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 12,700 0.7 (5.83%) 1,858 22.19 0 0 12,000 13,800 10,200
30/12/2025 12,000 -0.7 (-5.51%) 1,011 12.14 0 0 12,700 14,600 10,800
29/12/2025 12,700 0.3 (2.42%) 110 1.4 0 0 12,400 14,200 10,600
26/12/2025 12,400 0.1 (0.81%) 515 6.39 0 0 12,300 14,100 10,500
25/12/2025 11,800 -0.7 (-5.6%) 6,149 75.43 0 0 12,500 14,300 10,700
24/12/2025 12,900 0.7 (5.74%) 6,700 83.45 0 0 12,200 14,000 10,400
23/12/2025 12,200 0.6 (5.17%) 2,900 35.24 0 0 11,600 13,300 9,900
22/12/2025 12,000 0.2 (1.69%) 8,310 96.64 0 0 11,800 13,500 10,100
19/12/2025 11,800 -0.1 (-0.84%) 1,100 12.99 0 0 11,900 13,600 10,200
18/12/2025 11,900 0 (0%) 205 2.44 0 0 11,900 13,600 10,200
17/12/2025 11,700 0.2 (1.74%) 420 4.99 0 0 11,500 13,200 9,800
16/12/2025 11,400 0 (0%) 1,509 17.29 0 0 11,400 13,100 9,700
15/12/2025 11,500 0.1 (0.88%) 6,014 68.75 0 0 11,400 13,100 9,700
12/12/2025 11,300 -0.1 (-0.88%) 10,100 115.1 0 0 11,400 13,100 9,700
11/12/2025 11,500 -0.1 (-0.86%) 11,051 126.3 0 0 11,600 13,300 9,900
10/12/2025 11,800 -0.2 (-1.67%) 15,803 183.32 0 0 12,000 13,800 10,200
09/12/2025 12,000 0.4 (3.45%) 1,204 14.44 0 0 11,600 13,300 9,900
08/12/2025 12,300 -0.1 (-0.81%) 23,361 271.45 0 0 12,400 14,200 10,600
05/12/2025 12,300 -0.3 (-2.38%) 2,631 32.74 0 0 12,600 14,400 10,800
04/12/2025 12,800 -0.1 (-0.78%) 12,915 162.74 0 0 12,900 14,800 11,000
03/12/2025 13,000 0 (0%) 8,126 105. 0 0 13,000 14,900 11,100
02/12/2025 12,700 -1.2 (-8.63%) 8,770 113.81 0 0 13,900 15,900 11,900
01/12/2025 13,800 0.3 (2.22%) 1,401 19.53 0 0 13,500 15,500 11,500
28/11/2025 13,100 -0.5 (-3.68%) 509 6.88 0 0 13,600 15,600 11,600
27/11/2025 13,800 0.5 (3.76%) 1,930 26.25 0 0 13,300 15,200 11,400
26/11/2025 13,300 0.3 (2.31%) 160 2.11 0 0 13,000 14,900 11,100
25/11/2025 13,300 0.6 (4.72%) 1,700 22.13 0 0 12,700 14,600 10,800
24/11/2025 12,700 -0.5 (-3.79%) 2,336 29.72 0 0 13,200 15,100 11,300
21/11/2025 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
20/11/2025 13,200 0 (0%) 100 1.32 0 0 13,200 15,100 11,300
19/11/2025 13,000 0 (0%) 2,100 27.79 0 0 13,000 14,900 11,100
18/11/2025 12,800 -0.5 (-3.76%) 1,710 22.24 0 0 13,300 15,200 11,400
17/11/2025 13,400 0 (0%) 600 7.99 0 0 13,400 15,400 11,400
14/11/2025 13,300 0 (0%) 205 2.74 0 0 13,300 15,200 11,400
13/11/2025 13,300 -0.3 (-2.21%) 100 1.33 0 0 13,600 15,600 11,600
12/11/2025 13,600 0.3 (2.26%) 1,300 17.68 0 0 13,300 15,200 11,400
11/11/2025 13,500 -0.2 (-1.46%) 600 8 0 0 13,700 15,700 11,700
10/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
07/11/2025 13,700 0 (0%) 5 0.07 0 0 13,700 15,700 11,700
06/11/2025 13,700 0.2 (1.48%) 210 2.86 0 0 13,500 15,500 11,500
05/11/2025 13,700 0.1 (0.74%) 900 12.12 0 0 13,600 15,600 11,600
04/11/2025 13,600 0.6 (4.62%) 713 9.68 0 0 13,000 14,900 11,100
03/11/2025 13,400 0 (0%) 1,791 23.31 0 0 13,400 15,400 11,400
