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 24,300 1.6 (7.05%) 155 3.74 0 0 22,700 26,100 19,300
30/12/2025 22,700 0 (0%) 40 0.93 0 0 22,700 26,100 19,300
29/12/2025 25,400 1.6 (6.72%) 2,027 46.11 0 0 23,800 27,300 20,300
26/12/2025 24,500 0 (0%) 210 5. 0 0 24,500 28,100 20,900
25/12/2025 24,500 0 (0%) 1,605 39.26 0 0 24,500 28,100 20,900
24/12/2025 24,500 -0.4 (-1.61%) 200 4.9 0 0 24,900 28,600 21,200
23/12/2025 24,900 -0.3 (-1.19%) 100 2.49 0 0 25,200 28,900 21,500
22/12/2025 24,000 0.5 (2.13%) 504 12.69 0 0 23,500 27,000 20,000
19/12/2025 23,500 0 (0%) 200 4.75 0 0 23,500 27,000 20,000
18/12/2025 23,000 -1 (-4.17%) 217 5.12 0 0 24,000 27,600 20,400
17/12/2025 24,000 0.5 (2.13%) 100 2.4 0 0 23,500 27,000 20,000
16/12/2025 23,400 -0.1 (-0.43%) 1,200 28.19 0 0 23,500 27,000 20,000
15/12/2025 23,500 0 (0%) 227 5.36 0 0 23,500 27,000 20,000
12/12/2025 23,500 0.9 (3.98%) 201 4.76 0 0 22,600 25,900 19,300
11/12/2025 22,600 0 (0%) 200 4.52 0 0 22,600 25,900 19,300
10/12/2025 22,500 -0.5 (-2.17%) 200 4.51 0 0 23,000 26,400 19,600
09/12/2025 22,900 0 (0%) 308 7.08 0 0 22,900 26,300 19,500
08/12/2025 23,000 0.4 (1.77%) 600 13.73 0 0 22,600 25,900 19,300
05/12/2025 22,500 -0.2 (-0.88%) 1,800 40.74 0 0 22,700 26,100 19,300
04/12/2025 22,800 0.1 (0.44%) 1,600 36.39 0 0 22,700 26,100 19,300
03/12/2025 22,800 0 (0%) 600 13.62 0 0 22,800 26,200 19,400
02/12/2025 23,000 0 (0%) 900 20.56 0 0 23,000 26,400 19,600
01/12/2025 23,000 -1 (-4.17%) 4,500 103.57 0 0 24,000 27,600 20,400
28/11/2025 24,000 0 (0%) 91 2.32 0 0 24,000 27,600 20,400
27/11/2025 24,000 0 (0%) 1,000 24 0 0 24,000 27,600 20,400
26/11/2025 24,000 0 (0%) 2,425 58.29 0 0 24,000 27,600 20,400
25/11/2025 24,500 0.5 (2.08%) 1,900 45.64 0 0 24,000 27,600 20,400
24/11/2025 24,000 -0.5 (-2.04%) 200 4.8 0 0 24,500 28,100 20,900
21/11/2025 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
20/11/2025 24,200 1.2 (5.22%) 4,300 105.21 0 0 23,000 26,400 19,600
19/11/2025 23,100 0.7 (3.13%) 610 14. 0 0 22,400 25,700 19,100
18/11/2025 23,000 -1.8 (-7.26%) 4,500 100.86 0 0 24,800 28,500 21,100
17/11/2025 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
14/11/2025 24,800 0 (0%) 100 2.48 0 0 24,800 28,500 21,100
13/11/2025 24,800 0 (0%) 200 4.96 0 0 24,800 28,500 21,100
12/11/2025 24,800 -0.2 (-0.8%) 400 9.92 0 0 25,000 28,700 21,300
11/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
10/11/2025 25,000 0 (0%) 1,000 25 0 0 25,000 28,700 21,300
07/11/2025 25,000 -0.3 (-1.19%) 600 15.02 0 0 25,300 29,000 21,600
06/11/2025 25,000 -0.6 (-2.34%) 200 5.05 0 0 25,600 29,400 21,800
05/11/2025 25,600 0 (0%) 0 0 0 0 25,600 29,400 21,800
04/11/2025 25,600 0 (0%) 101 2.7 0 0 25,600 29,400 21,800
03/11/2025 26,000 1.3 (5.26%) 502 12.86 0 0 24,700 28,400 21,000
31/10/2025 24,600 -0.4 (-1.6%) 342 8.58 0 0 25,000 28,700 21,300
