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
20/01/2026 19,300 0.2 (1.05%) 7,600 146.63 0 0 19,100 21,900 16,300
19/01/2026 19,100 0 (0%) 12,900 246.36 0 0 19,100 21,900 16,300
16/01/2026 19,000 -0.1 (-0.52%) 12,500 238.7 0 0 19,100 21,900 16,300
15/01/2026 19,100 0 (0%) 10,600 202.96 0 0 19,100 21,900 16,300
14/01/2026 19,100 0 (0%) 16,000 305.02 0 0 19,100 21,900 16,300
13/01/2026 18,700 -0.7 (-3.61%) 3,300 63.1 0 0 19,400 22,300 16,500
12/01/2026 18,900 0 (0%) 6,205 120.52 0 0 18,900 21,700 16,100
09/01/2026 18,900 0.9 (5%) 250 4.73 0 0 18,000 20,700 15,300
08/01/2026 18,000 -0.2 (-1.1%) 303 5.46 0 0 18,200 20,900 15,500
07/01/2026 18,200 0 (0%) 300 5.46 0 0 18,200 20,900 15,500
06/01/2026 18,000 -0.7 (-3.74%) 2,100 38.18 0 0 18,700 21,500 15,900
05/01/2026 18,700 0.8 (4.47%) 200 3.74 0 0 17,900 20,500 15,300
31/12/2025 17,500 -0.5 (-2.78%) 6,200 111.25 0 0 18,000 20,700 15,300
30/12/2025 18,000 -0.2 (-1.1%) 5,204 93.88 0 0 18,200 20,900 15,500
29/12/2025 18,300 0.3 (1.67%) 1,501 27.27 0 0 18,000 20,700 15,300
26/12/2025 18,000 -0.4 (-2.17%) 22,100 397.7 0 0 18,400 21,100 15,700
25/12/2025 18,400 0.6 (3.37%) 200 3.68 0 0 17,800 20,400 15,200
24/12/2025 17,800 0 (0%) 100 1.78 0 0 17,800 20,400 15,200
23/12/2025 18,000 -0.5 (-2.7%) 3,400 60.48 0 0 18,500 21,200 15,800
22/12/2025 18,500 1.2 (6.94%) 2,500 46.25 0 0 17,300 19,800 14,800
19/12/2025 18,000 -0.1 (-0.55%) 7,400 128.02 0 0 18,100 20,800 15,400
18/12/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
17/12/2025 18,000 0.1 (0.56%) 6,200 112.04 0 0 17,900 20,500 15,300
16/12/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
15/12/2025 17,900 0 (0%) 1 0.02 0 0 17,900 20,500 15,300
12/12/2025 18,300 1.2 (7.02%) 2,800 50.07 0 0 17,100 19,600 14,600
11/12/2025 17,100 -1.4 (-7.57%) 300 5.14 0 0 18,500 21,200 15,800
10/12/2025 18,200 -0.7 (-3.7%) 500 9.27 0 0 18,900 21,700 16,100
09/12/2025 18,900 0.5 (2.72%) 200 3.78 0 0 18,400 21,100 15,700
08/12/2025 18,400 0.4 (2.22%) 500 9.2 0 0 18,000 20,700 15,300
05/12/2025 18,000 -1.2 (-6.25%) 3,900 70.2 0 0 19,200 22,000 16,400
04/12/2025 19,100 1.1 (6.11%) 400 7.67 0 0 18,000 20,700 15,300
03/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
02/12/2025 18,000 -0.9 (-4.76%) 6,100 109.91 0 0 18,900 21,700 16,100
01/12/2025 18,900 0.1 (0.53%) 300 5.67 0 0 18,800 21,600 16,000
28/11/2025 18,700 0.9 (5.06%) 400 7.51 0 0 17,800 20,400 15,200
27/11/2025 18,200 0.8 (4.6%) 3,500 62.23 0 0 17,400 20,000 14,800
26/11/2025 17,400 -0.8 (-4.4%) 200 3.48 0 0 18,200 20,900 15,500
25/11/2025 18,200 0.3 (1.68%) 2,000 36.4 0 0 17,900 20,500 15,300
24/11/2025 18,100 0.1 (0.56%) 11,200 201 0 0 18,000 20,700 15,300
21/11/2025 18,100 0.1 (0.56%) 10,900 196.28 0 0 18,000 20,700 15,300
20/11/2025 18,000 0.2 (1.12%) 9,200 165.6 0 0 17,800 20,400 15,200
