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
08/01/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
07/01/2026 15,500 0.2 (1.31%) 1,100 17.05 0 0 15,300 17,500 13,100
06/01/2026 15,400 1 (6.94%) 4,700 71.68 0 0 14,400 16,500 12,300
05/01/2026 14,400 0 (0%) 0 0 3,168 38.97 14,400 16,500 12,300
31/12/2025 14,500 0.1 (0.69%) 1,400 20.21 0 0 14,400 16,500 12,300
30/12/2025 14,400 -1.4 (-8.86%) 300 4.32 0 0 15,800 18,100 13,500
29/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
26/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
25/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
24/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
23/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
22/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
19/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
18/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
17/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
16/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
15/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
12/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
11/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
10/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
09/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
08/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
05/12/2025 15,800 1.2 (8.22%) 100 1.58 0 0 14,600 16,700 12,500
04/12/2025 14,600 0.3 (2.1%) 400 5.84 0 0 14,300 16,400 12,200
03/12/2025 14,200 -0.5 (-3.4%) 19,800 282.42 0 0 14,700 16,900 12,500
02/12/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
01/12/2025 14,700 -0.6 (-3.92%) 30,113 442.66 0 0 15,300 17,500 13,100
28/11/2025 15,500 -0.1 (-0.64%) 31,250 478.25 0 0 15,600 17,900 13,300
27/11/2025 15,600 -0.1 (-0.64%) 30,200 471.14 0 0 15,700 18,000 13,400
26/11/2025 15,700 0.8 (5.37%) 3,240 50.71 0 0 14,900 17,100 12,700
25/11/2025 15,000 1.9 (14.5%) 12,463 185.68 0 0 13,100 15,000 11,200
24/11/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
21/11/2025 13,100 -1.5 (-10.27%) 1,900 24.89 0 0 14,600 16,700 12,500
20/11/2025 14,600 0.1 (0.69%) 100 1.46 0 0 14,500 16,600 12,400
19/11/2025 14,500 0 (0%) 2 0.03 0 0 14,500 16,600 12,400
18/11/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
17/11/2025 14,600 -1.8 (-10.98%) 2,734 39.8 0 0 16,400 18,800 14,000
14/11/2025 16,400 0 (0%) 0 0 159,000 2,989.2 16,400 18,800 14,000
13/11/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
12/11/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
11/11/2025 16,400 0 (0%) 200 3.28 0 0 16,400 18,800 14,000
10/11/2025 16,400 0 (0%) 0 0 0 0 16,400 18,800 14,000
07/11/2025 16,600 2.1 (14.48%) 3,600 58.89 0 0 14,500 16,600 12,400
06/11/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
05/11/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
04/11/2025 14,500 0 (0%) 1 0.01 0 0 14,500 16,600 12,400
03/11/2025 14,500 -0.4 (-2.68%) 206 2.98 0 0 14,900 17,100 12,700
31/10/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
30/10/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
29/10/2025 14,900 0 (0%) 200 2.98 0 0 14,900 17,100 12,700
28/10/2025 15,000 -1.1 (-6.83%) 1,700 25.38 0 0 16,100 18,500 13,700
27/10/2025 16,100 0.2 (1.26%) 100 1.61 0 0 15,900 18,200 13,600
24/10/2025 15,900 0 (0%) 20 0.3 0 0 15,900 18,200 13,600
23/10/2025 15,900 1.4 (9.66%) 102 1.62 0 0 14,500 16,600 12,400
22/10/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
21/10/2025 14,600 0.3 (2.1%) 2,200 31.83 0 0 14,300 16,400 12,200
20/10/2025 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
17/10/2025 14,300 0.3 (2.14%) 102 1.46 0 0 14,000 16,100 11,900
16/10/2025 14,200 0.1 (0.71%) 5,000 70.07 0 0 14,100 16,200 12,000
15/10/2025 14,100 -1.3 (-8.44%) 500 7.05 0 0 15,400 17,700 13,100
14/10/2025 15,400 1 (6.94%) 200 3.08 0 0 14,400 16,500 12,300
13/10/2025 14,500 0 (0%) 700 10.07 0 0 14,500 16,600 12,400
10/10/2025 14,300 -0.6 (-4.03%) 310 4.5 0 0 14,900 17,100 12,700
09/10/2025 14,900 0 (0%) 810 12.07 0 0 14,900 17,100 12,700
08/10/2025 14,600 0.4 (2.82%) 800 11.88 0 0 14,200 16,300 12,100
07/10/2025 14,300 -0.2 (-1.38%) 3,701 52.45 0 0 14,500 16,600 12,400