30/10/2025 25,000 0.5 (2.04%) 300 7.5 0 0 24,500 28,100 20,900
29/10/2025 23,900 -1.3 (-5.16%) 2,464 60.51 0 0 25,200 28,900 21,500
28/10/2025 24,900 -1.1 (-4.23%) 1,800 45.29 0 0 26,000 29,900 22,100
27/10/2025 26,000 -0.6 (-2.26%) 422 11.03 0 0 26,600 30,500 22,700
24/10/2025 26,500 2.6 (10.88%) 204 5.43 0 0 23,900 27,400 20,400
23/10/2025 23,900 -1.1 (-4.4%) 100 2.39 0 0 25,000 28,700 21,300
22/10/2025 25,000 0.1 (0.4%) 1,200 30 0 0 24,900 28,600 21,200
21/10/2025 24,900 -1 (-3.86%) 100 2.49 0 0 25,900 29,700 22,100
20/10/2025 25,900 -0.7 (-2.63%) 615 15.98 0 0 26,600 30,500 22,700
17/10/2025 27,000 0.2 (0.75%) 500 13.29 0 0 26,800 30,800 22,800
16/10/2025 26,900 -0.4 (-1.47%) 500 13.41 0 0 27,300 31,300 23,300
15/10/2025 27,300 0 (0%) 4 0.11 0 0 27,300 31,300 23,300
14/10/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
13/10/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
10/10/2025 27,400 -0.1 (-0.36%) 7,150 195.3 0 0 27,500 31,600 23,400
09/10/2025 27,500 0.9 (3.38%) 337 9.33 0 0 26,600 30,500 22,700
08/10/2025 26,600 0.1 (0.38%) 3,700 98.27 0 0 26,500 30,400 22,600
07/10/2025 26,300 -0.1 (-0.38%) 11,215 297.23 0 0 26,400 30,300 22,500
06/10/2025 27,000 0.9 (3.45%) 1,700 44.9 0 0 26,100 30,000 22,200
03/10/2025 26,000 0 (0%) 2,400 62.59 0 0 26,000 29,900 22,100
02/10/2025 26,000 -1 (-3.7%) 1,500 39.03 0 0 27,000 31,000 23,000
01/10/2025 27,000 0 (0%) 300 8.1 0 0 27,000 31,000 23,000
30/09/2025 27,000 0.6 (2.27%) 110 2.98 0 0 26,400 30,300 22,500
29/09/2025 26,300 -0.2 (-0.75%) 238 6.29 0 0 26,500 30,400 22,600
26/09/2025 26,500 -0.5 (-1.85%) 100 2.65 0 0 27,000 31,000 23,000
25/09/2025 27,000 0.4 (1.5%) 500 13.5 0 0 26,600 30,500 22,700
24/09/2025 26,100 -1.2 (-4.4%) 7,700 204.45 0 0 27,300 31,300 23,300
23/09/2025 27,300 0 (0%) 800 21.84 0 0 27,300 31,300 23,300
22/09/2025 27,100 -0.7 (-2.52%) 2,405 65.64 0 0 27,800 31,900 23,700
19/09/2025 27,800 0 (0%) 1,400 38.92 0 0 27,800 31,900 23,700
18/09/2025 27,800 0 (0%) 400 11.12 0 0 27,800 31,900 23,700
17/09/2025 27,800 0 (0%) 200 5.56 0 0 27,800 31,900 23,700
16/09/2025 27,700 0 (0%) 427 11.88 0 0 27,700 31,800 23,600
15/09/2025 27,700 -0.1 (-0.36%) 1,701 47.13 0 0 27,800 31,900 23,700
12/09/2025 27,800 -0.1 (-0.36%) 1,100 30.59 0 0 27,900 32,000 23,800
11/09/2025 27,900 0 (0%) 200 5.58 0 0 27,900 32,000 23,800
10/09/2025 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
09/09/2025 27,900 0.1 (0.36%) 101 2.82 0 0 27,800 31,900 23,700
08/09/2025 28,000 0.5 (1.82%) 700 19.48 0 0 27,500 31,600 23,400
05/09/2025 27,200 -0.8 (-2.86%) 1,221 33.62 0 0 28,000 32,200 23,800
04/09/2025 28,000 -0.4 (-1.41%) 111 3.11 0 0 28,400 32,600 24,200
03/09/2025 27,700 0 (0%) 722 20.49 0 0 27,700 31,800 23,600
29/08/2025 27,700 0.2 (0.73%) 707 19.58 0 0 27,500 31,600 23,400
28/08/2025 27,600 -0.7 (-2.47%) 1,401 38.5 0 0 28,300 32,500 24,100
