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 22,900 0.2 (0.88%) 1,100 24.71 0 0 22,700 26,100 19,300
07/01/2026 22,700 0 (0%) 7 0.16 0 0 22,700 26,100 19,300
06/01/2026 22,700 0.2 (0.89%) 100 2.27 0 0 22,500 25,800 19,200
05/01/2026 22,500 0 (0%) 330 7.43 0 0 22,500 25,800 19,200
31/12/2025 22,500 0 (0%) 1,100 24.75 0 0 22,500 25,800 19,200
30/12/2025 22,500 0 (0%) 1,900 42.75 0 0 22,500 25,800 19,200
29/12/2025 22,500 0 (0%) 168 3.78 0 0 22,500 25,800 19,200
26/12/2025 22,500 0 (0%) 730 16.43 0 0 22,500 25,800 19,200
25/12/2025 22,500 0 (0%) 100 2.25 0 0 22,500 25,800 19,200
24/12/2025 22,500 0 (0%) 201 4.52 0 0 22,500 25,800 19,200
23/12/2025 22,500 -0.1 (-0.44%) 14,308 322.03 0 0 22,600 25,900 19,300
22/12/2025 22,600 0.1 (0.44%) 1,000 22.6 0 0 22,500 25,800 19,200
19/12/2025 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
18/12/2025 22,500 0 (0%) 2,100 47.25 0 0 22,500 25,800 19,200
17/12/2025 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
16/12/2025 22,500 -0.1 (-0.44%) 100 2.25 0 0 22,600 25,900 19,300
15/12/2025 22,600 0 (0%) 100 2.26 0 0 22,600 25,900 19,300
12/12/2025 22,600 0 (0%) 309 6.98 0 0 22,600 25,900 19,300
11/12/2025 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
10/12/2025 22,600 0 (0%) 10 0.23 0 0 22,600 25,900 19,300
09/12/2025 22,600 0 (0%) 200 4.52 0 0 22,600 25,900 19,300
08/12/2025 22,600 0 (0%) 1,211 27.33 0 0 22,600 25,900 19,300
05/12/2025 22,600 0.1 (0.44%) 401 9.06 0 0 22,500 25,800 19,200
04/12/2025 22,500 0 (0%) 1,200 27 0 0 22,500 25,800 19,200
03/12/2025 22,500 -0.2 (-0.88%) 1,901 42.84 0 0 22,700 26,100 19,300
02/12/2025 22,700 0 (0%) 300 6.81 0 0 22,700 26,100 19,300
01/12/2025 22,700 0 (0%) 230 5.22 0 0 22,700 26,100 19,300
28/11/2025 22,700 -0.4 (-1.73%) 2,100 47.67 0 0 23,100 26,500 19,700
27/11/2025 23,100 0 (0%) 18 0.42 0 0 23,100 26,500 19,700
26/11/2025 23,100 0.1 (0.43%) 2,020 46.65 0 0 23,000 26,400 19,600
25/11/2025 23,000 -0.1 (-0.43%) 100 2.3 0 0 23,100 26,500 19,700
24/11/2025 23,000 0.2 (0.88%) 1,436 33.13 0 0 22,800 26,200 19,400
21/11/2025 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
20/11/2025 22,800 0 (0%) 513 11.7 0 0 22,800 26,200 19,400
19/11/2025 22,800 0.1 (0.44%) 2,601 59.41 0 0 22,700 26,100 19,300
18/11/2025 22,800 0 (0%) 674 15.32 0 0 22,800 26,200 19,400
17/11/2025 22,800 0.2 (0.88%) 3,317 75.6 0 0 22,600 25,900 19,300
14/11/2025 22,600 0 (0%) 1,900 42.93 0 0 22,600 25,900 19,300
13/11/2025 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
12/11/2025 22,600 0 (0%) 300 6.77 0 0 22,600 25,900 19,300
11/11/2025 22,700 0.1 (0.44%) 839 18.93 0 0 22,600 25,900 19,300
10/11/2025 22,600 0 (0%) 2,607 58.99 0 0 22,600 25,900 19,300
07/11/2025 22,600 -0.1 (-0.44%) 832 18.81 0 0 22,700 26,100 19,300
06/11/2025 22,700 -0.2 (-0.87%) 701 15.93 0 0 22,900 26,300 19,500