19/11/2025 18,000 -0.2 (-1.1%) 3,601 64.04 0 0 18,200 20,900 15,500
18/11/2025 18,000 0 (0%) 800 14.58 0 0 18,000 20,700 15,300
17/11/2025 18,400 0.4 (2.22%) 1,600 28.84 0 0 18,000 20,700 15,300
14/11/2025 18,400 0.4 (2.22%) 12,900 231.94 0 0 18,000 20,700 15,300
13/11/2025 18,000 -0.3 (-1.64%) 2,100 37.8 0 0 18,300 21,000 15,600
12/11/2025 18,300 0.6 (3.39%) 200 3.66 0 0 17,700 20,300 15,100
11/11/2025 17,500 -0.7 (-3.85%) 1,200 21.18 0 0 18,200 20,900 15,500
10/11/2025 18,200 0 (0%) 200 3.64 0 0 18,200 20,900 15,500
07/11/2025 18,200 0.3 (1.68%) 300 5.46 0 0 17,900 20,500 15,300
06/11/2025 18,200 -0.3 (-1.62%) 800 14.32 0 0 18,500 21,200 15,800
05/11/2025 18,500 0 (0%) 2,000 37 0 0 18,500 21,200 15,800
04/11/2025 18,500 0 (0%) 1 0.02 0 0 18,500 21,200 15,800
03/11/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
31/10/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
30/10/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
29/10/2025 18,500 1.4 (8.19%) 200 3.7 0 0 17,100 19,600 14,600
28/10/2025 17,100 -2.6 (-13.2%) 200 3.42 0 0 19,700 22,600 16,800
27/10/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
24/10/2025 19,700 2.3 (13.22%) 100 1.97 0 0 17,400 20,000 14,800
23/10/2025 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
22/10/2025 17,300 0 (0%) 3,800 66.28 0 0 17,300 19,800 14,800
21/10/2025 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
20/10/2025 17,300 0 (0%) 0 0 0 0 17,300 19,800 14,800
17/10/2025 17,400 0.6 (3.57%) 4,300 74.46 0 0 16,800 19,300 14,300
16/10/2025 16,800 0 (0%) 100 1.68 0 0 16,800 19,300 14,300
15/10/2025 16,800 -0.1 (-0.59%) 1,100 18.48 0 0 16,900 19,400 14,400
14/10/2025 17,600 1.1 (6.67%) 1,100 18.56 0 0 16,500 18,900 14,100
13/10/2025 16,600 -1.4 (-7.78%) 1,900 31.41 0 0 18,000 20,700 15,300
10/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
09/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
08/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
07/10/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
06/10/2025 18,000 1.8 (11.11%) 100 1.8 0 0 16,200 18,600 13,800
03/10/2025 17,000 -1 (-5.56%) 4,400 71.36 0 0 18,000 20,700 15,300
02/10/2025 18,000 1 (5.88%) 300 5.4 0 0 17,000 19,500 14,500
01/10/2025 17,000 0 (0%) 200 3.4 0 0 17,000 19,500 14,500
30/09/2025 17,400 0.4 (2.35%) 7,200 122.75 0 0 17,000 19,500 14,500
29/09/2025 17,000 -0.1 (-0.58%) 5,100 86.91 0 0 17,100 19,600 14,600
26/09/2025 18,000 1.5 (9.09%) 2,200 37.6 0 0 16,500 18,900 14,100
25/09/2025 18,000 0.2 (1.12%) 10,107 167.13 0 0 17,800 20,400 15,200
24/09/2025 18,000 0.3 (1.69%) 1,100 19.56 0 0 17,700 20,300 15,100
23/09/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
22/09/2025 17,000 -0.8 (-4.49%) 200 3.53 0 0 17,800 20,400 15,200
19/09/2025 17,800 -0.2 (-1.11%) 11,200 199.36 0 0 18,000 20,700 15,300
18/09/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
