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 16,000 0 (0%) 3,200 51.4 0 0 16,000 18,400 13,600
30/12/2025 16,000 0.9 (5.96%) 3,000 48 0 0 15,100 17,300 12,900
29/12/2025 15,100 -1.3 (-7.93%) 1,700 25.67 0 0 16,400 18,800 14,000
26/12/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
25/12/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
24/12/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
23/12/2025 16,400 0.9 (5.81%) 200 3.28 0 0 15,500 17,800 13,200
22/12/2025 15,500 0.3 (1.97%) 100 1.55 0 0 15,200 17,400 13,000
19/12/2025 15,500 -1.4 (-8.28%) 5,000 75.8 0 0 16,900 19,400 14,400
18/12/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
17/12/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
16/12/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
15/12/2025 16,900 0.9 (5.63%) 145 2.41 0 0 16,000 18,400 13,600
12/12/2025 16,000 -0.3 (-1.84%) 16,705 267.28 0 0 16,300 18,700 13,900
11/12/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
10/12/2025 16,300 -0.1 (-0.61%) 300 4.9 0 0 16,400 18,800 14,000
09/12/2025 16,400 -0.1 (-0.61%) 200 3.28 0 0 16,500 18,900 14,100
08/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
05/12/2025 16,500 -1.7 (-9.34%) 1,600 26.45 0 0 18,200 20,900 15,500
04/12/2025 17,500 1 (6.06%) 216 3.9 0 0 16,500 18,900 14,100
03/12/2025 16,500 -0.6 (-3.51%) 100 1.65 0 0 17,100 19,600 14,600
02/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
01/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
28/11/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
27/11/2025 17,100 0 (0%) 1 0.01 0 0 17,100 19,600 14,600
26/11/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
25/11/2025 17,000 0.2 (1.19%) 605 10.32 0 0 16,800 19,300 14,300
24/11/2025 16,800 0 (0%) 2 0.03 0 0 16,800 19,300 14,300
21/11/2025 16,800 -0.1 (-0.59%) 1,200 20.16 0 0 16,900 19,400 14,400
20/11/2025 17,100 -0.1 (-0.58%) 1,200 20.22 0 0 17,200 19,700 14,700
19/11/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
18/11/2025 17,200 0 (0%) 100 1.72 0 0 17,200 19,700 14,700
17/11/2025 17,200 0.4 (2.38%) 300 5.16 0 0 16,800 19,300 14,300
14/11/2025 16,800 0 (0%) 1 0.02 0 0 16,800 19,300 14,300
13/11/2025 17,500 0 (0%) 400 7 0 0 17,500 20,100 14,900
12/11/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
11/11/2025 17,500 0 (0%) 1 0.02 0 0 17,500 20,100 14,900
10/11/2025 17,500 0 (0%) 200 3.5 0 0 17,500 20,100 14,900
07/11/2025 17,500 0 (0%) 1,000 17.5 0 0 17,500 20,100 14,900
06/11/2025 17,500 0 (0%) 133 2.33 0 0 17,500 20,100 14,900
05/11/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
04/11/2025 17,500 0 (0%) 1 0.02 0 0 17,500 20,100 14,900
03/11/2025 17,500 0 (0%) 1 0.02 0 0 17,500 20,100 14,900
31/10/2025 17,500 0.2 (1.16%) 700 12.25 0 0 17,300 19,800 14,800
30/10/2025 17,600 0.6 (3.53%) 1,200 20.71 0 0 17,000 19,500 14,500
29/10/2025 17,500 0 (0%) 2,600 44.3 0 0 17,500 20,100 14,900
28/10/2025 17,500 0 (0%) 30 0.45 0 0 17,500 20,100 14,900
27/10/2025 17,500 0.4 (2.34%) 3,100 54.25 0 0 17,100 19,600 14,600
24/10/2025 17,200 -0.4 (-2.27%) 1,200 20.53 0 0 17,600 20,200 15,000
23/10/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
22/10/2025 17,600 0 (0%) 31 0.52 0 0 17,600 20,200 15,000
21/10/2025 17,700 0.1 (0.57%) 2,800 49.38 0 0 17,600 20,200 15,000
20/10/2025 17,600 0.1 (0.57%) 3,000 52.8 0 0 17,500 20,100 14,900
17/10/2025 17,500 0 (0%) 3,000 52.5 0 0 17,500 20,100 14,900
16/10/2025 17,500 0.1 (0.57%) 700 12.25 0 0 17,400 20,000 14,800
15/10/2025 17,500 0.2 (1.16%) 300 5.23 0 0 17,300 19,800 14,800
14/10/2025 17,300 -0.2 (-1.14%) 700 12.14 0 0 17,500 20,100 14,900
13/10/2025 17,500 0.3 (1.74%) 1,200 21 0 0 17,200 19,700 14,700
10/10/2025 17,200 -0.2 (-1.15%) 400 6.88 0 0 17,400 20,000 14,800
09/10/2025 17,500 0.8 (4.79%) 6,200 108.14 0 0 16,700 19,200 14,200
08/10/2025 16,800 -0.6 (-3.45%) 300 5.01 0 0 17,400 20,000 14,800
07/10/2025 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
06/10/2025 17,500 0.5 (2.94%) 1,800 31.37 0 0 17,000 19,500 14,500
03/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
02/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