05/11/2025 22,800 -0.2 (-0.87%) 600 13.72 0 0 23,000 26,400 19,600
04/11/2025 23,100 0.2 (0.87%) 801 18.42 0 0 22,900 26,300 19,500
03/11/2025 22,900 -0.1 (-0.43%) 311 7.12 0 0 23,000 26,400 19,600
31/10/2025 23,000 0.2 (0.88%) 100 2.3 0 0 22,800 26,200 19,400
30/10/2025 22,800 -0.1 (-0.44%) 2,000 45.6 0 0 22,900 26,300 19,500
29/10/2025 22,800 0.1 (0.44%) 3,904 89.25 0 0 22,700 26,100 19,300
28/10/2025 22,700 -0.1 (-0.44%) 5,000 113.5 0 0 22,800 26,200 19,400
27/10/2025 22,800 0 (0%) 113 2.58 0 0 22,800 26,200 19,400
24/10/2025 22,800 0 (0%) 500 11.4 0 0 22,800 26,200 19,400
23/10/2025 22,800 -0.1 (-0.44%) 820 18.71 0 0 22,900 26,300 19,500
22/10/2025 22,900 0 (0%) 6,117 139.99 0 0 22,900 26,300 19,500
21/10/2025 22,900 0 (0%) 4,638 106.04 0 0 22,900 26,300 19,500
20/10/2025 22,800 -0.2 (-0.87%) 1,883 43.19 0 0 23,000 26,400 19,600
17/10/2025 22,800 0.4 (1.79%) 2,500 57.49 0 0 22,400 25,700 19,100
16/10/2025 22,500 -0.3 (-1.32%) 11,705 262.39 0 0 22,800 26,200 19,400
15/10/2025 22,600 -0.7 (-3.%) 13,204 301.38 0 0 23,300 26,700 19,900
14/10/2025 23,500 0.4 (1.73%) 8,265 192.4 0 0 23,100 26,500 19,700
13/10/2025 25,400 0.2 (0.79%) 44,900 1,129.52 0 0 25,200 28,900 21,500
10/10/2025 25,100 0 (0%) 14,000 352.83 0 0 25,100 28,800 21,400
09/10/2025 25,400 0.5 (2.01%) 20,809 522.86 0 0 24,900 28,600 21,200
08/10/2025 24,900 -0.1 (-0.4%) 17,200 427.97 0 0 25,000 28,700 21,300
07/10/2025 24,700 -0.4 (-1.59%) 28,600 715.36 0 0 25,100 28,800 21,400
06/10/2025 25,500 0.2 (0.79%) 14,400 361.45 0 0 25,300 29,000 21,600
03/10/2025 25,200 -0.3 (-1.18%) 1,306 33.01 0 0 25,500 29,300 21,700
02/10/2025 25,600 0.2 (0.79%) 5,935 151.57 0 0 25,400 29,200 21,600
01/10/2025 26,000 0.7 (2.77%) 7,400 187.85 0 0 25,300 29,000 21,600
30/09/2025 25,300 0 (0%) 400 10.12 0 0 25,300 29,000 21,600
29/09/2025 25,300 0.3 (1.2%) 100 2.53 0 0 25,000 28,700 21,300
26/09/2025 25,000 0.1 (0.4%) 3,600 90.14 0 0 24,900 28,600 21,200
25/09/2025 24,900 0.1 (0.4%) 3,509 87.38 0 0 24,800 28,500 21,100
24/09/2025 24,800 0 (0%) 5,300 131.42 0 0 24,800 28,500 21,100
23/09/2025 24,700 0.1 (0.41%) 9,300 230.39 0 0 24,600 28,200 21,000
22/09/2025 24,600 0 (0%) 4,100 100.98 0 0 24,600 28,200 21,000
19/09/2025 24,600 -0.2 (-0.81%) 3,700 91.16 0 0 24,800 28,500 21,100
18/09/2025 24,900 -0.1 (-0.4%) 1,700 42.11 0 0 25,000 28,700 21,300
17/09/2025 25,000 0.1 (0.4%) 200 5 0 0 24,900 28,600 21,200
16/09/2025 24,800 0 (0%) 13,500 335.73 0 0 24,800 28,500 21,100
15/09/2025 24,800 0 (0%) 13,200 327.36 0 0 24,800 28,500 21,100
12/09/2025 24,800 0 (0%) 6,000 148.8 0 0 24,800 28,500 21,100
11/09/2025 24,600 -0.3 (-1.2%) 2,800 69.53 0 0 24,900 28,600 21,200
10/09/2025 25,000 0.2 (0.81%) 600 14.96 0 0 24,800 28,500 21,100
09/09/2025 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
