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 17,600 -0.1 (-0.56%) 19,600 343.27 0 0 17,700 19,400 16,000
30/12/2025 17,700 0 (0%) 6,217 109.1 0 0 17,700 19,400 16,000
29/12/2025 17,700 -0.1 (-0.56%) 33,511 585.24 0 0 17,800 19,500 16,100
26/12/2025 17,800 -0.2 (-1.11%) 13,482 235.57 0 0 18,000 19,800 16,200
25/12/2025 18,000 0.1 (0.56%) 6,512 118.67 0 0 17,900 19,600 16,200
24/12/2025 17,900 0.1 (0.56%) 12,643 220.61 0 0 17,800 19,500 16,100
23/12/2025 17,800 -0.2 (-1.11%) 7,701 136.77 0 0 18,000 19,800 16,200
22/12/2025 18,000 0.2 (1.12%) 14,726 266.54 0 0 17,800 19,500 16,100
19/12/2025 17,800 -0.1 (-0.56%) 10,371 179.92 0 0 17,900 19,600 16,200
18/12/2025 17,900 -0.1 (-0.56%) 7,725 133.51 0 0 18,000 19,800 16,200
17/12/2025 18,000 -0.1 (-0.55%) 10,076 178.26 0 0 18,100 19,900 16,300
16/12/2025 18,100 0.4 (2.26%) 18,002 321.94 0 0 17,700 19,400 16,000
15/12/2025 17,700 -0.3 (-1.67%) 11,825 208.91 0 0 18,000 19,800 16,200
12/12/2025 18,000 0 (0%) 3,064 54.95 0 0 18,000 19,800 16,200
11/12/2025 18,000 -0.2 (-1.1%) 18,002 313.95 0 0 18,200 20,000 16,400
10/12/2025 18,200 0.2 (1.11%) 8,501 157.97 0 0 18,000 19,800 16,200
09/12/2025 18,000 -0.1 (-0.55%) 11,222 201.73 0 0 18,100 19,900 16,300
08/12/2025 18,100 0 (0%) 14,986 269.25 0 0 18,100 19,900 16,300
05/12/2025 18,100 0.1 (0.56%) 19,802 355.03 0 0 18,000 19,800 16,200
04/12/2025 18,000 0.1 (0.56%) 6,402 114.46 0 0 17,900 19,600 16,200
03/12/2025 17,900 0.2 (1.13%) 27,740 491.26 0 0 17,700 19,400 16,000
02/12/2025 17,700 0.2 (1.14%) 4,050 70.66 0 0 17,500 19,200 15,800
01/12/2025 17,500 0.2 (1.16%) 12,933 223.08 0 0 17,300 19,000 15,600
28/11/2025 17,300 -0.2 (-1.14%) 10,372 181.32 0 0 17,500 19,200 15,800
27/11/2025 17,500 -0.1 (-0.57%) 34,938 604.77 0 0 17,600 19,300 15,900
26/11/2025 17,600 0.4 (2.33%) 20,950 372.73 0 0 17,200 18,900 15,500
25/11/2025 17,200 -0.5 (-2.82%) 21,247 373.1 0 0 17,700 19,400 16,000
24/11/2025 17,700 -0.4 (-2.21%) 138,918 2,348.93 0 0 18,100 19,900 16,300
21/11/2025 18,100 0.1 (0.56%) 3,300 59.42 0 0 18,000 19,800 16,200
20/11/2025 18,000 0 (0%) 36,700 658.44 0 0 18,000 19,800 16,200
19/11/2025 18,000 -0.3 (-1.64%) 19,400 351.72 0 0 18,300 20,100 16,500
18/11/2025 18,300 0 (0%) 3,174 57.71 0 0 18,300 20,100 16,500
17/11/2025 18,300 0.2 (1.1%) 32,114 582.87 0 0 18,100 19,900 16,300
14/11/2025 18,100 -0.3 (-1.63%) 12,600 229.37 0 0 18,400 20,200 16,600
13/11/2025 18,400 0.1 (0.55%) 34,267 623.64 0 0 18,300 20,100 16,500
12/11/2025 18,300 -0.7 (-3.68%) 29,004 528.15 0 0 19,000 20,900 17,100
11/11/2025 19,000 0.4 (2.15%) 17,305 320.48 0 0 18,600 20,400 16,800
10/11/2025 18,600 -0.3 (-1.59%) 7,879 145.32 0 0 18,900 20,700 17,100
07/11/2025 18,900 0 (0%) 10,852 202.8 0 0 18,900 20,700 17,100
06/11/2025 18,900 -0.1 (-0.53%) 5,089 94.01 0 0 19,000 20,900 17,100
05/11/2025 19,000 -0.4 (-2.06%) 17,804 340.29 0 0 19,400 21,300 17,500
04/11/2025 19,400 0.2 (1.04%) 14,459 275.39 0 0 19,200 21,100 17,300
03/11/2025 19,200 -0.3 (-1.54%) 4,949 95.04 0 0 19,500 21,400 17,600
31/10/2025 19,500 -0.1 (-0.51%) 2,030 38.89 0 0 19,600 21,500 17,700