27/08/2025 27,600 0.2 (0.73%) 500 14.13 0 0 27,400 31,500 23,300
26/08/2025 27,400 0 (0%) 203 5.57 0 0 27,400 31,500 23,300
25/08/2025 27,500 -1.3 (-4.51%) 3,641 99.73 0 0 28,800 33,100 24,500
22/08/2025 28,000 -1.1 (-3.78%) 3,900 112.25 0 0 29,100 33,400 24,800
21/08/2025 29,000 -0.1 (-0.34%) 500 14.54 0 0 29,100 33,400 24,800
20/08/2025 29,100 -0.4 (-1.36%) 2,600 75.64 0 0 29,500 33,900 25,100
19/08/2025 29,600 0 (0%) 1,689 49.84 0 0 29,600 34,000 25,200
18/08/2025 29,200 0.1 (0.34%) 674 19.97 0 0 29,100 33,400 24,800
15/08/2025 29,500 -0.1 (-0.34%) 3,030 88.28 0 0 29,600 34,000 25,200
14/08/2025 29,500 -0.1 (-0.34%) 1,005 29.7 0 0 29,600 34,000 25,200
13/08/2025 29,600 -0.1 (-0.34%) 802 23.74 0 0 29,700 34,100 25,300
12/08/2025 29,700 0 (0%) 6,000 178.14 0 0 29,700 34,100 25,300
11/08/2025 29,700 -0.1 (-0.34%) 900 26.77 0 0 29,800 34,200 25,400
08/08/2025 29,800 -0.4 (-1.32%) 200 5.96 0 0 30,200 34,700 25,700
07/08/2025 29,800 -0.7 (-2.3%) 2,338 70.61 0 0 30,500 35,000 26,000
06/08/2025 31,000 1.1 (3.68%) 338 10.34 0 0 29,900 34,300 25,500
05/08/2025 29,500 0.1 (0.34%) 910 27.2 0 0 29,400 33,800 25,000
04/08/2025 29,500 0.3 (1.03%) 600 17.64 0 0 29,200 33,500 24,900
01/08/2025 29,200 -0.2 (-0.68%) 400 11.68 0 0 29,400 33,800 25,000
31/07/2025 29,400 -0.7 (-2.33%) 3,900 114.85 0 0 30,100 34,600 25,600
30/07/2025 30,000 0.3 (1.01%) 2,535 76.3 0 0 29,700 34,100 25,300
29/07/2025 30,000 -0.1 (-0.33%) 1,795 53.32 0 0 30,100 34,600 25,600
28/07/2025 30,300 -0.2 (-0.66%) 4,730 142.34 0 0 30,500 35,000 26,000
25/07/2025 30,300 0 (0%) 1,309 39.88 0 0 30,300 34,800 25,800
24/07/2025 30,300 -0.3 (-0.98%) 6,206 188.09 0 0 30,600 35,100 26,100
23/07/2025 31,100 -0.1 (-0.32%) 1,125 34.49 0 0 31,200 35,800 26,600
22/07/2025 31,400 0.9 (2.95%) 2,500 78.05 0 0 30,500 35,000 26,000
21/07/2025 30,600 -0.1 (-0.33%) 5,500 167.87 0 0 30,700 35,300 26,100
18/07/2025 30,600 -0.4 (-1.29%) 5,744 176.21 0 0 31,000 35,600 26,400
17/07/2025 30,900 -0.2 (-0.64%) 5,002 154.89 0 0 31,100 35,700 26,500
16/07/2025 31,900 0.9 (2.9%) 700 21.8 0 0 31,000 35,600 26,400
15/07/2025 31,000 -1 (-3.13%) 511 15.85 0 0 32,000 36,800 27,200
14/07/2025 32,000 0 (0%) 229 7.33 0 0 32,000 36,800 27,200
11/07/2025 32,200 0.7 (2.22%) 3,135 100.29 0 0 31,500 36,200 26,800
10/07/2025 32,300 0.6 (1.89%) 1,332 41.91 0 0 31,700 36,400 27,000
09/07/2025 31,500 -0.5 (-1.56%) 310 9.84 0 0 32,000 36,800 27,200
08/07/2025 32,000 0 (0%) 252 8.06 0 0 32,000 36,800 27,200
07/07/2025 32,000 -0.1 (-0.31%) 1,269 40.6 0 0 32,100 36,900 27,300
04/07/2025 32,100 0 (0%) 461 14.82 0 0 32,100 36,900 27,300
03/07/2025 32,100 0.8 (2.56%) 755 24.27 0 0 31,300 35,900 26,700
02/07/2025 32,000 1 (3.23%) 853 26.68 0 0 31,000 35,600 26,400

Dữ liệu lịch sử - BSC

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