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 31,000 0.3 (0.98%) 290 9.02 0 0 30,700 35,300 26,100
30/12/2025 30,700 0.1 (0.33%) 500 15.35 0 0 30,600 35,100 26,100
29/12/2025 30,600 -1.6 (-4.97%) 1,428 43.7 0 0 32,200 37,000 27,400
26/12/2025 32,200 -0.3 (-0.92%) 206 6.64 0 0 32,500 37,300 27,700
25/12/2025 32,300 1.3 (4.19%) 1,170 37.88 0 0 31,000 35,600 26,400
24/12/2025 31,000 -1 (-3.13%) 1,118 34.66 0 0 32,000 36,800 27,200
23/12/2025 32,000 0 (0%) 11 0.33 0 0 32,000 36,800 27,200
22/12/2025 32,000 -0.7 (-2.14%) 201 6.43 0 0 32,700 37,600 27,800
19/12/2025 32,000 -0.4 (-1.23%) 909 29.73 0 0 32,400 37,200 27,600
18/12/2025 32,000 -0.3 (-0.93%) 3,538 114.68 0 0 32,300 37,100 27,500
17/12/2025 32,300 0 (0%) 2 0.06 0 0 32,300 37,100 27,500
16/12/2025 32,300 -1 (-3.%) 803 25.94 0 0 33,300 38,200 28,400
15/12/2025 32,300 -0.6 (-1.82%) 3,110 103.5 0 0 32,900 37,800 28,000
12/12/2025 32,000 -1.9 (-5.6%) 2,238 73.77 0 0 33,900 38,900 28,900
11/12/2025 34,500 4.5 (15%) 106,075 3,591.86 0 0 30,000 34,500 25,500
10/12/2025 30,000 0 (0%) 100 3 0 0 30,000 34,500 25,500
09/12/2025 30,000 0.8 (2.74%) 1,743 52.3 0 0 29,200 33,500 24,900
08/12/2025 29,200 -0.7 (-2.34%) 275 7.95 0 0 29,900 34,300 25,500
05/12/2025 29,900 0 (0%) 1,500 44.89 0 0 29,900 34,300 25,500
04/12/2025 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
03/12/2025 29,900 0 (0%) 8 0.24 0 0 29,900 34,300 25,500
02/12/2025 29,900 0 (0%) 51 1.48 0 0 29,900 34,300 25,500
01/12/2025 29,900 0 (0%) 37 1.09 0 0 29,900 34,300 25,500
28/11/2025 29,900 -0.1 (-0.33%) 5,236 156.56 0 0 30,000 34,500 25,500
27/11/2025 29,900 -1.1 (-3.55%) 5,399 162.01 0 0 31,000 35,600 26,400
26/11/2025 31,000 0 (0%) 2,093 64.8 0 0 31,000 35,600 26,400
25/11/2025 31,000 0 (0%) 400 12.4 0 0 31,000 35,600 26,400
24/11/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
21/11/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
20/11/2025 31,000 0 (0%) 4 0.12 0 0 31,000 35,600 26,400
19/11/2025 31,000 0 (0%) 105 3.26 0 0 31,000 35,600 26,400
18/11/2025 31,000 -0.5 (-1.59%) 773 24.01 0 0 31,500 36,200 26,800
17/11/2025 31,500 0 (0%) 1,214 38.28 0 0 31,500 36,200 26,800
14/11/2025 31,500 0.5 (1.61%) 702 22.11 0 0 31,000 35,600 26,400
13/11/2025 32,000 1.5 (4.92%) 2,017 62.44 0 0 30,500 35,000 26,000
12/11/2025 30,000 -3 (-9.09%) 2,600 79.45 0 0 33,000 37,900 28,100
11/11/2025 33,000 0.1 (0.3%) 637 21.02 0 0 32,900 37,800 28,000
10/11/2025 32,800 -0.4 (-1.2%) 1,229 40.44 0 0 33,200 38,100 28,300
07/11/2025 31,000 0.5 (1.64%) 5,160 171.42 0 0 30,500 35,000 26,000
06/11/2025 30,200 -0.2 (-0.66%) 1,361 41.48 0 0 30,400 34,900 25,900
05/11/2025 30,500 -2.9 (-8.68%) 253 7.62 0 0 33,400 38,400 28,400
04/11/2025 33,400 0 (0%) 80 2.46 0 0 33,400 38,400 28,400
03/11/2025 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
31/10/2025 31,100 -1 (-3.12%) 11,008 367.46 0 0 32,100 36,900 27,300