30/10/2025 19,600 0 (0%) 17,052 326.52 0 0 19,600 21,500 17,700
29/10/2025 19,600 0.6 (3.16%) 21,200 405.35 0 0 19,000 20,900 17,100
28/10/2025 19,000 0 (0%) 11,300 210.78 0 0 19,000 20,900 17,100
27/10/2025 19,000 0.6 (3.26%) 10,051 186.4 0 0 18,400 20,200 16,600
24/10/2025 18,400 -0.7 (-3.66%) 15,787 294.08 0 0 19,100 21,000 17,200
23/10/2025 19,100 0.2 (1.06%) 8,279 157.55 0 0 18,900 20,700 17,100
22/10/2025 18,900 0.3 (1.61%) 7,125 132.56 0 0 18,600 20,400 16,800
21/10/2025 18,600 0.5 (2.76%) 43,919 812.55 0 0 18,100 19,900 16,300
20/10/2025 18,100 -1.4 (-7.18%) 47,931 903.2 0 0 19,500 21,400 17,600
17/10/2025 19,500 -0.8 (-3.94%) 38,840 766.43 0 0 20,300 22,300 18,300
16/10/2025 20,300 0.3 (1.5%) 47,564 951.68 0 0 20,000 22,000 18,000
15/10/2025 20,000 0 (0%) 25,522 508.4 0 0 20,000 22,000 18,000
14/10/2025 20,000 -0.5 (-2.44%) 13,286 269.36 0 0 20,500 22,500 18,500
13/10/2025 20,500 0.3 (1.49%) 82,952 1,667.16 0 0 20,200 22,200 18,200
10/10/2025 20,200 -0.5 (-2.42%) 21,841 446.19 0 0 20,700 22,700 18,700
09/10/2025 20,700 -0.1 (-0.48%) 3,633 75.5 0 0 20,800 22,800 18,800
08/10/2025 20,800 0.7 (3.48%) 14,803 299.47 0 0 20,100 22,100 18,100
07/10/2025 20,100 -0.6 (-2.9%) 32,547 661.35 0 0 20,700 22,700 18,700
06/10/2025 20,700 0.5 (2.48%) 13,755 280.7 0 0 20,200 22,200 18,200
03/10/2025 20,200 -0.7 (-3.35%) 42,258 858.18 0 0 20,900 22,900 18,900
02/10/2025 20,900 -0.1 (-0.48%) 14,075 290.43 0 0 21,000 23,100 18,900
01/10/2025 21,000 0.1 (0.48%) 1,146 23.6 0 0 20,900 22,900 18,900
30/09/2025 20,900 -0.1 (-0.48%) 39,530 816.44 0 0 21,000 23,100 18,900
29/09/2025 21,000 -0.1 (-0.47%) 10,506 222.39 0 0 21,100 23,200 19,000
26/09/2025 21,100 -0.4 (-1.86%) 26,460 559.8 0 0 21,500 23,600 19,400
25/09/2025 21,500 0.3 (1.42%) 27,360 584.47 0 0 21,200 23,300 19,100
24/09/2025 21,200 0.2 (0.95%) 11,068 233.27 0 0 21,000 23,100 18,900
23/09/2025 21,000 0.2 (0.96%) 27,500 573.88 0 0 20,800 22,800 18,800
22/09/2025 20,800 -0.5 (-2.35%) 31,987 672.72 0 0 21,300 23,400 19,200
19/09/2025 21,300 0.1 (0.47%) 16,880 356.02 0 0 21,200 23,300 19,100
18/09/2025 21,200 0.3 (1.44%) 11,428 240.73 0 0 20,900 22,900 18,900
17/09/2025 20,900 0 (0%) 23,332 492.9 0 0 20,900 22,900 18,900
16/09/2025 20,900 -0.2 (-0.95%) 21,916 461.31 0 0 21,100 23,200 19,000
15/09/2025 21,100 -0.4 (-1.86%) 41,609 879.71 0 0 21,500 23,600 19,400
12/09/2025 21,500 0.2 (0.94%) 15,869 338.46 0 0 21,300 23,400 19,200
11/09/2025 21,300 0.5 (2.4%) 38,758 812.35 0 0 20,800 22,800 18,800
10/09/2025 20,800 -0.3 (-1.42%) 45,831 967.17 0 0 21,100 23,200 19,000
09/09/2025 21,100 -0.5 (-2.31%) 40,894 867.01 0 0 21,600 23,700 19,500
08/09/2025 21,600 -0.5 (-2.26%) 58,858 1,283.74 0 0 22,100 24,300 19,900
05/09/2025 22,100 -0.6 (-2.64%) 57,045 1,277.84 0 0 22,700 24,900 20,500
04/09/2025 22,700 0.5 (2.25%) 90,994 2,064.94 0 0 22,200 24,400 20,000
03/09/2025 22,200 -0.4 (-1.77%) 87,630 1,956.86 0 0 22,600 24,800 20,400
29/08/2025 22,600 0.8 (3.67%) 89,531 1,981.34 0 0 21,800 23,900 19,700
28/08/2025 21,800 -0.4 (-1.8%) 31,772 698.88 0 0 22,200 24,400 20,000
