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
13/01/2026 43,000 0 (0%) 15,700 673.49 0 0 43,000 46,000 40,000
12/01/2026 45,400 0.15 (0.33%) 43,400 1,967.92 0 0 45,250 48,400 42,100
09/01/2026 45,250 0.15 (0.33%) 13,000 585.55 0 0 45,100 48,250 41,950
08/01/2026 45,100 0.1 (0.22%) 3,400 152.89 0 0 45,000 48,150 41,850
07/01/2026 45,000 0 (0%) 9,600 429.44 0 0 45,000 48,150 41,850
06/01/2026 45,000 -0.4 (-0.88%) 8,300 373.34 0 0 45,400 48,550 42,250
05/01/2026 45,400 0.75 (1.68%) 9,500 428.49 0 0 44,650 47,750 41,550
31/12/2025 44,650 0 (0%) 4,200 187.46 0 0 44,650 47,750 41,550
30/12/2025 44,650 -0.1 (-0.22%) 3,800 169.35 0 0 44,750 47,850 41,650
29/12/2025 44,750 0 (0%) 6,000 267.48 0 0 44,750 47,850 41,650
26/12/2025 44,750 -0.05 (-0.11%) 6,800 303.3 0 0 44,800 47,900 41,700
25/12/2025 44,800 0 (0%) 4,300 192.7 0 0 44,800 47,900 41,700
24/12/2025 44,800 -0.1 (-0.22%) 5,700 255.45 0 0 44,900 48,000 41,800
23/12/2025 44,900 0.35 (0.79%) 4,500 200.88 0 0 44,550 47,650 41,450
22/12/2025 44,550 0.95 (2.18%) 23,500 1,040.91 0 0 43,600 46,650 40,550
19/12/2025 43,600 0.2 (0.46%) 10,000 442.12 0 0 43,400 46,400 40,400
18/12/2025 43,400 -0.3 (-0.69%) 1,600 69.89 0 0 43,700 46,750 40,650
17/12/2025 43,700 -0.1 (-0.23%) 4,400 191.23 0 0 43,800 46,850 40,750
16/12/2025 43,800 0 (0%) 11,600 504.67 0 0 43,800 46,850 40,750
15/12/2025 43,800 0.15 (0.34%) 3,000 131.37 0 0 43,650 46,700 40,600
12/12/2025 43,650 0 (0%) 1,300 56.75 0 0 43,650 46,700 40,600
11/12/2025 43,650 -0.05 (-0.11%) 5,400 235.58 0 0 43,700 46,750 40,650
10/12/2025 43,700 0 (0%) 4,300 187.45 0 0 43,700 46,750 40,650
09/12/2025 43,700 -0.15 (-0.34%) 5,300 231.81 0 0 43,850 46,900 40,800
08/12/2025 43,850 -0.05 (-0.11%) 4,200 183.08 0 0 43,900 46,950 40,850
05/12/2025 43,900 -0.2 (-0.45%) 1,900 83.34 0 0 44,100 47,150 41,050
04/12/2025 44,100 0.15 (0.34%) 9,600 421.57 0 0 43,950 47,000 40,900
03/12/2025 43,950 0 (0%) 1,800 79.2 0 0 43,950 47,000 40,900
02/12/2025 43,950 0 (0%) 10,700 467.86 0 0 43,950 47,000 40,900
01/12/2025 43,950 -0.15 (-0.34%) 4,000 174.86 34,354 1,411.95 44,100 47,150 41,050
28/11/2025 44,100 0 (0%) 3,000 132.21 0 0 44,100 47,150 41,050
27/11/2025 44,100 0 (0%) 700 30.93 0 0 44,100 47,150 41,050
26/11/2025 44,100 0.2 (0.46%) 2,000 88.04 0 0 43,900 46,950 40,850
25/11/2025 43,900 0 (0%) 5,200 229.65 0 0 43,900 46,950 40,850
24/11/2025 43,900 0.3 (0.69%) 15,400 675.97 0 0 43,600 46,650 40,550
21/11/2025 43,600 0.2 (0.46%) 2,600 113.18 0 0 43,400 46,400 40,400
20/11/2025 43,400 -0.15 (-0.34%) 9,800 424.72 0 0 43,550 46,550 40,550
19/11/2025 43,550 -0.45 (-1.02%) 3,700 161.34 0 0 44,000 47,050 40,950
