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 23,000 0 (0%) 1 0.02 0 0 23,000 26,400 19,600
30/12/2025 23,000 0.5 (2.22%) 100 2.3 0 0 22,500 25,800 19,200
29/12/2025 23,000 1.3 (5.99%) 3,400 78.2 0 0 21,700 24,900 18,500
26/12/2025 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
25/12/2025 21,700 -0.4 (-1.81%) 130 2.87 0 0 22,100 25,400 18,800
24/12/2025 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
23/12/2025 22,200 0.2 (0.91%) 4,600 101.82 0 0 22,000 25,300 18,700
22/12/2025 22,000 0 (0%) 1,926 42.37 0 0 22,000 25,300 18,700
19/12/2025 22,000 0 (0%) 1,300 28.6 0 0 22,000 25,300 18,700
18/12/2025 22,000 0.1 (0.46%) 5,000 109.8 0 0 21,900 25,100 18,700
17/12/2025 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
16/12/2025 21,900 0 (0%) 1,000 21.9 0 0 21,900 25,100 18,700
15/12/2025 21,900 -0.1 (-0.45%) 400 8.76 0 0 22,000 25,300 18,700
12/12/2025 22,000 0 (0%) 2,900 63.8 0 0 22,000 25,300 18,700
11/12/2025 22,000 0.1 (0.46%) 4,100 90.2 0 0 21,900 25,100 18,700
10/12/2025 22,000 0.1 (0.46%) 800 17.5 0 0 21,900 25,100 18,700
09/12/2025 21,600 -0.7 (-3.14%) 6,311 138.15 0 0 22,300 25,600 19,000
08/12/2025 22,300 -0.2 (-0.89%) 1,102 24.61 0 0 22,500 25,800 19,200
05/12/2025 22,500 0.1 (0.45%) 300 6.75 0 0 22,400 25,700 19,100
04/12/2025 22,400 0 (0%) 400 8.96 0 0 22,400 25,700 19,100
03/12/2025 22,400 0 (0%) 1 0.02 0 0 22,400 25,700 19,100
02/12/2025 22,400 0 (0%) 1,300 29.12 0 0 22,400 25,700 19,100
01/12/2025 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
28/11/2025 22,300 -0.2 (-0.89%) 3,000 67.05 0 0 22,500 25,800 19,200
27/11/2025 22,500 0.1 (0.45%) 202 4.55 0 0 22,400 25,700 19,100
26/11/2025 22,400 -0.2 (-0.88%) 2,000 44.8 0 0 22,600 25,900 19,300
25/11/2025 22,700 0.2 (0.89%) 3,100 70.17 0 0 22,500 25,800 19,200
24/11/2025 22,700 -0.3 (-1.3%) 2,692 60.67 0 0 23,000 26,400 19,600
21/11/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
20/11/2025 23,000 0 (0%) 2,100 48.3 0 0 23,000 26,400 19,600
19/11/2025 23,000 0 (0%) 100 2.3 0 0 23,000 26,400 19,600
18/11/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
17/11/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
14/11/2025 23,000 0 (0%) 94 2.16 0 0 23,000 26,400 19,600
13/11/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
12/11/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
11/11/2025 23,000 0 (0%) 3 0.07 0 0 23,000 26,400 19,600
10/11/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
07/11/2025 23,000 -0.2 (-0.86%) 7,500 172.5 0 0 23,200 26,600 19,800
06/11/2025 23,500 0.5 (2.17%) 1,500 34.75 0 0 23,000 26,400 19,600
05/11/2025 23,000 0 (0%) 5,000 115 0 0 23,000 26,400 19,600
04/11/2025 23,000 0 (0%) 6,201 142.62 0 0 23,000 26,400 19,600
03/11/2025 23,000 0 (0%) 3,800 87.4 0 0 23,000 26,400 19,600
31/10/2025 23,000 0.4 (1.77%) 2,800 64.4 0 0 22,600 25,900 19,300