30/10/2025 30,800 0.4 (1.32%) 370 12. 0 0 30,400 34,900 25,900
29/10/2025 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
28/10/2025 30,500 0 (0%) 600 18.24 0 0 30,500 35,000 26,000
27/10/2025 30,500 0 (0%) 32 0.9 0 0 30,500 35,000 26,000
24/10/2025 30,500 0 (0%) 500 15.25 0 0 30,500 35,000 26,000
23/10/2025 30,600 0.1 (0.33%) 26,137 796.65 0 0 30,500 35,000 26,000
22/10/2025 30,500 0 (0%) 3 0.09 0 0 30,500 35,000 26,000
21/10/2025 30,600 0.4 (1.32%) 25,705 784.57 0 0 30,200 34,700 25,700
20/10/2025 30,500 0 (0%) 9,500 286.55 0 0 30,500 35,000 26,000
17/10/2025 30,400 -0.1 (-0.33%) 10,719 326.85 0 0 30,500 35,000 26,000
16/10/2025 30,400 -0.1 (-0.33%) 13,211 402.91 0 0 30,500 35,000 26,000
15/10/2025 30,500 0.1 (0.33%) 20,032 609.99 0 0 30,400 34,900 25,900
14/10/2025 30,500 0.1 (0.33%) 21,800 663.44 0 0 30,400 34,900 25,900
13/10/2025 30,400 -0.4 (-1.3%) 41,000 1,245.98 0 0 30,800 35,400 26,200
10/10/2025 30,800 0.3 (0.98%) 19,756 608.33 0 0 30,500 35,000 26,000
09/10/2025 30,500 0 (0%) 31,211 953.48 0 0 30,500 35,000 26,000
08/10/2025 30,500 0 (0%) 36,405 1,108.86 0 0 30,500 35,000 26,000
07/10/2025 31,000 0.4 (1.31%) 30,548 930.38 0 0 30,600 35,100 26,100
06/10/2025 31,200 0.7 (2.3%) 33,831 1,033.83 0 0 30,500 35,000 26,000
03/10/2025 30,500 0.1 (0.33%) 30,346 926.83 0 0 30,400 34,900 25,900
02/10/2025 32,000 1.9 (6.31%) 34,907 1,062.91 0 0 30,100 34,600 25,600
01/10/2025 30,100 -1.9 (-5.94%) 501 15.22 0 0 32,000 36,800 27,200
30/09/2025 32,000 1.3 (4.23%) 130 4.1 0 0 30,700 35,300 26,100
29/09/2025 30,500 -2.9 (-8.68%) 501 15.38 0 0 33,400 38,400 28,400
26/09/2025 33,400 0 (0%) 134 4.4 0 0 33,400 38,400 28,400
25/09/2025 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
24/09/2025 33,400 0.5 (1.52%) 1,120 37.4 0 0 32,900 37,800 28,000
23/09/2025 32,700 0.7 (2.19%) 3,235 106.37 0 0 32,000 36,800 27,200
22/09/2025 32,000 0 (0%) 2,131 68.19 0 0 32,000 36,800 27,200
19/09/2025 32,000 -0.4 (-1.23%) 100 3.2 0 0 32,400 37,200 27,600
18/09/2025 33,900 1.5 (4.63%) 5,156 167.06 0 0 32,400 37,200 27,600
17/09/2025 35,000 -0.6 (-1.69%) 3,768 122.16 0 0 35,600 40,900 30,300
16/09/2025 35,000 2.5 (7.69%) 769 27.17 0 0 32,500 37,300 27,700
15/09/2025 33,000 0.8 (2.48%) 7,013 227.71 0 0 32,200 37,000 27,400
12/09/2025 35,800 0 (0%) 673 21.89 0 0 35,800 41,100 30,500
11/09/2025 35,800 2.8 (8.48%) 22,100 790.2 0 0 33,000 37,900 28,100
10/09/2025 36,000 3.9 (12.15%) 23,374 771.15 0 0 32,100 36,900 27,300
09/09/2025 32,000 0.5 (1.59%) 2,761 88.39 0 0 31,500 36,200 26,800
08/09/2025 31,800 0.6 (1.92%) 7,777 244.34 0 0 31,200 35,800 26,600
05/09/2025 31,500 1.4 (4.65%) 9,317 290.54 0 0 30,100 34,600 25,600
04/09/2025 30,800 1.4 (4.76%) 14,275 429.01 0 0 29,400 33,800 25,000
03/09/2025 29,500 0.6 (2.08%) 5,389 158.32 0 0 28,900 33,200 24,600
29/08/2025 28,000 -1.4 (-4.76%) 651 18.7 0 0 29,400 33,800 25,000