08/09/2025 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
05/09/2025 24,800 0 (0%) 1 0.03 0 0 24,800 28,500 21,100
04/09/2025 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
03/09/2025 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
29/08/2025 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
28/08/2025 24,700 -0.2 (-0.8%) 1,200 29.75 0 0 24,900 28,600 21,200
27/08/2025 24,900 0 (0%) 13 0.33 0 0 24,900 28,600 21,200
26/08/2025 24,900 0 (0%) 202 5.03 0 0 24,900 28,600 21,200
25/08/2025 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
22/08/2025 24,600 -0.4 (-1.6%) 1,015 24.97 0 0 25,000 28,700 21,300
21/08/2025 25,000 0 (0%) 3,000 75 0 0 25,000 28,700 21,300
20/08/2025 25,000 0.1 (0.4%) 300 7.5 0 0 24,900 28,600 21,200
19/08/2025 24,900 0 (0%) 9 0.23 0 0 24,900 28,600 21,200
18/08/2025 24,900 0.3 (1.22%) 321 7.99 0 0 24,600 28,200 21,000
15/08/2025 24,600 -0.1 (-0.4%) 11,870 292.33 0 0 24,700 28,400 21,000
14/08/2025 24,900 0 (0%) 400 9.88 0 0 24,900 28,600 21,200
13/08/2025 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
12/08/2025 24,900 0 (0%) 300 7.48 0 0 24,900 28,600 21,200
11/08/2025 24,900 0.2 (0.81%) 500 12.43 0 0 24,700 28,400 21,000
08/08/2025 24,800 0 (0%) 301 7.45 0 0 24,800 28,500 21,100
07/08/2025 25,000 0 (0%) 1,200 29.7 0 0 25,000 28,700 21,300
06/08/2025 25,000 0.2 (0.81%) 4,202 105.04 0 0 24,800 28,500 21,100
05/08/2025 24,900 0.3 (1.22%) 4,200 104.09 0 0 24,600 28,200 21,000
04/08/2025 24,600 0 (0%) 5,600 137.76 0 0 24,600 28,200 21,000
01/08/2025 24,600 0 (0%) 2,300 56.58 0 0 24,600 28,200 21,000
31/07/2025 24,600 -0.4 (-1.6%) 14,000 344.46 0 0 25,000 28,700 21,300
30/07/2025 25,000 0 (0%) 1,800 45 0 0 25,000 28,700 21,300
29/07/2025 25,000 0 (0%) 5,200 129.94 0 0 25,000 28,700 21,300
28/07/2025 25,000 0 (0%) 3,200 80 0 0 25,000 28,700 21,300
25/07/2025 25,000 0.1 (0.4%) 1,800 45 0 0 24,900 28,600 21,200
24/07/2025 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
23/07/2025 25,000 0.1 (0.4%) 300 7.48 0 0 24,900 28,600 21,200
22/07/2025 24,800 -0.2 (-0.8%) 400 9.97 0 0 25,000 28,700 21,300
21/07/2025 25,000 0.1 (0.4%) 500 12.5 0 0 24,900 28,600 21,200
18/07/2025 24,700 -0.4 (-1.59%) 400 9.95 0 0 25,100 28,800 21,400
17/07/2025 25,500 0.7 (2.82%) 1,100 27.57 0 0 24,800 28,500 21,100
16/07/2025 25,000 0 (0%) 501 12.45 0 0 25,000 28,700 21,300
15/07/2025 25,000 -0.4 (-1.57%) 3,000 75 0 0 25,400 29,200 21,600
14/07/2025 25,000 0 (0%) 3,701 94.02 0 0 25,000 28,700 21,300
11/07/2025 25,000 0.3 (1.21%) 4,500 112.44 0 0 24,700 28,400 21,000
10/07/2025 24,700 -0.3 (-1.2%) 4,900 121.03 0 0 25,000 28,700 21,300
09/07/2025 25,000 0 (0%) 10,200 254.9 0 0 25,000 28,700 21,300
08/07/2025 25,700 0.7 (2.8%) 2,500 62.59 0 0 25,000 28,700 21,300

Dữ liệu lịch sử - BSC

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