30/10/2025 22,600 -0.4 (-1.74%) 200 4.52 0 0 23,000 26,400 19,600
29/10/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
28/10/2025 23,000 0 (0%) 1,100 25.3 0 0 23,000 26,400 19,600
27/10/2025 23,000 -0.2 (-0.86%) 14,103 324.32 0 0 23,200 26,600 19,800
24/10/2025 23,200 0.7 (3.11%) 191 4.34 0 0 22,500 25,800 19,200
23/10/2025 22,500 -0.1 (-0.44%) 400 9 0 0 22,600 25,900 19,300
22/10/2025 22,600 -0.1 (-0.44%) 2,401 54.24 0 0 22,700 26,100 19,300
21/10/2025 22,700 -0.3 (-1.3%) 1,029 23.36 0 0 23,000 26,400 19,600
20/10/2025 22,900 -0.1 (-0.43%) 602 13.83 0 0 23,000 26,400 19,600
17/10/2025 23,000 0 (0%) 16,701 384.17 0 0 23,000 26,400 19,600
16/10/2025 23,000 0 (0%) 14,500 333.46 0 0 23,000 26,400 19,600
15/10/2025 23,000 0 (0%) 3,001 69.02 0 0 23,000 26,400 19,600
14/10/2025 23,000 0 (0%) 47,710 1,097.33 0 0 23,000 26,400 19,600
13/10/2025 23,000 0.1 (0.44%) 2,332 53.55 0 0 22,900 26,300 19,500
10/10/2025 22,900 -0.1 (-0.43%) 4,800 109.92 0 0 23,000 26,400 19,600
09/10/2025 22,900 0.2 (0.88%) 400 9.18 0 0 22,700 26,100 19,300
08/10/2025 22,900 0.4 (1.78%) 7,060 160.42 0 0 22,500 25,800 19,200
07/10/2025 22,700 0.3 (1.34%) 1,601 36.07 0 0 22,400 25,700 19,100
06/10/2025 22,400 0 (0%) 1,030 23.12 0 0 22,400 25,700 19,100
03/10/2025 23,200 -0.4 (-1.69%) 5,522 129.4 0 0 23,600 27,100 20,100
02/10/2025 23,600 -0.2 (-0.84%) 3,812 89.87 0 0 23,800 27,300 20,300
01/10/2025 23,600 0 (0%) 1,501 35.71 0 0 23,600 27,100 20,100
30/09/2025 23,600 0 (0%) 5,203 122.81 0 0 23,600 27,100 20,100
29/09/2025 23,600 0 (0%) 3,300 77.96 0 0 23,600 27,100 20,100
26/09/2025 23,600 -0.1 (-0.42%) 1,000 23.6 0 0 23,700 27,200 20,200
25/09/2025 23,900 -0.5 (-2.05%) 1,902 45.09 0 0 24,400 28,000 20,800
24/09/2025 24,300 0.9 (3.85%) 1,001 24.45 0 0 23,400 26,900 19,900
23/09/2025 23,400 0.1 (0.43%) 800 18.72 0 0 23,300 26,700 19,900
22/09/2025 23,400 0 (0%) 700 16.33 0 0 23,400 26,900 19,900
19/09/2025 23,500 -0.2 (-0.84%) 2,700 63.25 0 0 23,700 27,200 20,200
18/09/2025 23,700 0 (0%) 2 0.05 0 0 23,700 27,200 20,200
17/09/2025 23,700 0 (0%) 286 6.77 0 0 23,700 27,200 20,200
16/09/2025 23,700 0.3 (1.28%) 100 2.37 99,640 1,982.84 23,400 26,900 19,900
15/09/2025 23,400 0 (0%) 1,103 25.77 0 0 23,400 26,900 19,900
12/09/2025 23,500 -0.2 (-0.84%) 4,385 102.52 0 0 23,700 27,200 20,200
11/09/2025 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
10/09/2025 23,700 0 (0%) 1,040 24.65 0 0 23,700 27,200 20,200
09/09/2025 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
08/09/2025 23,700 0 (0%) 1,302 30.86 0 0 23,700 27,200 20,200
05/09/2025 23,700 0 (0%) 63 1.5 0 0 23,700 27,200 20,200
04/09/2025 23,700 0 (0%) 1 0.03 0 0 23,700 27,200 20,200
03/09/2025 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
29/08/2025 23,700 0.1 (0.42%) 100 2.37 0 0 23,600 27,100 20,100