17/09/2025 18,000 0 (0%) 5,100 91.81 0 0 18,000 20,700 15,300
16/09/2025 18,000 -0.2 (-1.1%) 25,200 453.63 0 0 18,200 20,900 15,500
15/09/2025 18,200 0 (0%) 0 0 0 0 18,200 20,900 15,500
12/09/2025 17,600 0 (0%) 11,900 216.44 0 0 17,600 20,200 15,000
11/09/2025 17,600 0 (0%) 4,400 77.44 0 0 17,600 20,200 15,000
10/09/2025 17,600 0 (0%) 200 3.52 0 0 17,600 20,200 15,000
09/09/2025 17,400 -0.3 (-1.69%) 5,600 98.63 0 0 17,700 20,300 15,100
08/09/2025 18,100 -0.2 (-1.09%) 2,600 46.01 0 0 18,300 21,000 15,600
05/09/2025 18,300 0 (0%) 1,700 31.11 0 0 18,300 21,000 15,600
04/09/2025 18,300 0.3 (1.67%) 3,001 54.92 0 0 18,000 20,700 15,300
03/09/2025 18,000 -0.3 (-1.64%) 3,500 63 0 0 18,300 21,000 15,600
29/08/2025 18,200 0.1 (0.55%) 500 9.13 0 0 18,100 20,800 15,400
28/08/2025 18,000 0 (0%) 3,000 54.24 0 0 18,000 20,700 15,300
27/08/2025 18,300 0 (0%) 800 14.4 0 0 18,300 21,000 15,600
26/08/2025 18,300 0 (0%) 100 1.83 0 0 18,300 21,000 15,600
25/08/2025 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
22/08/2025 18,400 0.3 (1.66%) 7,200 131.4 0 0 18,100 20,800 15,400
21/08/2025 17,900 -0.5 (-2.72%) 21,602 390.8 0 0 18,400 21,100 15,700
20/08/2025 18,400 -0.2 (-1.08%) 3,502 64.42 0 0 18,600 21,300 15,900
19/08/2025 18,600 0.2 (1.09%) 4,400 81.74 0 0 18,400 21,100 15,700
18/08/2025 19,100 0.1 (0.53%) 7,408 141.37 0 0 19,000 21,800 16,200
15/08/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
14/08/2025 19,000 -0.1 (-0.52%) 60,300 1,143.6 0 0 19,100 21,900 16,300
13/08/2025 19,000 -0.1 (-0.52%) 3,900 74.68 0 0 19,100 21,900 16,300
12/08/2025 19,200 0.4 (2.13%) 6,100 116.79 0 0 18,800 21,600 16,000
11/08/2025 18,800 -0.1 (-0.53%) 4,604 86.65 0 0 18,900 21,700 16,100
08/08/2025 18,800 -0.2 (-1.05%) 5,900 111.46 0 0 19,000 21,800 16,200
07/08/2025 19,000 -0.5 (-2.56%) 72,600 1,380.85 0 0 19,500 22,400 16,600
06/08/2025 19,400 0.3 (1.57%) 7,000 136.83 0 0 19,100 21,900 16,300
05/08/2025 19,200 -0.1 (-0.52%) 8,300 158.57 0 0 19,300 22,100 16,500
04/08/2025 19,400 0.4 (2.11%) 3,200 61.78 0 0 19,000 21,800 16,200
01/08/2025 19,500 0.4 (2.09%) 800 15.2 0 0 19,100 21,900 16,300
31/07/2025 19,000 -0.5 (-2.56%) 7,800 148.95 0 0 19,500 22,400 16,600
30/07/2025 19,400 0.1 (0.52%) 5,602 109.04 0 0 19,300 22,100 16,500
29/07/2025 19,000 -0.9 (-4.52%) 15,600 301.8 0 0 19,900 22,800 17,000
28/07/2025 20,000 0 (0%) 2,300 45.88 0 0 20,000 23,000 17,000
25/07/2025 20,000 0.4 (2.04%) 1,500 30 0 0 19,600 22,500 16,700
24/07/2025 19,500 -0.4 (-2.01%) 2,000 39.21 0 0 19,900 22,800 17,000
23/07/2025 19,500 0.1 (0.52%) 1,300 25.93 0 0 19,400 22,300 16,500
22/07/2025 19,300 -0.6 (-3.02%) 4,205 81.46 0 0 19,900 22,800 17,000
21/07/2025 19,900 0 (0%) 13,000 258.7 0 0 19,900 22,800 17,000

Dữ liệu lịch sử - BSC

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