01/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
30/09/2025 17,000 0.7 (4.29%) 1,100 18.69 0 0 16,300 18,700 13,900
29/09/2025 16,300 -0.2 (-1.21%) 300 4.89 0 0 16,500 18,900 14,100
26/09/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
25/09/2025 16,500 0.1 (0.61%) 401 6.62 0 0 16,400 18,800 14,000
24/09/2025 16,200 -0.5 (-2.99%) 4,000 65.4 0 0 16,700 19,200 14,200
23/09/2025 16,700 0.6 (3.73%) 100 1.67 0 0 16,100 18,500 13,700
22/09/2025 16,100 -0.8 (-4.73%) 4,000 64.4 0 0 16,900 19,400 14,400
19/09/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
18/09/2025 16,900 0.8 (4.97%) 100 1.69 0 0 16,100 18,500 13,700
17/09/2025 16,100 -0.1 (-0.62%) 200 3.21 0 0 16,200 18,600 13,800
16/09/2025 16,200 -0.1 (-0.61%) 500 8.1 0 0 16,300 18,700 13,900
15/09/2025 16,500 0.4 (2.48%) 2,800 45.51 0 0 16,100 18,500 13,700
12/09/2025 16,100 0 (0%) 800 12.88 0 0 16,100 18,500 13,700
11/09/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
10/09/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
09/09/2025 16,200 0.1 (0.62%) 1,500 24.2 0 0 16,100 18,500 13,700
08/09/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
05/09/2025 16,100 -0.4 (-2.42%) 900 14.5 0 0 16,500 18,900 14,100
04/09/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
03/09/2025 16,500 0.2 (1.23%) 500 8.25 0 0 16,300 18,700 13,900
29/08/2025 16,200 0.1 (0.62%) 3,400 55.31 0 0 16,100 18,500 13,700
28/08/2025 16,100 -0.4 (-2.42%) 1,100 17.71 0 0 16,500 18,900 14,100
27/08/2025 16,500 0 (0%) 100 1.65 0 0 16,500 18,900 14,100
26/08/2025 16,500 0 (0%) 100 1.65 0 0 16,500 18,900 14,100
25/08/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
22/08/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
21/08/2025 16,500 -0.8 (-4.62%) 300 4.95 0 0 17,300 19,800 14,800
20/08/2025 17,300 0.4 (2.37%) 100 1.73 0 0 16,900 19,400 14,400
19/08/2025 17,000 1 (6.25%) 1,200 20.3 0 0 16,000 18,400 13,600
18/08/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
15/08/2025 16,000 -0.7 (-4.19%) 11,400 182.52 0 0 16,700 19,200 14,200
14/08/2025 16,700 0 (0%) 200 3.34 0 0 16,700 19,200 14,200
13/08/2025 16,700 0.2 (1.21%) 800 13.36 0 0 16,500 18,900 14,100
12/08/2025 17,300 1.4 (8.81%) 20,400 336.85 0 0 15,900 18,200 13,600
11/08/2025 15,900 -1.1 (-6.47%) 100 1.59 0 0 17,000 19,500 14,500
08/08/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
07/08/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
06/08/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
05/08/2025 17,200 0.3 (1.78%) 1,500 25.51 0 0 16,900 19,400 14,400
04/08/2025 16,900 0.5 (3.05%) 100 1.69 0 0 16,400 18,800 14,000
01/08/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
31/07/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
30/07/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
29/07/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
28/07/2025 17,500 -0.5 (-2.78%) 1,100 18 0 0 18,000 20,700 15,300
25/07/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
24/07/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
23/07/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
22/07/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
21/07/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
18/07/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
17/07/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
16/07/2025 18,000 1.8 (11.11%) 100 1.8 0 0 16,200 18,600 13,800
15/07/2025 16,200 0 (0%) 0 0 45,000 621 16,200 18,600 13,800
14/07/2025 16,200 0.2 (1.25%) 200 3.24 0 0 16,000 18,400 13,600
11/07/2025 16,000 -0.1 (-0.62%) 101 1.62 0 0 16,100 18,500 13,700
10/07/2025 16,000 0 (0%) 9,500 152.6 0 0 16,000 18,400 13,600
09/07/2025 16,400 -1.4 (-7.87%) 9,301 149.02 0 0 17,800 20,400 15,200
08/07/2025 17,500 1.5 (9.38%) 200 3.55 0 0 16,000 18,400 13,600
07/07/2025 16,000 0 (0%) 200 3.19 0 0 16,000 18,400 13,600
04/07/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
03/07/2025 16,000 1.2 (8.11%) 200 3.2 0 0 14,800 17,000 12,600
02/07/2025 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600

Dữ liệu lịch sử - BSC

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