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 17,000 0 (0%) 50 0.85 0 0 17,000 18,700 15,300
30/12/2025 17,000 -0.5 (-2.86%) 1,000 17 0 0 17,500 19,200 15,800
29/12/2025 17,500 0.4 (2.34%) 602 10.53 0 0 17,100 18,800 15,400
26/12/2025 17,100 0.5 (3.01%) 590 10.01 0 0 16,600 18,200 15,000
25/12/2025 16,600 -0.7 (-4.05%) 1,721 29.61 0 0 17,300 19,000 15,600
24/12/2025 17,300 0 (0%) 5 0.09 0 0 17,300 19,000 15,600
23/12/2025 17,300 0 (0%) 150 2.6 0 0 17,300 19,000 15,600
22/12/2025 17,300 0 (0%) 937 16.16 0 0 17,300 19,000 15,600
19/12/2025 17,300 -0.1 (-0.57%) 1,210 20.93 0 0 17,400 19,100 15,700
18/12/2025 17,400 -0.2 (-1.14%) 2,853 49.53 0 0 17,600 19,300 15,900
17/12/2025 17,600 -0.2 (-1.12%) 806 13.97 0 0 17,800 19,500 16,100
16/12/2025 17,800 0.2 (1.14%) 8,359 135.93 0 0 17,600 19,300 15,900
15/12/2025 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
12/12/2025 17,600 0 (0%) 2 0.04 0 0 17,600 19,300 15,900
11/12/2025 17,600 0 (0%) 6 0.11 0 0 17,600 19,300 15,900
10/12/2025 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
09/12/2025 17,600 -0.3 (-1.68%) 113 1.99 0 0 17,900 19,600 16,200
08/12/2025 17,900 0.3 (1.7%) 450 8.06 0 0 17,600 19,300 15,900
05/12/2025 17,600 -0.3 (-1.68%) 506 8.95 0 0 17,900 19,600 16,200
04/12/2025 17,900 0 (0%) 0 0 0 0 17,900 19,600 16,200
03/12/2025 17,900 0.1 (0.56%) 697 12.48 0 0 17,800 19,500 16,100
02/12/2025 17,800 0.2 (1.14%) 100 1.78 0 0 17,600 19,300 15,900
01/12/2025 17,600 -1.5 (-7.85%) 500 8.91 0 0 19,100 21,000 17,200
28/11/2025 19,100 0 (0%) 115 2.2 0 0 19,100 21,000 17,200
27/11/2025 19,100 1.5 (8.52%) 256 4.78 0 0 17,600 19,300 15,900
26/11/2025 17,600 0 (0%) 111 1.95 0 0 17,600 19,300 15,900
25/11/2025 17,600 -0.7 (-3.83%) 2,308 40.56 0 0 18,300 20,100 16,500
24/11/2025 18,300 0.2 (1.1%) 200 3.66 0 0 18,100 19,900 16,300
21/11/2025 18,100 0.5 (2.84%) 650 11.74 0 0 17,600 19,300 15,900
20/11/2025 17,600 -0.7 (-3.83%) 2,100 38.36 0 0 18,300 20,100 16,500
19/11/2025 18,300 0 (0%) 1,702 31.15 0 0 18,300 20,100 16,500
18/11/2025 18,300 0 (0%) 280 5.08 0 0 18,300 20,100 16,500
17/11/2025 18,300 0 (0%) 2,667 48.31 0 0 18,300 20,100 16,500
14/11/2025 18,300 0 (0%) 1 0.02 0 0 18,300 20,100 16,500
13/11/2025 18,300 0 (0%) 1,600 29.28 0 0 18,300 20,100 16,500
12/11/2025 18,300 0 (0%) 10 0.18 0 0 18,300 20,100 16,500
11/11/2025 18,300 0.7 (3.98%) 103 1.88 0 0 17,600 19,300 15,900
10/11/2025 17,600 0 (0%) 1,300 23.06 0 0 17,600 19,300 15,900
07/11/2025 17,600 -0.2 (-1.12%) 12,160 218.67 0 0 17,800 19,500 16,100
06/11/2025 17,800 0 (0%) 1,340 23.34 0 0 17,800 19,500 16,100
05/11/2025 17,800 -1.3 (-6.81%) 12,300 216.05 0 0 19,100 21,000 17,200
04/11/2025 19,100 -1.9 (-9.05%) 2,600 52.36 0 0 21,000 23,100 18,900