06/10/2025 14,400 -0.6 (-4%) 2,400 34.75 0 0 15,000 17,200 12,800
03/10/2025 15,000 0 (0%) 912 13.68 0 0 15,000 17,200 12,800
02/10/2025 15,000 0.6 (4.17%) 700 10.5 0 0 14,400 16,500 12,300
01/10/2025 15,100 -1.1 (-6.79%) 3,402 49.03 0 0 16,200 18,600 13,800
30/09/2025 17,500 0 (0%) 500 8.75 0 0 17,500 20,100 14,900
29/09/2025 17,400 0.3 (1.75%) 3,900 68.14 0 0 17,100 19,600 14,600
26/09/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
25/09/2025 17,500 0.6 (3.55%) 3,300 56.54 0 0 16,900 19,400 14,400
24/09/2025 16,900 0 (0%) 2,200 37.26 0 0 16,900 19,400 14,400
23/09/2025 16,900 0.6 (3.68%) 2,246 37.96 0 0 16,300 18,700 13,900
22/09/2025 16,300 -0.5 (-2.98%) 500 8.15 0 0 16,800 19,300 14,300
19/09/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
18/09/2025 17,500 0.8 (4.79%) 2,608 43.87 70,000 994 16,700 19,200 14,200
17/09/2025 16,600 -0.4 (-2.35%) 1,710 28.53 0 0 17,000 19,500 14,500
16/09/2025 17,000 0.2 (1.19%) 4,000 68.03 0 0 16,800 19,300 14,300
15/09/2025 17,300 0.3 (1.76%) 15,404 258.99 0 0 17,000 19,500 14,500
12/09/2025 16,800 0.7 (4.35%) 9,003 153.09 0 0 16,100 18,500 13,700
11/09/2025 16,100 0.8 (5.23%) 3,904 62.7 0 0 15,300 17,500 13,100
10/09/2025 16,200 -0.1 (-0.61%) 200 3.05 0 0 16,300 18,700 13,900
09/09/2025 16,300 0.8 (5.16%) 100 1.63 0 0 15,500 17,800 13,200
08/09/2025 15,500 -0.6 (-3.73%) 901 13.97 0 0 16,100 18,500 13,700
05/09/2025 16,100 0 (0%) 4 0.06 0 0 16,100 18,500 13,700
04/09/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
03/09/2025 16,100 0 (0%) 1 0.02 0 0 16,100 18,500 13,700
29/08/2025 16,200 -0.7 (-4.14%) 400 6.42 0 0 16,900 19,400 14,400
28/08/2025 16,900 0 (0%) 13 0.21 0 0 16,900 19,400 14,400
27/08/2025 16,900 0.9 (5.63%) 200 3.38 0 0 16,000 18,400 13,600
26/08/2025 15,500 -2.4 (-13.41%) 3,000 47.91 0 0 17,900 20,500 15,300
25/08/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
22/08/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
21/08/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
20/08/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
19/08/2025 17,900 2.2 (14.01%) 200 3.58 0 0 15,700 18,000 13,400
18/08/2025 15,700 -1.9 (-10.8%) 1,100 17.3 0 0 17,600 20,200 15,000
15/08/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
14/08/2025 17,500 1.3 (8.02%) 413 7.29 0 0 16,200 18,600 13,800
13/08/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
12/08/2025 16,200 -0.6 (-3.57%) 2,400 38.87 0 0 16,800 19,300 14,300
11/08/2025 16,800 -0.1 (-0.59%) 100 1.68 0 0 16,900 19,400 14,400
08/08/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
07/08/2025 17,000 -0.9 (-5.03%) 500 8.43 0 0 17,900 20,500 15,300
06/08/2025 17,900 0 (0%) 2 0.04 0 0 17,900 20,500 15,300
05/08/2025 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
04/08/2025 17,900 0 (0%) 5 0.09 520,000 7,956 17,900 20,500 15,300
01/08/2025 17,900 1.5 (9.15%) 100 1.79 0 0 16,400 18,800 14,000
31/07/2025 16,900 0.7 (4.32%) 300 4.93 0 0 16,200 18,600 13,800
30/07/2025 16,000 -0.6 (-3.61%) 4,201 68.14 0 0 16,600 19,000 14,200
29/07/2025 20,000 2.5 (14.29%) 14,100 233.73 0 0 17,500 20,100 14,900
28/07/2025 17,000 1.2 (7.59%) 7,802 136.16 0 0 15,800 18,100 13,500
25/07/2025 15,800 0.8 (5.33%) 6,101 96.63 0 0 15,000 17,200 12,800
24/07/2025 16,000 1.2 (8.11%) 10,900 163.68 0 0 14,800 17,000 12,600
23/07/2025 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
22/07/2025 14,800 0.4 (2.78%) 600 8.88 0 0 14,400 16,500 12,300
21/07/2025 14,300 0.1 (0.7%) 2,400 34.66 0 0 14,200 16,300 12,100
18/07/2025 14,200 0.1 (0.71%) 100 1.42 0 0 14,100 16,200 12,000
17/07/2025 14,100 0 (0%) 0 0 295,953 4,439.3 14,100 16,200 12,000
16/07/2025 14,100 -0.1 (-0.7%) 100 1.41 0 0 14,200 16,300 12,100
15/07/2025 14,200 0 (0%) 0 0 160,577 2,408.66 14,200 16,300 12,100
14/07/2025 14,200 0 (0%) 0 0 240,000 3,600 14,200 16,300 12,100
11/07/2025 14,200 -0.1 (-0.7%) 300 4.26 190,000 2,850 14,300 16,400 12,200
10/07/2025 14,300 0 (0%) 0 0 136,000 2,040 14,300 16,400 12,200
09/07/2025 14,300 0 (0%) 4,000 57.2 583,000 8,745 14,300 16,400 12,200
08/07/2025 15,600 1.6 (11.43%) 300 4.28 433,000 6,495 14,000 16,100 11,900

Dữ liệu lịch sử - BSC

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