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 372,000 -53.5 (-12.57%) 107 40.18 0 0 425,500 489,300 361,700
30/12/2025 425,500 0 (0%) 0 0 0 0 425,500 489,300 361,700
29/12/2025 426,000 46 (12.11%) 200 85.1 0 0 380,000 437,000 323,000
26/12/2025 380,000 -38 (-9.09%) 100 38 0 0 418,000 480,700 355,300
25/12/2025 418,000 0 (0%) 0 0 0 0 418,000 480,700 355,300
24/12/2025 418,000 11.7 (2.88%) 102 42.68 0 0 406,300 467,200 345,400
23/12/2025 406,300 0 (0%) 100 40.63 0 0 406,300 467,200 345,400
22/12/2025 406,300 0 (0%) 0 0 0 0 406,300 467,200 345,400
19/12/2025 413,000 50.8 (14.03%) 600 243.79 0 0 362,200 416,500 307,900
18/12/2025 362,200 0 (0%) 0 0 0 0 362,200 416,500 307,900
17/12/2025 362,200 -55.7 (-13.33%) 101 36.58 0 0 417,900 480,500 355,300
16/12/2025 417,800 18.8 (4.71%) 200 83.58 0 0 399,000 458,800 339,200
15/12/2025 399,000 0 (0%) 0 0 0 0 399,000 458,800 339,200
12/12/2025 399,000 0 (0%) 1 0.4 0 0 399,000 458,800 339,200
11/12/2025 399,000 0 (0%) 9 3.24 0 0 399,000 458,800 339,200
10/12/2025 399,000 0 (0%) 1 0.42 0 0 399,000 458,800 339,200
09/12/2025 399,000 0 (0%) 1 0.42 0 0 399,000 458,800 339,200
08/12/2025 399,000 36 (9.92%) 501 199.9 0 0 363,000 417,400 308,600
05/12/2025 363,000 0 (0%) 0 0 0 0 363,000 417,400 308,600
04/12/2025 363,000 0 (0%) 0 0 0 0 363,000 417,400 308,600
03/12/2025 363,000 0 (0%) 0 0 0 0 363,000 417,400 308,600
02/12/2025 363,000 0 (0%) 0 0 0 0 363,000 417,400 308,600
01/12/2025 363,000 0 (0%) 0 0 0 0 363,000 417,400 308,600
28/11/2025 376,000 -11.8 (-3.04%) 204 74 0 0 387,800 445,900 329,700
27/11/2025 387,800 0 (0%) 17 5.61 0 0 387,800 445,900 329,700
26/11/2025 390,000 20 (5.41%) 1,634 631.28 0 0 370,000 425,500 314,500
25/11/2025 370,000 5 (1.37%) 421 154.72 0 0 365,000 419,700 310,300
24/11/2025 365,000 0 (0%) 0 0 0 0 365,000 419,700 310,300
21/11/2025 365,000 15 (4.29%) 113 41.17 0 0 350,000 402,500 297,500
20/11/2025 350,000 0 (0%) 0 0 0 0 350,000 402,500 297,500
19/11/2025 350,000 0 (0%) 0 0 0 0 350,000 402,500 297,500
18/11/2025 350,000 0 (0%) 0 0 0 0 350,000 402,500 297,500
17/11/2025 350,000 8.9 (2.61%) 300 105 0 0 341,100 392,200 290,000
14/11/2025 345,000 6 (1.77%) 1,400 477.6 0 0 339,000 389,800 288,200
13/11/2025 339,000 0 (0%) 0 0 0 0 339,000 389,800 288,200
12/11/2025 339,000 0 (0%) 0 0 0 0 339,000 389,800 288,200
11/11/2025 339,000 0 (0%) 0 0 0 0 339,000 389,800 288,200
10/11/2025 339,000 0 (0%) 0 0 0 0 339,000 389,800 288,200
07/11/2025 339,000 0 (0%) 0 0 0 0 339,000 389,800 288,200
06/11/2025 339,000 0 (0%) 0 0 0 0 339,000 389,800 288,200
05/11/2025 339,000 10 (3.04%) 1,000 339 0 0 329,000 378,300 279,700
04/11/2025 329,000 0 (0%) 1 0.32 0 0 329,000 378,300 279,700
03/11/2025 329,000 0 (0%) 0 0 0 0 329,000 378,300 279,700