03/11/2025 31,500 -0.5 (-1.56%) 9,270 298.01 0 0 32,000 35,200 28,800
31/10/2025 32,000 2 (6.67%) 1,021 31.12 0 0 30,000 33,000 27,000
30/10/2025 30,000 -0.2 (-0.66%) 10,230 326.21 0 0 30,200 33,200 27,200
29/10/2025 30,200 2.7 (9.82%) 13,200 385.81 0 0 27,500 30,200 24,800
28/10/2025 27,500 0.4 (1.48%) 4,304 116.98 0 0 27,100 29,800 24,400
27/10/2025 27,100 0.5 (1.88%) 9,900 269.73 0 0 26,600 29,200 24,000
24/10/2025 26,600 -1.3 (-4.66%) 3,003 80.71 0 0 27,900 30,600 25,200
23/10/2025 27,900 1 (3.72%) 8,601 235.97 0 0 26,900 29,500 24,300
22/10/2025 26,900 0.2 (0.75%) 1,900 51.09 0 0 26,700 29,300 24,100
21/10/2025 26,700 0.6 (2.3%) 500 13.13 0 0 26,100 28,700 23,500
20/10/2025 26,100 -1.7 (-6.12%) 600 15.66 0 0 27,800 30,500 25,100
17/10/2025 27,800 0 (0%) 0 0 0 0 27,800 30,500 25,100
16/10/2025 27,800 1.4 (5.3%) 1,600 43.1 0 0 26,400 29,000 23,800
15/10/2025 26,400 0 (0%) 2,600 68.67 0 0 26,400 29,000 23,800
14/10/2025 26,400 -0.2 (-0.75%) 500 13.24 0 0 26,600 29,200 24,000
13/10/2025 26,600 0 (0%) 0 0 0 0 26,600 29,200 24,000
10/10/2025 26,600 0 (0%) 0 0 0 0 26,600 29,200 24,000
09/10/2025 26,600 0 (0%) 0 0 0 0 26,600 29,200 24,000
08/10/2025 26,600 0 (0%) 0 0 0 0 26,600 29,200 24,000
07/10/2025 26,600 0.5 (1.92%) 100 2.66 0 0 26,100 28,700 23,500
06/10/2025 26,100 -0.5 (-1.88%) 1,800 47.03 0 0 26,600 29,200 24,000
03/10/2025 26,600 0 (0%) 0 0 0 0 26,600 29,200 24,000
02/10/2025 26,600 0 (0%) 200 5.32 0 0 26,600 29,200 24,000
01/10/2025 26,600 0 (0%) 0 0 0 0 26,600 29,200 24,000
30/09/2025 26,600 0 (0%) 0 0 0 0 26,600 29,200 24,000
29/09/2025 26,600 0.3 (1.14%) 2,000 52.92 0 0 26,300 28,900 23,700
26/09/2025 26,300 0.1 (0.38%) 4,600 120.06 0 0 26,200 28,800 23,600
25/09/2025 26,200 0 (0%) 0 0 0 0 26,200 28,800 23,600
24/09/2025 26,200 0.2 (0.77%) 200 5.1 0 0 26,000 28,600 23,400
23/09/2025 26,000 0 (0%) 200 5.19 0 0 26,000 28,600 23,400
22/09/2025 26,000 -0.4 (-1.52%) 3,100 78.97 0 0 26,400 29,000 23,800
19/09/2025 26,400 0 (0%) 1,200 31.38 0 0 26,400 29,000 23,800
18/09/2025 26,400 -0.1 (-0.38%) 3,800 99.21 0 0 26,500 29,100 23,900
17/09/2025 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
16/09/2025 26,500 0.5 (1.92%) 300 7.85 0 0 26,000 28,600 23,400
15/09/2025 26,000 -0.5 (-1.89%) 800 20.8 0 0 26,500 29,100 23,900
12/09/2025 26,500 -0.1 (-0.38%) 5,300 134.46 0 0 26,600 29,200 24,000
11/09/2025 26,600 0 (0%) 0 0 0 0 26,600 29,200 24,000
10/09/2025 26,600 1 (3.91%) 112 2.96 0 0 25,600 28,100 23,100
09/09/2025 25,600 -0.1 (-0.39%) 1,610 41.2 0 0 25,700 28,200 23,200
08/09/2025 25,700 -0.4 (-1.53%) 1,901 48.76 0 0 26,100 28,700 23,500
05/09/2025 26,100 0.1 (0.38%) 1,200 31.4 0 0 26,000 28,600 23,400
04/09/2025 26,000 0 (0%) 1,453 37.82 0 0 26,000 28,600 23,400
03/09/2025 26,000 -0.4 (-1.52%) 1,400 35.77 0 0 26,400 29,000 23,800
