 0 12,400 13,250 11,550
24/07/2025 12,400 -0.25 (-1.98%) 82,200 999.94 0 0 12,650 13,500 11,800
23/07/2025 12,650 0.15 (1.2%) 12,600 155.54 0 0 12,500 13,350 11,650
22/07/2025 12,500 -0.2 (-1.57%) 7,300 90.55 0 0 12,700 13,550 11,850
21/07/2025 12,700 0.25 (2.01%) 34,400 427.72 0 0 12,450 13,300 11,600
18/07/2025 12,450 -0.05 (-0.4%) 42,200 523.27 0 0 12,500 13,350 11,650
17/07/2025 12,500 0.05 (0.4%) 43,700 541.89 0 0 12,450 13,300 11,600
16/07/2025 12,450 0.15 (1.22%) 53,900 662.51 0 0 12,300 13,150 11,450
15/07/2025 12,300 0.1 (0.82%) 57,200 698.54 0 0 12,200 13,050 11,350
14/07/2025 12,200 0.1 (0.83%) 80,700 978.85 0 0 12,100 12,900 11,300
11/07/2025 12,100 0.1 (0.83%) 38,900 467.39 0 0 12,000 12,800 11,200
10/07/2025 12,000 0 (0%) 51,400 615.4 0 0 12,000 12,800 11,200
09/07/2025 12,000 0.05 (0.42%) 95,500 1,141.04 0 0 11,950 12,750 11,150
08/07/2025 11,950 0.05 (0.42%) 108,000 1,284.33 0 0 11,900 12,700 11,100
07/07/2025 11,900 0 (0%) 144,600 1,711.37 0 0 11,900 12,700 11,100
04/07/2025 11,900 0 (0%) 230,800 2,743.67 0 0 11,900 12,700 11,100
03/07/2025 11,900 0.15 (1.28%) 296,100 3,505.04 0 0 11,750 12,550 10,950

Dữ liệu lịch sử - BSC

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