31/10/2025 13,500 0.3 (2.27%) 1,409 18.87 0 0 13,200 15,100 11,300
30/10/2025 13,200 0.1 (0.76%) 278 3.66 0 0 13,100 15,000 11,200
29/10/2025 13,000 -0.1 (-0.76%) 2,293 29.97 0 0 13,100 15,000 11,200
28/10/2025 12,800 -0.3 (-2.29%) 7,100 92.98 0 0 13,100 15,000 11,200
27/10/2025 13,100 0 (0%) 70 0.92 0 0 13,100 15,000 11,200
24/10/2025 13,100 -0.5 (-3.68%) 1,300 16.99 0 0 13,600 15,600 11,600
23/10/2025 13,100 -0.8 (-5.76%) 2,000 27.15 0 0 13,900 15,900 11,900
22/10/2025 13,900 -0.4 (-2.8%) 100 1.39 0 0 14,300 16,400 12,200
21/10/2025 14,300 0 (0%) 17 0.24 0 0 14,300 16,400 12,200
20/10/2025 14,300 -0.2 (-1.38%) 200 2.86 0 0 14,500 16,600 12,400
17/10/2025 15,700 0.9 (6.08%) 2,112 30.68 0 0 14,800 17,000 12,600
16/10/2025 14,700 0.2 (1.38%) 14,813 219. 0 0 14,500 16,600 12,400
15/10/2025 14,500 0.7 (5.07%) 11,964 173.34 0 0 13,800 15,800 11,800
14/10/2025 13,900 0.2 (1.46%) 5,400 74.69 0 0 13,700 15,700 11,700
13/10/2025 13,900 0.4 (2.96%) 4,735 64.8 0 0 13,500 15,500 11,500
10/10/2025 13,400 -0.9 (-6.29%) 13,352 180.74 0 0 14,300 16,400 12,200
09/10/2025 14,700 0.7 (5%) 1,167 16.72 957,100 13,399.4 14,000 16,100 11,900
08/10/2025 14,000 -0.2 (-1.41%) 2,010 28.24 0 0 14,200 16,300 12,100
07/10/2025 14,400 0.6 (4.35%) 5,531 78.57 0 0 13,800 15,800 11,800
06/10/2025 13,800 -0.3 (-2.13%) 3,174 43.65 0 0 14,100 16,200 12,000
03/10/2025 14,000 -0.2 (-1.41%) 224 3.16 0 0 14,200 16,300 12,100
02/10/2025 14,200 -0.2 (-1.39%) 1,300 18.47 0 0 14,400 16,500 12,300
01/10/2025 14,400 0.5 (3.6%) 501 7.22 0 0 13,900 15,900 11,900
30/09/2025 13,600 -1.7 (-11.11%) 12,055 168.1 0 0 15,300 17,500 13,100
29/09/2025 15,000 0.6 (4.17%) 1,610 24.69 0 0 14,400 16,500 12,300
26/09/2025 14,400 -0.1 (-0.69%) 222 3.2 0 0 14,500 16,600 12,400
25/09/2025 14,400 0.1 (0.7%) 410 5.96 0 0 14,300 16,400 12,200
24/09/2025 14,400 0.9 (6.67%) 451 6.45 0 0 13,500 15,500 11,500
23/09/2025 13,700 -0.2 (-1.44%) 7,589 102.29 0 0 13,900 15,900 11,900
22/09/2025 13,800 -0.3 (-2.13%) 7,170 99.37 0 0 14,100 16,200 12,000
19/09/2025 14,000 -0.2 (-1.41%) 1,200 16.87 0 0 14,200 16,300 12,100
18/09/2025 14,400 0 (0%) 1,010 14.31 0 0 14,400 16,500 12,300
17/09/2025 14,200 -0.2 (-1.39%) 3,812 54.81 0 0 14,400 16,500 12,300
16/09/2025 14,800 0.3 (2.07%) 6,827 98.25 0 0 14,500 16,600 12,400
15/09/2025 15,000 0 (0%) 7,700 111.7 0 0 15,000 17,200 12,800
12/09/2025 14,000 -0.3 (-2.1%) 11,250 169.19 0 0 14,300 16,400 12,200
11/09/2025 14,100 -1.2 (-7.84%) 11,140 159.39 0 0 15,300 17,500 13,100
10/09/2025 15,000 -2 (-11.76%) 12,020 184.55 0 0 17,000 19,500 14,500
09/09/2025 16,700 -0.6 (-3.47%) 5,110 86.95 0 0 17,300 19,800 14,800
08/09/2025 17,200 -1.6 (-8.51%) 5,560 96.11 0 0 18,800 21,600 16,000
05/09/2025 18,800 2.3 (13.94%) 8,011 150.21 0 0 16,500 18,900 14,100
04/09/2025 23,800 1.2 (5.31%) 39,903 938.56 0 0 22,600 25,900 19,300