29/08/2025 26,400 0 (0%) 66 1.63 0 0 26,400 29,000 23,800
28/08/2025 26,400 -0.1 (-0.38%) 620 15.71 0 0 26,500 29,100 23,900
27/08/2025 26,500 0 (0%) 0 0 0 0 26,500 29,100 23,900
26/08/2025 26,500 -0.4 (-1.49%) 257 6.81 0 0 26,900 29,500 24,300
25/08/2025 26,900 0.6 (2.28%) 300 7.71 0 0 26,300 28,900 23,700
22/08/2025 26,300 0 (0%) 17 0.44 0 0 26,300 28,900 23,700
21/08/2025 26,300 0 (0%) 3,500 88.87 0 0 26,300 28,900 23,700
20/08/2025 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
19/08/2025 26,300 0.9 (3.54%) 4,301 110.72 0 0 25,400 27,900 22,900
18/08/2025 25,400 -1 (-3.79%) 700 17.9 0 0 26,400 29,000 23,800
15/08/2025 26,400 0 (0%) 601 15.55 0 0 26,400 29,000 23,800
14/08/2025 26,400 0 (0%) 1,700 45.44 0 0 26,400 29,000 23,800
13/08/2025 26,400 0 (0%) 102 2.7 0 0 26,400 29,000 23,800
12/08/2025 26,400 0 (0%) 100 2.64 0 0 26,400 29,000 23,800
11/08/2025 26,400 0 (0%) 400 10.54 0 0 26,400 29,000 23,800
08/08/2025 26,400 -0.2 (-0.75%) 400 10.4 0 0 26,600 29,200 24,000
07/08/2025 26,600 0 (0%) 18 0.45 0 0 26,600 29,200 24,000
06/08/2025 26,600 -0.1 (-0.37%) 200 5.32 0 0 26,700 29,300 24,100
05/08/2025 26,700 0.3 (1.14%) 600 15.93 0 0 26,400 29,000 23,800
04/08/2025 26,400 0 (0%) 101 2.67 0 0 26,400 29,000 23,800
01/08/2025 26,400 0 (0%) 1,300 32.11 0 0 26,400 29,000 23,800
31/07/2025 26,400 0 (0%) 1,300 34.44 0 0 26,400 29,000 23,800
30/07/2025 26,400 0 (0%) 1,921 50.67 0 0 26,400 29,000 23,800
29/07/2025 26,400 0 (0%) 0 0 0 0 26,400 29,000 23,800
28/07/2025 26,400 -0.5 (-1.86%) 1,400 36.96 0 0 26,900 29,500 24,300
25/07/2025 26,900 1 (3.86%) 100 2.69 0 0 25,900 28,400 23,400
24/07/2025 25,900 0 (0%) 0 0 0 0 25,900 28,400 23,400
23/07/2025 25,900 0 (0%) 0 0 0 0 25,900 28,400 23,400
22/07/2025 25,900 0 (0%) 2,300 60.05 0 0 25,900 28,400 23,400
21/07/2025 25,900 -0.4 (-1.52%) 2,300 60.05 0 0 26,300 28,900 23,700
18/07/2025 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
17/07/2025 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
16/07/2025 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
15/07/2025 26,300 1.8 (7.35%) 100 2.63 0 0 24,500 26,900 22,100
14/07/2025 24,500 -2.4 (-8.92%) 100 2.45 0 0 26,900 29,500 24,300
11/07/2025 26,900 2.4 (9.8%) 1,000 25.91 0 0 24,500 26,900 22,100
10/07/2025 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
09/07/2025 24,500 0.1 (0.41%) 2,320 56.84 0 0 24,400 26,800 22,000
08/07/2025 24,400 -0.1 (-0.41%) 200 4.88 0 0 24,500 26,900 22,100
07/07/2025 24,500 0.5 (2.08%) 200 4.8 0 0 24,000 26,400 21,600
04/07/2025 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
03/07/2025 24,000 0 (0%) 5,414 133.3 0 0 24,000 26,400 21,600

Dữ liệu lịch sử - BSC

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