28/08/2025 23,600 0.1 (0.43%) 2,534 59.8 0 0 23,500 27,000 20,000
27/08/2025 23,800 0.6 (2.59%) 302 7.11 0 0 23,200 26,600 19,800
26/08/2025 23,500 0.3 (1.29%) 7,304 169.75 0 0 23,200 26,600 19,800
25/08/2025 23,200 0 (0%) 0 0 0 0 23,200 26,600 19,800
22/08/2025 23,200 -0.2 (-0.85%) 108 2.51 0 0 23,400 26,900 19,900
21/08/2025 23,500 0.2 (0.86%) 1,400 32.82 0 0 23,300 26,700 19,900
20/08/2025 23,500 0.3 (1.29%) 4,102 95.47 0 0 23,200 26,600 19,800
19/08/2025 23,200 0 (0%) 0 0 0 0 23,200 26,600 19,800
18/08/2025 23,200 0 (0%) 0 0 0 0 23,200 26,600 19,800
15/08/2025 23,200 0 (0%) 0 0 0 0 23,200 26,600 19,800
14/08/2025 22,900 -0.1 (-0.43%) 52,546 1,218.95 0 0 23,000 26,400 19,600
13/08/2025 23,000 0 (0%) 300 6.9 0 0 23,000 26,400 19,600
12/08/2025 23,000 0 (0%) 300 6.9 0 0 23,000 26,400 19,600
11/08/2025 23,000 -0.2 (-0.86%) 5,000 115 0 0 23,200 26,600 19,800
08/08/2025 23,100 -0.1 (-0.43%) 1,400 32.42 0 0 23,200 26,600 19,800
07/08/2025 23,200 0 (0%) 200 4.64 0 0 23,200 26,600 19,800
06/08/2025 23,200 0 (0%) 3,900 90.38 0 0 23,200 26,600 19,800
05/08/2025 23,400 0.4 (1.74%) 1,700 39.46 0 0 23,000 26,400 19,600
04/08/2025 23,000 0.5 (2.22%) 500 11.5 0 0 22,500 25,800 19,200
01/08/2025 22,400 -1 (-4.27%) 6,191 139.58 0 0 23,400 26,900 19,900
31/07/2025 23,400 0.2 (0.86%) 100 2.34 0 0 23,200 26,600 19,800
30/07/2025 23,000 -0.6 (-2.54%) 2,600 60.19 0 0 23,600 27,100 20,100
29/07/2025 23,600 0 (0%) 0 0 0 0 23,600 27,100 20,100
28/07/2025 23,500 -0.2 (-0.84%) 4,703 111.09 0 0 23,700 27,200 20,200
25/07/2025 24,000 -0.3 (-1.23%) 3,701 87.79 0 0 24,300 27,900 20,700
24/07/2025 24,000 -0.2 (-0.83%) 25,804 627.36 0 0 24,200 27,800 20,600
23/07/2025 24,200 0.9 (3.86%) 12,545 303.75 0 0 23,300 26,700 19,900
22/07/2025 23,300 0.1 (0.43%) 188,900 4,404.26 0 0 23,200 26,600 19,800
21/07/2025 23,200 0.1 (0.43%) 5,550 128.76 0 0 23,100 26,500 19,700
18/07/2025 23,100 0.3 (1.32%) 1,000 23.1 0 0 22,800 26,200 19,400
17/07/2025 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
16/07/2025 22,800 -0.1 (-0.44%) 110 2.5 0 0 22,900 26,300 19,500
15/07/2025 22,500 -0.6 (-2.6%) 5,602 128.16 0 0 23,100 26,500 19,700
14/07/2025 23,000 -0.1 (-0.43%) 5,200 120.02 0 0 23,100 26,500 19,700
11/07/2025 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
10/07/2025 23,100 0.2 (0.87%) 2,001 46.12 0 0 22,900 26,300 19,500
09/07/2025 22,900 0 (0%) 1,100 25.19 0 0 22,900 26,300 19,500
08/07/2025 23,100 0.6 (2.67%) 3,358 76.98 0 0 22,500 25,800 19,200
07/07/2025 22,500 0 (0%) 100 2.25 0 0 22,500 25,800 19,200
04/07/2025 22,500 0 (0%) 300 6.75 0 0 22,500 25,800 19,200
03/07/2025 22,500 0 (0%) 109 2.4 0 0 22,500 25,800 19,200
02/07/2025 22,500 0.2 (0.9%) 1,700 38.25 0 0 22,300 25,600 19,000
01/07/2025 22,300 0 (0%) 15,250 340.05 0 0 22,300 25,600 19,000

Dữ liệu lịch sử - BSC

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