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 21,600 1.1 (5.37%) 73,610 1,550.98 0 0 20,500 22,500 18,500
30/12/2025 20,500 0.5 (2.5%) 4,200 85.16 0 0 20,000 22,000 18,000
29/12/2025 20,000 0 (0%) 800 16 5,302,034 107,101.09 20,000 22,000 18,000
26/12/2025 20,000 0.5 (2.56%) 600 11.9 8,160,770 163,215.4 19,500 21,400 17,600
25/12/2025 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
24/12/2025 19,500 -0.5 (-2.5%) 4,200 82.1 0 0 20,000 22,000 18,000
23/12/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
22/12/2025 20,000 -0.1 (-0.5%) 11,700 234 10,120,284 209,105.96 20,100 22,100 18,100
19/12/2025 20,100 0.4 (2.03%) 600 12.06 8,000,000 161,236.72 19,700 21,600 17,800
18/12/2025 19,700 -0.8 (-3.9%) 100 1.97 0 0 20,500 22,500 18,500
17/12/2025 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
16/12/2025 20,500 0 (0%) 20 0.4 0 0 20,500 22,500 18,500
15/12/2025 20,500 0.4 (1.99%) 1,352 26.89 0 0 20,100 22,100 18,100
12/12/2025 20,100 -1.4 (-6.51%) 1,501 30.17 15,865,400 325,492.65 21,500 23,600 19,400
11/12/2025 21,500 0 (0%) 9 0.18 0 0 21,500 23,600 19,400
10/12/2025 21,500 0.5 (2.38%) 10,600 217.5 0 0 21,000 23,100 18,900
09/12/2025 21,000 0 (0%) 19 0.37 0 0 21,000 23,100 18,900
08/12/2025 21,000 1.2 (6.06%) 1,503 31.56 0 0 19,800 21,700 17,900
05/12/2025 19,800 0.7 (3.66%) 400 7.71 0 0 19,100 21,000 17,200
04/12/2025 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
03/12/2025 19,100 0 (0%) 732 13.89 0 0 19,100 21,000 17,200
02/12/2025 19,100 -0.7 (-3.54%) 100 1.91 0 0 19,800 21,700 17,900
01/12/2025 19,800 0.4 (2.06%) 200 3.97 0 0 19,400 21,300 17,500
28/11/2025 19,400 -0.1 (-0.51%) 613 11.96 0 0 19,500 21,400 17,600
27/11/2025 19,500 -0.5 (-2.5%) 803 15.66 0 0 20,000 22,000 18,000
26/11/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
25/11/2025 20,000 0 (0%) 2 0.04 0 0 20,000 22,000 18,000
24/11/2025 20,000 -1.9 (-8.68%) 3,559 71.94 0 0 21,900 24,000 19,800
21/11/2025 21,900 1.9 (9.5%) 2,500 54.75 0 0 20,000 22,000 18,000
20/11/2025 20,000 0 (0%) 0 0 6,775,223 135,504.46 20,000 22,000 18,000
19/11/2025 20,000 0 (0%) 6,500 130 1,500,000 30,000 20,000 22,000 18,000
18/11/2025 20,000 1.7 (9.29%) 1,500 29.58 0 0 18,300 20,100 16,500
17/11/2025 18,300 0 (0%) 0 0 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%) 700 12.92 0 0 18,300 20,100 16,500
12/11/2025 18,300 -0.3 (-1.61%) 100 1.83 0 0 18,600 20,400 16,800
11/11/2025 18,600 0.5 (2.76%) 3,400 62.84 0 0 18,100 19,900 16,300
10/11/2025 18,100 -0.9 (-4.74%) 200 3.62 0 0 19,000 20,900 17,100
07/11/2025 19,000 -0.9 (-4.52%) 100 1.9 0 0 19,900 21,800 18,000
06/11/2025 19,900 0 (0%) 1 0.02 0 0 19,900 21,800 18,000
05/11/2025 19,900 -0.1 (-0.5%) 101 2.01 0 0 20,000 22,000 18,000
04/11/2025 20,000 0 (0%) 1 0.02 2,900,000 58,000 20,000 22,000 18,000
03/11/2025 20,000 0 (0%) 1,000 20 1,710,890 34,217.8 20,000 22,000 18,000
31/10/2025 20,000 0.5 (2.56%) 5,201 101.67 0 0 19,500 21,400 17,600