03/09/2025 23,500 2.7 (12.98%) 49,185 1,109.85 0 0 20,800 23,900 17,700
29/08/2025 20,400 0.6 (3.03%) 2,038 42.54 0 0 19,800 22,700 16,900
28/08/2025 20,500 1.9 (10.22%) 12,452 246.46 0 0 18,600 21,300 15,900
27/08/2025 18,900 -0.2 (-1.05%) 3,014 56.15 0 0 19,100 21,900 16,300
26/08/2025 19,200 0.3 (1.59%) 4,862 92.68 0 0 18,900 21,700 16,100
25/08/2025 18,800 0 (0%) 2,510 47.48 0 0 18,800 21,600 16,000
22/08/2025 18,800 0 (0%) 1,944 36.64 0 0 18,800 21,600 16,000
21/08/2025 19,000 0.2 (1.06%) 2,748 51.53 0 0 18,800 21,600 16,000
20/08/2025 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000
19/08/2025 19,000 0 (0%) 4,540 85.35 0 0 19,000 21,800 16,200
18/08/2025 19,000 0 (0%) 40 0.76 0 0 19,000 21,800 16,200
15/08/2025 19,000 0 (0%) 1,150 21.85 0 0 19,000 21,800 16,200
14/08/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
13/08/2025 19,000 0 (0%) 5 0.1 0 0 19,000 21,800 16,200
12/08/2025 19,900 1 (5.29%) 5,000 94.8 0 0 18,900 21,700 16,100
11/08/2025 18,400 -0.8 (-4.17%) 3,102 58.76 0 0 19,200 22,000 16,400
08/08/2025 19,200 0 (0%) 5,402 103.72 0 0 19,200 22,000 16,400
07/08/2025 19,000 1.1 (6.15%) 900 17.32 0 0 17,900 20,500 15,300
06/08/2025 18,000 0.7 (4.05%) 1,500 26.9 0 0 17,300 19,800 14,800
05/08/2025 17,200 -0.8 (-4.44%) 6,600 114.16 0 0 18,000 20,700 15,300
04/08/2025 18,000 0.2 (1.12%) 812 14.61 0 0 17,800 20,400 15,200
01/08/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
31/07/2025 17,800 -0.2 (-1.11%) 1,602 28.44 0 0 18,000 20,700 15,300
30/07/2025 18,000 0 (0%) 392 6.95 0 0 18,000 20,700 15,300
29/07/2025 18,000 0 (0%) 110 1.98 0 0 18,000 20,700 15,300
28/07/2025 18,000 -0.5 (-2.7%) 805 14.49 0 0 18,500 21,200 15,800
25/07/2025 18,500 0.5 (2.78%) 105 1.94 0 0 18,000 20,700 15,300
24/07/2025 18,500 0.6 (3.35%) 669 12.05 970,000 19,400 17,900 20,500 15,300
23/07/2025 17,600 0.1 (0.57%) 5,266 94.36 0 0 17,500 20,100 14,900
22/07/2025 17,500 0 (0%) 202 3.54 0 0 17,500 20,100 14,900
21/07/2025 17,700 0.4 (2.31%) 2,119 37.1 0 0 17,300 19,800 14,800
18/07/2025 17,000 -0.5 (-2.86%) 814 14.11 0 0 17,500 20,100 14,900
17/07/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
16/07/2025 17,500 0 (0%) 822 14.38 0 0 17,500 20,100 14,900
15/07/2025 17,500 0.5 (2.94%) 430 7.53 0 0 17,000 19,500 14,500
14/07/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
11/07/2025 17,000 0 (0%) 3,400 57.8 0 0 17,000 19,500 14,500
10/07/2025 17,000 0 (0%) 1 0.02 0 0 17,000 19,500 14,500
09/07/2025 17,000 0 (0%) 1,100 18.7 0 0 17,000 19,500 14,500
08/07/2025 17,000 0 (0%) 15,802 267.98 0 0 17,000 19,500 14,500
07/07/2025 17,000 0 (0%) 300 5.1 0 0 17,000 19,500 14,500
04/07/2025 17,000 0.1 (0.59%) 305 5.18 0 0 16,900 19,400 14,400
03/07/2025 17,000 0.2 (1.19%) 3,000 50.8 0 0 16,800 19,300 14,300

Dữ liệu lịch sử - BSC

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