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 14,900 -0.2 (-1.32%) 1,527 22.45 0 0 15,100 17,300 12,900
30/12/2025 15,100 0 (0%) 100 1.51 0 0 15,100 17,300 12,900
29/12/2025 14,600 -0.9 (-5.81%) 270 4.08 0 0 15,500 17,800 13,200
26/12/2025 14,500 -1.5 (-9.38%) 4,600 71.1 0 0 16,000 18,400 13,600
25/12/2025 16,000 -0.2 (-1.23%) 3,900 62.4 0 0 16,200 18,600 13,800
24/12/2025 16,500 1.5 (10%) 4,000 64.75 0 0 15,000 17,200 12,800
23/12/2025 15,000 -0.2 (-1.32%) 100 1.5 0 0 15,200 17,400 13,000
22/12/2025 15,000 -0.8 (-5.06%) 811 12.31 0 0 15,800 18,100 13,500
19/12/2025 15,700 1.2 (8.28%) 5,600 88.65 0 0 14,500 16,600 12,400
18/12/2025 14,500 -0.7 (-4.61%) 200 2.9 0 0 15,200 17,400 13,000
17/12/2025 15,200 0 (0%) 4,500 68.4 0 0 15,200 17,400 13,000
16/12/2025 15,600 1.1 (7.59%) 300 4.57 0 0 14,500 16,600 12,400
15/12/2025 14,500 0 (0%) 4,321 62.64 0 0 14,500 16,600 12,400
12/12/2025 14,000 -1 (-6.67%) 6,024 87.19 0 0 15,000 17,200 12,800
11/12/2025 15,800 1.1 (7.48%) 710 10.67 0 0 14,700 16,900 12,500
10/12/2025 14,800 -0.1 (-0.67%) 6,500 95.33 0 0 14,900 17,100 12,700
09/12/2025 14,900 0 (0%) 3,300 49.17 0 0 14,900 17,100 12,700
08/12/2025 14,900 -0.1 (-0.67%) 5,502 81.98 0 0 15,000 17,200 12,800
05/12/2025 15,000 0.8 (5.63%) 4,100 61.5 0 0 14,200 16,300 12,100
04/12/2025 14,000 -2 (-12.5%) 1,000 14.2 0 0 16,000 18,400 13,600
03/12/2025 16,000 1.9 (13.48%) 4,201 67.21 0 0 14,100 16,200 12,000
02/12/2025 14,000 -0.8 (-5.41%) 3,100 43.56 0 0 14,800 17,000 12,600
01/12/2025 13,700 -1.3 (-8.67%) 6,105 90.31 0 0 15,000 17,200 12,800
28/11/2025 15,000 -0.2 (-1.32%) 5,600 84 0 0 15,200 17,400 13,000
27/11/2025 15,200 1.9 (14.29%) 1,000 15.2 0 0 13,300 15,200 11,400
26/11/2025 13,300 0 (0%) 2,201 29.2 0 0 13,300 15,200 11,400
25/11/2025 13,300 0 (0%) 4,201 55.88 0 0 13,300 15,200 11,400
24/11/2025 13,300 -0.2 (-1.48%) 4,539 60.38 0 0 13,500 15,500 11,500
21/11/2025 13,500 0.2 (1.5%) 1,100 14.83 0 0 13,300 15,200 11,400
20/11/2025 12,600 -0.7 (-5.26%) 4,608 61.22 0 0 13,300 15,200 11,400
19/11/2025 13,300 0.3 (2.31%) 12,500 166.6 0 0 13,000 14,900 11,100
18/11/2025 13,000 -0.4 (-2.99%) 2,100 27.3 0 0 13,400 15,400 11,400
17/11/2025 13,400 -0.1 (-0.74%) 100 1.34 0 0 13,500 15,500 11,500
14/11/2025 13,400 0.5 (3.88%) 7,400 99.81 0 0 12,900 14,800 11,000
13/11/2025 12,900 -0.1 (-0.77%) 4,100 52.89 0 0 13,000 14,900 11,100
12/11/2025 13,000 0 (0%) 200 2.6 0 0 13,000 14,900 11,100
11/11/2025 13,000 -0.3 (-2.26%) 4,100 53.36 0 0 13,300 15,200 11,400
10/11/2025 13,400 0.4 (3.08%) 6,508 86.66 0 0 13,000 14,900 11,100
07/11/2025 13,000 -0.5 (-3.7%) 5,700 74.1 0 0 13,500 15,500 11,500
06/11/2025 13,500 0.5 (3.85%) 4,100 55.35 0 0 13,000 14,900 11,100
05/11/2025 13,000 -1 (-7.14%) 3,107 40.39 0 0 14,000 16,100 11,900
04/11/2025 14,000 1 (7.69%) 2,101 29.41 0 0 13,000 14,900 11,100
03/11/2025 13,000 0 (0%) 3,500 45.5 0 0 13,000 14,900 11,100