27/08/2025 22,200 -0.1 (-0.45%) 31,557 710.99 0 0 22,300 24,500 20,100
26/08/2025 22,300 0.3 (1.36%) 44,294 970.76 0 0 22,000 24,200 19,800
25/08/2025 22,000 -0.8 (-3.51%) 53,941 1,198.81 0 0 22,800 25,000 20,600
22/08/2025 22,800 -0.5 (-2.15%) 59,546 1,350.5 0 0 23,300 25,600 21,000
21/08/2025 23,300 0 (0%) 153,282 3,518.3 0 0 23,300 25,600 21,000
20/08/2025 23,300 -0.8 (-3.32%) 149,160 3,538.23 0 0 24,100 26,500 21,700
19/08/2025 24,100 0.5 (2.12%) 271,728 6,550.04 0 0 23,600 25,900 21,300
18/08/2025 23,600 0.5 (2.16%) 61,741 1,424.13 0 0 23,100 25,400 20,800
15/08/2025 23,100 -1.2 (-4.94%) 165,477 3,859.19 0 0 24,300 26,700 21,900
14/08/2025 24,300 -0.3 (-1.22%) 140,897 3,428.81 0 0 24,600 27,000 22,200
13/08/2025 24,600 0.4 (1.65%) 187,804 4,484.16 0 0 24,200 26,600 21,800
12/08/2025 24,200 -0.2 (-0.82%) 99,232 2,349.54 0 0 24,400 26,800 22,000
11/08/2025 24,400 0.1 (0.41%) 80,318 1,968.94 0 0 24,300 26,700 21,900
08/08/2025 24,300 0.5 (2.1%) 171,278 4,025.92 0 0 23,800 26,100 21,500
07/08/2025 23,800 -0.1 (-0.42%) 57,451 1,343.51 0 0 23,900 26,200 21,600
06/08/2025 23,900 0.2 (0.84%) 81,059 1,916.67 0 0 23,700 26,000 21,400
05/08/2025 23,700 -1.2 (-4.82%) 219,440 5,338.1 0 0 24,900 27,300 22,500
04/08/2025 24,900 0 (0%) 193,514 4,886.91 0 0 24,900 27,300 22,500
01/08/2025 24,900 2.2 (9.69%) 391,384 9,589.85 0 0 22,700 24,900 20,500
31/07/2025 22,700 0.4 (1.79%) 224,066 5,025.46 0 0 22,300 24,500 20,100
30/07/2025 22,300 0.7 (3.24%) 54,528 1,188.03 0 0 21,600 23,700 19,500
29/07/2025 21,600 -0.8 (-3.57%) 114,576 2,534.24 0 0 22,400 24,600 20,200
28/07/2025 22,400 0.6 (2.75%) 180,038 3,973.28 0 0 21,800 23,900 19,700
25/07/2025 21,800 -0.2 (-0.91%) 69,009 1,498.41 0 0 22,000 24,200 19,800
24/07/2025 22,000 0 (0%) 45,915 1,011.23 0 0 22,000 24,200 19,800
23/07/2025 22,000 -0.8 (-3.51%) 55,325 1,227.51 0 0 22,800 25,000 20,600
22/07/2025 22,800 0.1 (0.44%) 52,258 1,166.08 0 0 22,700 24,900 20,500
21/07/2025 22,700 0.3 (1.34%) 76,550 1,710.18 0 0 22,400 24,600 20,200
18/07/2025 22,400 0.1 (0.45%) 102,522 2,324.76 0 0 22,300 24,500 20,100
17/07/2025 22,300 0.9 (4.21%) 151,367 3,295.39 0 0 21,400 23,500 19,300
16/07/2025 21,400 0.3 (1.42%) 24,394 520.37 0 0 21,100 23,200 19,000
15/07/2025 21,100 -0.6 (-2.76%) 70,520 1,522.33 0 0 21,700 23,800 19,600
14/07/2025 21,700 -0.2 (-0.91%) 21,227 457.42 0 0 21,900 24,000 19,800
11/07/2025 21,900 0.4 (1.86%) 59,903 1,312.15 0 0 21,500 23,600 19,400
10/07/2025 21,500 0.1 (0.47%) 51,848 1,119.54 0 0 21,400 23,500 19,300
09/07/2025 21,400 0.3 (1.42%) 45,340 970.52 0 0 21,100 23,200 19,000
08/07/2025 21,100 0 (0%) 49,177 1,033.9 0 0 21,100 23,200 19,000
07/07/2025 21,100 0.3 (1.44%) 36,260 762.59 0 0 20,800 22,800 18,800
04/07/2025 20,800 0.4 (1.96%) 40,461 835.66 0 0 20,400 22,400 18,400
03/07/2025 20,400 -0.2 (-0.97%) 31,537 646.97 0 0 20,600 22,600 18,600
02/07/2025 20,600 -0.1 (-0.48%) 4,861 99.73 0 0 20,700 22,700 18,700
01/07/2025 20,700 0 (0%) 26,270 541.05 0 0 20,700 22,700 18,700

Dữ liệu lịch sử - BSC

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