31/10/2025 329,000 0 (0%) 0 0 0 0 329,000 378,300 279,700
30/10/2025 329,000 0 (0%) 0 0 0 0 329,000 378,300 279,700
29/10/2025 329,000 0 (0%) 0 0 0 0 329,000 378,300 279,700
28/10/2025 329,000 0 (0%) 0 0 0 0 329,000 378,300 279,700
27/10/2025 329,000 0 (0%) 0 0 0 0 329,000 378,300 279,700
24/10/2025 329,000 -1 (-0.3%) 401 131.93 0 0 330,000 379,500 280,500
23/10/2025 330,000 0 (0%) 500 165 0 0 330,000 379,500 280,500
22/10/2025 330,000 0 (0%) 0 0 0 0 330,000 379,500 280,500
21/10/2025 330,000 9.1 (2.84%) 700 231 0 0 320,900 369,000 272,800
20/10/2025 320,900 0 (0%) 0 0 0 0 320,900 369,000 272,800
17/10/2025 329,500 0 (0%) 1,800 577.66 0 0 329,500 378,900 280,100
16/10/2025 329,500 0 (0%) 8 2.56 0 0 329,500 378,900 280,100
15/10/2025 329,000 25 (8.22%) 1,100 362.4 0 0 304,000 349,600 258,400
14/10/2025 304,000 0 (0%) 0 0 0 0 304,000 349,600 258,400
13/10/2025 304,000 0 (0%) 0 0 0 0 304,000 349,600 258,400
10/10/2025 304,000 0 (0%) 0 0 0 0 304,000 349,600 258,400
09/10/2025 304,000 -16 (-5%) 300 91.2 0 0 320,000 368,000 272,000
08/10/2025 320,000 0 (0%) 0 0 0 0 320,000 368,000 272,000
07/10/2025 320,000 0 (0%) 0 0 0 0 320,000 368,000 272,000
06/10/2025 320,000 15 (4.92%) 200 64 0 0 305,000 350,700 259,300
03/10/2025 305,000 -25 (-7.58%) 100 30.5 0 0 330,000 379,500 280,500
02/10/2025 330,000 0 (0%) 0 0 0 0 330,000 379,500 280,500
01/10/2025 330,000 0 (0%) 2 0.66 0 0 330,000 379,500 280,500
30/09/2025 330,000 0 (0%) 200 65.99 0 0 330,000 379,500 280,500
29/09/2025 330,000 0 (0%) 0 0 0 0 330,000 379,500 280,500
26/09/2025 330,000 10 (3.13%) 100 33 0 0 320,000 368,000 272,000
25/09/2025 320,000 0 (0%) 0 0 0 0 320,000 368,000 272,000
24/09/2025 320,000 0 (0%) 0 0 0 0 320,000 368,000 272,000
23/09/2025 320,000 0 (0%) 0 0 0 0 320,000 368,000 272,000
22/09/2025 320,000 0 (0%) 0 0 730 198.56 320,000 368,000 272,000
19/09/2025 320,000 0 (0%) 0 0 0 0 320,000 368,000 272,000
18/09/2025 320,000 1.2 (0.38%) 200 64 0 0 318,800 366,600 271,000
17/09/2025 318,800 0 (0%) 0 0 0 0 318,800 366,600 271,000
16/09/2025 318,800 0 (0%) 0 0 0 0 318,800 366,600 271,000
15/09/2025 318,800 0 (0%) 0 0 0 0 318,800 366,600 271,000
12/09/2025 318,800 0 (0%) 1 0.32 100 30.45 318,800 366,600 271,000
11/09/2025 318,800 -3.7 (-1.15%) 100 31.88 0 0 322,500 370,800 274,200
10/09/2025 322,500 0 (0%) 0 0 100 30.45 322,500 370,800 274,200
09/09/2025 322,500 0 (0%) 0 0 0 0 322,500 370,800 274,200
08/09/2025 322,000 -3 (-0.92%) 200 64.5 0 0 325,000 373,700 276,300
05/09/2025 325,000 0 (0%) 1 0.37 0 0 325,000 373,700 276,300
04/09/2025 325,000 2.9 (0.9%) 900 292.5 0 0 322,100 370,400 273,800
03/09/2025 322,100 0 (0%) 0 0 0 0 322,100 370,400 273,800
29/08/2025 322,100 0 (0%) 0 0 0 0 322,100 370,400 273,800