30/10/2025 19,500 -0.5 (-2.5%) 702 13.81 0 0 20,000 22,000 18,000
29/10/2025 20,000 0 (0%) 0 0 6,720,035 134,400.7 20,000 22,000 18,000
28/10/2025 20,000 0.2 (1.01%) 100 2 6,535,696 130,713.92 19,800 21,700 17,900
27/10/2025 19,800 0.8 (4.21%) 303 6. 2,094,269 41,885.38 19,000 20,900 17,100
24/10/2025 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
23/10/2025 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
22/10/2025 19,000 -1 (-5%) 300 5.7 8,300,832 166,016.64 20,000 22,000 18,000
21/10/2025 20,000 0 (0%) 555 11.09 5,500,038 110,000.76 20,000 22,000 18,000
20/10/2025 20,000 0 (0%) 2,602 52.04 1,113,240 22,264.8 20,000 22,000 18,000
17/10/2025 20,000 1 (5.26%) 600 11.57 0 0 19,000 20,900 17,100
16/10/2025 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
15/10/2025 19,000 0 (0%) 600 11.2 0 0 19,000 20,900 17,100
14/10/2025 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
13/10/2025 19,000 0 (0%) 0 0 2,560,000 49,920 19,000 20,900 17,100
10/10/2025 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
09/10/2025 19,000 0 (0%) 3,600 68.46 0 0 19,000 20,900 17,100
08/10/2025 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
07/10/2025 19,000 -0.1 (-0.52%) 613 11.69 0 0 19,100 21,000 17,200
06/10/2025 19,100 0 (0%) 0 0 3,080,000 64,372 19,100 21,000 17,200
03/10/2025 19,100 0 (0%) 2,101 40.13 0 0 19,100 21,000 17,200
02/10/2025 19,100 0 (0%) 31 0.59 0 0 19,100 21,000 17,200
01/10/2025 19,100 -1.9 (-9.05%) 1,200 22.92 0 0 21,000 23,100 18,900
30/09/2025 21,000 0.5 (2.44%) 27,900 579.78 0 0 20,500 22,500 18,500
29/09/2025 20,500 1.4 (7.33%) 10,900 220.92 1,078,000 21,560 19,100 21,000 17,200
26/09/2025 19,100 -0.3 (-1.55%) 1,500 28.75 0 0 19,400 21,300 17,500
25/09/2025 19,400 0 (0%) 15,800 306.32 0 0 19,400 21,300 17,500
24/09/2025 19,400 0.2 (1.04%) 9,602 185.43 0 0 19,200 21,100 17,300
23/09/2025 19,200 -0.1 (-0.52%) 3,400 65.1 1,070,000 19,877 19,300 21,200 17,400
22/09/2025 19,300 0 (0%) 600 11.33 0 0 19,300 21,200 17,400
19/09/2025 19,300 0.3 (1.58%) 7,500 144.3 0 0 19,000 20,900 17,100
18/09/2025 19,000 0 (0%) 2,000 38 0 0 19,000 20,900 17,100
17/09/2025 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
16/09/2025 19,000 -0.4 (-2.06%) 2,100 40.5 0 0 19,400 21,300 17,500
15/09/2025 19,400 0.6 (3.19%) 600 11.34 0 0 18,800 20,600 17,000
12/09/2025 18,800 -1.6 (-7.84%) 17,518 333.85 0 0 20,400 22,400 18,400
11/09/2025 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
10/09/2025 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
09/09/2025 20,400 1.1 (5.7%) 100 2.04 0 0 19,300 21,200 17,400
08/09/2025 19,300 0.1 (0.52%) 1,768 34.12 0 0 19,200 21,100 17,300
05/09/2025 19,200 0.1 (0.52%) 4,300 82.45 0 0 19,100 21,000 17,200
04/09/2025 19,100 0 (0%) 310 5.92 0 0 19,100 21,000 17,200
03/09/2025 19,100 -1.3 (-6.37%) 210 4.02 0 0 20,400 22,400 18,400
29/08/2025 20,400 0.9 (4.62%) 1,442 27.94 134,322 2,364.07 19,500 21,400 17,600