31/10/2025 13,000 0 (0%) 2,900 37.7 0 0 13,000 14,900 11,100
30/10/2025 13,000 -0.3 (-2.26%) 1,700 22.1 0 0 13,300 15,200 11,400
29/10/2025 13,300 0.5 (3.91%) 2,500 33.25 0 0 12,800 14,700 10,900
28/10/2025 12,800 -0.2 (-1.54%) 3,300 42.24 0 0 13,000 14,900 11,100
27/10/2025 13,000 0 (0%) 1 0.01 0 0 13,000 14,900 11,100
24/10/2025 13,000 -0.5 (-3.7%) 2,900 37.7 0 0 13,500 15,500 11,500
23/10/2025 13,500 0.5 (3.85%) 3,900 52.65 0 0 13,000 14,900 11,100
22/10/2025 13,000 -0.3 (-2.26%) 4,400 57.2 0 0 13,300 15,200 11,400
21/10/2025 13,300 0.2 (1.53%) 3,101 41.24 0 0 13,100 15,000 11,200
20/10/2025 13,100 -0.4 (-2.96%) 4,300 56.33 0 0 13,500 15,500 11,500
17/10/2025 13,500 0.5 (3.85%) 2,901 39.16 0 0 13,000 14,900 11,100
16/10/2025 13,000 -0.3 (-2.26%) 2,800 36.4 0 0 13,300 15,200 11,400
15/10/2025 13,300 0 (0%) 500 6.65 0 0 13,300 15,200 11,400
14/10/2025 13,300 0.2 (1.53%) 3,300 43.91 0 0 13,100 15,000 11,200
13/10/2025 13,100 -0.2 (-1.5%) 2,900 37.99 0 0 13,300 15,200 11,400
10/10/2025 13,300 0 (0%) 5,800 77.14 0 0 13,300 15,200 11,400
09/10/2025 13,300 0 (0%) 2,500 33.25 0 0 13,300 15,200 11,400
08/10/2025 13,300 0 (0%) 2,100 27.93 0 0 13,300 15,200 11,400
07/10/2025 13,300 -0.2 (-1.48%) 7,200 95.76 0 0 13,500 15,500 11,500
06/10/2025 13,500 0 (0%) 200 2.7 0 0 13,500 15,500 11,500
03/10/2025 13,500 0.5 (3.85%) 4,600 62.1 0 0 13,000 14,900 11,100
02/10/2025 13,000 -0.3 (-2.26%) 2,200 28.6 0 0 13,300 15,200 11,400
01/10/2025 13,300 0.3 (2.31%) 5,500 73.15 0 0 13,000 14,900 11,100
30/09/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
29/09/2025 13,000 0.5 (4%) 2,200 28.6 0 0 12,500 14,300 10,700
26/09/2025 12,500 -0.2 (-1.57%) 1,500 18.75 0 0 12,700 14,600 10,800
25/09/2025 12,700 0 (0%) 1,500 19.05 0 0 12,700 14,600 10,800
24/09/2025 12,700 0.2 (1.6%) 1,700 21.59 0 0 12,500 14,300 10,700
23/09/2025 12,500 0 (0%) 1,200 15 0 0 12,500 14,300 10,700
22/09/2025 12,500 -1.4 (-10.07%) 1,200 15 0 0 13,900 15,900 11,900
19/09/2025 13,900 0.1 (0.72%) 2,500 34.75 0 0 13,800 15,800 11,800
18/09/2025 13,800 0.3 (2.22%) 3,900 53.82 0 0 13,500 15,500 11,500
17/09/2025 13,500 0.7 (5.47%) 2,900 39.15 0 0 12,800 14,700 10,900
16/09/2025 12,800 0 (0%) 101 1.29 0 0 12,800 14,700 10,900
15/09/2025 12,800 0.8 (6.67%) 3,300 42.24 0 0 12,000 13,800 10,200
12/09/2025 12,000 0.5 (4.35%) 4,500 54 0 0 11,500 13,200 9,800
11/09/2025 11,500 0 (0%) 200 2.3 0 0 11,500 13,200 9,800
10/09/2025 11,500 0 (0%) 1,700 19.55 0 0 11,500 13,200 9,800
09/09/2025 11,500 0.5 (4.55%) 2,700 31.05 0 0 11,000 12,600 9,400
08/09/2025 11,000 -1 (-8.33%) 700 7.7 0 0 12,000 13,800 10,200
05/09/2025 12,000 0.5 (4.35%) 1,700 20.4 0 0 11,500 13,200 9,800
04/09/2025 11,500 -1.5 (-11.54%) 1,200 13.8 0 0 13,000 14,900 11,100
03/09/2025 13,000 -0.4 (-2.99%) 2,200 28.6 0 0 13,400 15,400 11,400
29/08/2025 13,400 0 (0%) 3,500 46.9 0 0 13,400 15,400 11,400