28/08/2025 322,100 0 (0%) 0 0 0 0 322,100 370,400 273,800
27/08/2025 322,100 0 (0%) 0 0 0 0 322,100 370,400 273,800
26/08/2025 322,100 0 (0%) 1 0.32 0 0 322,100 370,400 273,800
25/08/2025 322,100 0 (0%) 0 0 0 0 322,100 370,400 273,800
22/08/2025 322,100 0 (0%) 3 0.97 0 0 322,100 370,400 273,800
21/08/2025 322,000 -0.1 (-0.03%) 1,505 484.69 0 0 322,100 370,400 273,800
20/08/2025 322,200 -7.8 (-2.36%) 902 290.56 0 0 330,000 379,500 280,500
19/08/2025 330,000 0 (0%) 1 0.33 0 0 330,000 379,500 280,500
18/08/2025 330,000 0 (0%) 0 0 0 0 330,000 379,500 280,500
15/08/2025 330,000 0 (0%) 200 66 0 0 330,000 379,500 280,500
14/08/2025 330,000 3.9 (1.2%) 200 66 0 0 326,100 375,000 277,200
13/08/2025 326,300 5.8 (1.81%) 901 293.88 0 0 320,500 368,500 272,500
12/08/2025 320,500 0 (0%) 0 0 0 0 320,500 368,500 272,500
11/08/2025 320,500 0 (0%) 0 0 0 0 320,500 368,500 272,500
08/08/2025 320,500 0 (0%) 0 0 0 0 320,500 368,500 272,500
07/08/2025 320,500 0 (0%) 1 0.37 0 0 320,500 368,500 272,500
06/08/2025 320,500 0.5 (0.16%) 100 32.05 0 0 320,000 368,000 272,000
05/08/2025 320,000 0 (0%) 100 32 0 0 320,000 368,000 272,000
04/08/2025 320,000 0 (0%) 0 0 0 0 320,000 368,000 272,000
01/08/2025 320,000 8 (2.56%) 502 160.63 0 0 312,000 358,800 265,200
31/07/2025 312,000 0 (0%) 0 0 0 0 312,000 358,800 265,200
30/07/2025 312,000 -8 (-2.5%) 101 31.52 0 0 320,000 368,000 272,000
29/07/2025 320,000 10.1 (3.26%) 2,008 642.56 0 0 309,900 356,300 263,500
28/07/2025 309,900 0 (0%) 2 0.62 0 0 309,900 356,300 263,500
25/07/2025 309,900 0 (0%) 6 1.76 0 0 309,900 356,300 263,500
24/07/2025 309,900 0 (0%) 6 1.58 0 0 309,900 356,300 263,500
23/07/2025 309,900 0 (0%) 0 0 0 0 309,900 356,300 263,500
22/07/2025 309,900 0 (0%) 1 0.36 0 0 309,900 356,300 263,500
21/07/2025 309,800 0 (0%) 700 216.9 0 0 309,800 356,200 263,400
18/07/2025 309,800 0 (0%) 100 30.98 0 0 309,800 356,200 263,400
17/07/2025 309,800 0 (0%) 0 0 0 0 309,800 356,200 263,400
16/07/2025 309,800 0 (0%) 11 3.92 0 0 309,800 356,200 263,400
15/07/2025 309,800 0 (0%) 100 30.98 0 0 309,800 356,200 263,400
14/07/2025 309,800 0 (0%) 0 0 0 0 309,800 356,200 263,400
11/07/2025 309,800 5.9 (1.94%) 100 30.98 0 0 303,900 349,400 258,400
10/07/2025 303,900 0 (0%) 100 30.39 0 0 303,900 349,400 258,400
09/07/2025 299,600 -0.6 (-0.2%) 500 151.96 0 0 300,200 345,200 255,200
08/07/2025 300,200 0 (0%) 1 0.31 0 0 300,200 345,200 255,200
07/07/2025 300,000 -8 (-2.6%) 1,716 515.28 0 0 308,000 354,200 261,800
04/07/2025 308,000 7.8 (2.6%) 209 64.38 0 0 300,200 345,200 255,200
03/07/2025 300,600 -6.4 (-2.08%) 401 120.4 0 0 307,000 353,000 261,000
02/07/2025 307,000 0 (0%) 0 0 0 0 307,000 353,000 261,000

Dữ liệu lịch sử - BSC

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