28/08/2025 19,500 0.2 (1.04%) 700 13.59 0 0 19,300 21,200 17,400
27/08/2025 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
26/08/2025 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
25/08/2025 19,300 -0.2 (-1.03%) 700 13.58 0 0 19,500 21,400 17,600
22/08/2025 19,500 -0.4 (-2.01%) 1,300 25.83 0 0 19,900 21,800 18,000
21/08/2025 19,900 0.1 (0.51%) 3,135 64.95 0 0 19,800 21,700 17,900
20/08/2025 19,800 0.1 (0.51%) 1,410 27.62 0 0 19,700 21,600 17,800
19/08/2025 19,700 0.5 (2.6%) 5,984 118.96 0 0 19,200 21,100 17,300
18/08/2025 19,200 0.8 (4.35%) 850 16.32 0 0 18,400 20,200 16,600
15/08/2025 18,400 0 (0%) 41 0.78 0 0 18,400 20,200 16,600
14/08/2025 18,400 -1.3 (-6.6%) 1,120 21.23 0 0 19,700 21,600 17,800
13/08/2025 19,700 0.6 (3.14%) 100 1.97 0 0 19,100 21,000 17,200
12/08/2025 19,100 0 (0%) 10 0.2 0 0 19,100 21,000 17,200
11/08/2025 19,100 -1 (-4.98%) 10,804 207.67 0 0 20,100 22,100 18,100
08/08/2025 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
07/08/2025 20,100 0 (0%) 5 0.1 0 0 20,100 22,100 18,100
06/08/2025 20,100 0.9 (4.69%) 304 6.09 0 0 19,200 21,100 17,300
05/08/2025 19,200 -0.1 (-0.52%) 800 15.44 0 0 19,300 21,200 17,400
04/08/2025 19,300 -0.1 (-0.52%) 613 11.83 0 0 19,400 21,300 17,500
01/08/2025 19,400 -1.2 (-5.83%) 1,304 25.42 0 0 20,600 22,600 18,600
31/07/2025 20,600 -2.2 (-9.65%) 13,107 273.46 1,859,000 40,838 22,800 25,000 20,600
30/07/2025 22,800 1.8 (8.57%) 1,100 21.45 1,477,000 31,017 21,000 23,100 18,900
29/07/2025 21,000 0 (0%) 1,300 27.3 1,681,000 36,141.5 21,000 23,100 18,900
28/07/2025 21,000 -0.5 (-2.33%) 4,211 88.27 1,762,000 37,883 21,500 23,600 19,400
25/07/2025 21,500 1.8 (9.14%) 25,139 509.07 3,999,066 79,981.32 19,700 21,600 17,800
24/07/2025 19,700 -0.2 (-1.01%) 3,100 60.47 0 0 19,900 21,800 18,000
23/07/2025 19,900 0.7 (3.65%) 1,400 27.66 0 0 19,200 21,100 17,300
22/07/2025 19,200 -0.8 (-4%) 609 11.67 0 0 20,000 22,000 18,000
21/07/2025 20,000 -0.3 (-1.48%) 7,892 153.9 0 0 20,300 22,300 18,300
18/07/2025 20,300 0.9 (4.64%) 5,300 100.76 0 0 19,400 21,300 17,500
17/07/2025 19,400 0 (0%) 0 0 0 0 19,400 21,300 17,500
16/07/2025 19,400 0.1 (0.52%) 993 18.71 4,241,753 84,714.18 19,300 21,200 17,400
15/07/2025 19,300 -0.2 (-1.03%) 386 7.36 0 0 19,500 21,400 17,600
14/07/2025 19,500 0 (0%) 501 9.77 0 0 19,500 21,400 17,600
11/07/2025 19,500 0 (0%) 65 1.19 0 0 19,500 21,400 17,600
10/07/2025 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
09/07/2025 19,500 0 (0%) 50 0.93 0 0 19,500 21,400 17,600
08/07/2025 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
07/07/2025 19,500 -1.9 (-8.88%) 100 1.95 4,551,126 95,573.65 21,400 23,500 19,300
04/07/2025 21,400 0 (0%) 2 0.04 0 0 21,400 23,500 19,300
03/07/2025 21,400 0 (0%) 17 0.36 0 0 21,400 23,500 19,300
02/07/2025 21,400 0 (0%) 0 0 0 0 21,400 23,500 19,300

Dữ liệu lịch sử - BSC

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