28/08/2025 29,400 0 (0%) 41 1.17 0 0 29,400 33,800 25,000
27/08/2025 29,400 -0.1 (-0.34%) 145 4.22 0 0 29,500 33,900 25,100
26/08/2025 29,500 0 (0%) 64 1.75 0 0 29,500 33,900 25,100
25/08/2025 29,500 -0.1 (-0.34%) 1,113 32.85 0 0 29,600 34,000 25,200
22/08/2025 29,600 0.1 (0.34%) 2,801 82.81 0 0 29,500 33,900 25,100
21/08/2025 29,500 0.2 (0.68%) 3,250 95.75 0 0 29,300 33,600 25,000
20/08/2025 29,600 0.2 (0.68%) 6,721 196.81 0 0 29,400 33,800 25,000
19/08/2025 29,800 0.5 (1.71%) 3,216 94.3 0 0 29,300 33,600 25,000
18/08/2025 29,800 0.1 (0.34%) 4,424 129.34 0 0 29,700 34,100 25,300
15/08/2025 30,000 0.3 (1.01%) 4,352 129.39 0 0 29,700 34,100 25,300
14/08/2025 29,500 -0.3 (-1.01%) 16,678 495.49 0 0 29,800 34,200 25,400
13/08/2025 29,000 -0.9 (-3.01%) 5,435 162.01 0 0 29,900 34,300 25,500
12/08/2025 30,000 0.5 (1.69%) 6,410 191.42 0 0 29,500 33,900 25,100
11/08/2025 29,000 -0.2 (-0.68%) 8,027 236.01 0 0 29,200 33,500 24,900
08/08/2025 29,000 -0.7 (-2.36%) 1,532 44.62 0 0 29,700 34,100 25,300
07/08/2025 30,200 0.4 (1.34%) 6,019 178.23 0 0 29,800 34,200 25,400
06/08/2025 30,500 -0.4 (-1.29%) 20,427 607.03 0 0 30,900 35,500 26,300
05/08/2025 32,400 0 (0%) 3,022 93.38 0 0 32,400 37,200 27,600
04/08/2025 32,400 0 (0%) 176 5.29 0 0 32,400 37,200 27,600
01/08/2025 31,000 0.8 (2.65%) 7,399 239.43 0 0 30,200 34,700 25,700
31/07/2025 30,300 0 (0%) 2,698 81.55 0 0 30,300 34,800 25,800
30/07/2025 30,300 0 (0%) 4,030 122.07 0 0 30,300 34,800 25,800
29/07/2025 30,900 0.8 (2.66%) 3,914 118.42 0 0 30,100 34,600 25,600
28/07/2025 30,900 0.6 (1.98%) 20,834 626.64 0 0 30,300 34,800 25,800
25/07/2025 30,400 0.1 (0.33%) 9,100 275.4 0 0 30,300 34,800 25,800
24/07/2025 30,400 0 (0%) 6,187 187.39 0 0 30,400 34,900 25,900
23/07/2025 30,500 0.1 (0.33%) 2,001 60.77 0 0 30,400 34,900 25,900
22/07/2025 30,900 0.9 (3%) 1,403 42.63 0 0 30,000 34,500 25,500
21/07/2025 30,800 0.4 (1.32%) 1,612 48.43 0 0 30,400 34,900 25,900
18/07/2025 30,800 0.2 (0.65%) 9,516 289.45 0 0 30,600 35,100 26,100
17/07/2025 30,800 0.8 (2.67%) 1,060 32.43 0 0 30,000 34,500 25,500
16/07/2025 30,500 0.5 (1.67%) 24,205 725.17 0 0 30,000 34,500 25,500
15/07/2025 29,500 -0.8 (-2.64%) 10,614 318.88 0 0 30,300 34,800 25,800
14/07/2025 30,000 -0.5 (-1.64%) 4,524 136.9 0 0 30,500 35,000 26,000
11/07/2025 31,000 3.4 (12.32%) 25,484 775.88 0 0 27,600 31,700 23,500
10/07/2025 29,200 0 (0%) 9,504 262.64 0 0 29,200 33,500 24,900
09/07/2025 30,000 0.1 (0.33%) 14,357 419.11 0 0 29,900 34,300 25,500
08/07/2025 30,000 0 (0%) 12,475 373.34 0 0 30,000 34,500 25,500
07/07/2025 29,900 0.8 (2.75%) 14,720 441.01 0 0 29,100 33,400 24,800
04/07/2025 28,900 2.1 (7.84%) 7,709 223.85 0 0 26,800 30,800 22,800
03/07/2025 27,500 1.3 (4.96%) 31,167 836. 0 0 26,200 30,100 22,300
02/07/2025 27,000 0.8 (3.05%) 17,127 447.81 0 0 26,200 30,100 22,300

Dữ liệu lịch sử - BSC

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