28/08/2025 13,400 0 (0%) 300 4.02 0 0 13,400 15,400 11,400
27/08/2025 13,400 0.3 (2.29%) 2,100 28.14 0 0 13,100 15,000 11,200
26/08/2025 13,100 0.1 (0.77%) 3,600 47.16 0 0 13,000 14,900 11,100
25/08/2025 13,000 0.5 (4%) 2,900 37.7 0 0 12,500 14,300 10,700
22/08/2025 12,500 -0.3 (-2.34%) 2,400 30 0 0 12,800 14,700 10,900
21/08/2025 12,800 -0.2 (-1.54%) 5,000 64 0 0 13,000 14,900 11,100
20/08/2025 13,000 0 (0%) 7,700 100.1 0 0 13,000 14,900 11,100
19/08/2025 13,000 0.5 (4%) 2,100 27.3 0 0 12,500 14,300 10,700
18/08/2025 12,500 -0.5 (-3.85%) 100 1.25 0 0 13,000 14,900 11,100
15/08/2025 13,000 -0.3 (-2.26%) 2,300 29.9 0 0 13,300 15,200 11,400
14/08/2025 13,300 0 (0%) 3,200 42.56 0 0 13,300 15,200 11,400
13/08/2025 13,300 0 (0%) 900 11.97 0 0 13,300 15,200 11,400
12/08/2025 13,300 -0.2 (-1.48%) 2,300 30.59 0 0 13,500 15,500 11,500
11/08/2025 13,500 0.6 (4.65%) 8,000 108 0 0 12,900 14,800 11,000
08/08/2025 12,900 0.9 (7.5%) 2,700 34.83 0 0 12,000 13,800 10,200
07/08/2025 12,000 0 (0%) 300 3.6 0 0 12,000 13,800 10,200
06/08/2025 12,000 -1 (-7.69%) 100 1.2 0 0 13,000 14,900 11,100
05/08/2025 13,000 -0.2 (-1.52%) 4,500 58.5 0 0 13,200 15,100 11,300
04/08/2025 13,200 0.3 (2.33%) 7,700 101.64 0 0 12,900 14,800 11,000
01/08/2025 12,900 -0.1 (-0.77%) 3,500 45.15 0 0 13,000 14,900 11,100
31/07/2025 13,000 -0.2 (-1.52%) 4,500 58.5 0 0 13,200 15,100 11,300
30/07/2025 13,200 -0.1 (-0.75%) 2,900 38.28 0 0 13,300 15,200 11,400
29/07/2025 13,300 0 (0%) 4,500 59.85 0 0 13,300 15,200 11,400
28/07/2025 13,300 -0.2 (-1.48%) 3,900 51.87 0 0 13,500 15,500 11,500
25/07/2025 13,500 0.5 (3.85%) 3,500 47.25 0 0 13,000 14,900 11,100
24/07/2025 13,000 -0.5 (-3.7%) 4,100 53.3 0 0 13,500 15,500 11,500
23/07/2025 13,500 -0.5 (-3.57%) 2,600 35.1 0 0 14,000 16,100 11,900
22/07/2025 14,000 -0.5 (-3.45%) 2,500 35 0 0 14,500 16,600 12,400
21/07/2025 14,500 1.5 (11.54%) 3,132 45.37 0 0 13,000 14,900 11,100
18/07/2025 13,000 0 (0%) 100 1.3 0 0 13,000 14,900 11,100
17/07/2025 13,000 -0.5 (-3.7%) 3,700 48.1 0 0 13,500 15,500 11,500
16/07/2025 13,500 -0.1 (-0.74%) 2,100 28.35 0 0 13,600 15,600 11,600
15/07/2025 13,600 -0.1 (-0.73%) 3,200 43.52 0 0 13,700 15,700 11,700
14/07/2025 13,700 -0.1 (-0.72%) 2,102 28.8 0 0 13,800 15,800 11,800
11/07/2025 13,800 -0.1 (-0.72%) 3,500 48.3 0 0 13,900 15,900 11,900
10/07/2025 13,200 -0.5 (-3.65%) 2,300 31.88 0 0 13,700 15,700 11,700
09/07/2025 13,700 0.5 (3.79%) 3,900 53.43 0 0 13,200 15,100 11,300
08/07/2025 13,200 0 (0%) 202 2.67 0 0 13,200 15,100 11,300
07/07/2025 13,200 0 (0%) 4,500 59.4 0 0 13,200 15,100 11,300
04/07/2025 13,200 0 (0%) 5,028 66.37 0 0 13,200 15,100 11,300
03/07/2025 13,200 0 (0%) 3,500 46.2 0 0 13,200 15,100 11,300
02/07/2025 13,200 -0.1 (-0.75%) 5,700 75.24 0 0 13,300 15,200 11,400

Dữ liệu lịch sử - BSC

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