18/11/2025 44,000 -0.1 (-0.23%) 3,800 167.25 0 0 44,100 47,150 41,050
17/11/2025 44,100 0.1 (0.23%) 6,300 277.65 0 0 44,000 47,050 40,950
14/11/2025 44,000 0.35 (0.8%) 3,000 131.32 0 0 43,650 46,700 40,600
13/11/2025 43,650 -0.25 (-0.57%) 2,900 126.2 0 0 43,900 46,950 40,850
12/11/2025 43,900 0.9 (2.09%) 800 34.98 0 0 43,000 46,000 40,000
11/11/2025 43,000 0 (0%) 7,400 318.46 0 0 43,000 46,000 40,000
10/11/2025 43,000 -0.4 (-0.92%) 12,000 516.52 0 0 43,400 46,400 40,400
07/11/2025 43,400 -0.1 (-0.23%) 4,600 199.84 0 0 43,500 46,500 40,500
06/11/2025 43,500 -0.4 (-0.91%) 7,300 317.55 0 0 43,900 46,950 40,850
05/11/2025 43,900 0.3 (0.69%) 2,800 121.91 0 0 43,600 46,650 40,550
04/11/2025 43,600 -0.2 (-0.46%) 4,300 187.65 0 0 43,800 46,850 40,750
03/11/2025 43,800 -0.4 (-0.9%) 24,000 1,052.94 0 0 44,200 47,250 41,150
31/10/2025 44,200 -0.3 (-0.67%) 9,100 404.39 0 0 44,500 47,600 41,400
30/10/2025 44,500 0.1 (0.23%) 400 17.78 0 0 44,400 47,500 41,300
29/10/2025 44,400 0 (0%) 7,300 327.09 0 0 44,400 47,500 41,300
28/10/2025 44,400 0.2 (0.45%) 1,400 62.69 0 0 44,200 47,250 41,150
27/10/2025 44,200 -0.25 (-0.56%) 4,700 208.12 0 0 44,450 47,550 41,350
24/10/2025 44,450 -0.05 (-0.11%) 500 22.21 0 0 44,500 47,600 41,400
23/10/2025 44,500 0.05 (0.11%) 1,300 57.79 0 0 44,450 47,550 41,350
22/10/2025 44,450 -0.05 (-0.11%) 3,600 160.16 0 0 44,500 47,600 41,400
21/10/2025 44,500 0.5 (1.14%) 5,100 226.23 0 0 44,000 47,050 40,950
20/10/2025 44,000 -0.65 (-1.46%) 6,100 271.74 0 0 44,650 47,750 41,550
17/10/2025 44,650 -0.05 (-0.11%) 6,000 268.9 0 0 44,700 47,800 41,600
16/10/2025 44,700 -0.15 (-0.33%) 1,400 62.72 0 0 44,850 47,950 41,750
15/10/2025 44,850 0.1 (0.22%) 3,600 160.78 0 0 44,750 47,850 41,650
14/10/2025 44,750 -0.25 (-0.56%) 9,700 435.85 0 0 45,000 48,150 41,850
13/10/2025 45,000 0.05 (0.11%) 2,700 120.88 0 0 44,950 48,050 41,850
10/10/2025 44,950 0.1 (0.22%) 4,200 188.79 0 0 44,850 47,950 41,750
09/10/2025 44,850 0.05 (0.11%) 4,100 183.98 0 0 44,800 47,900 41,700
08/10/2025 44,800 0 (0%) 1,300 58.3 0 0 44,800 47,900 41,700
07/10/2025 44,800 -0.1 (-0.22%) 10,700 480.8 0 0 44,900 48,000 41,800
06/10/2025 44,900 0.3 (0.67%) 8,700 390.42 0 0 44,600 47,700 41,500
03/10/2025 44,600 -0.2 (-0.45%) 1,500 66.93 0 0 44,800 47,900 41,700
02/10/2025 44,800 0.1 (0.22%) 26,500 1,184.89 0 0 44,700 47,800 41,600
01/10/2025 44,700 -0.1 (-0.22%) 3,700 165.26 0 0 44,800 47,900 41,700
30/09/2025 44,800 0 (0%) 13,000 581.12 0 0 44,800 47,900 41,700
29/09/2025 44,800 -0.15 (-0.33%) 4,200 188.76 0 0 44,950 48,050 41,850
26/09/2025 44,950 0.1 (0.22%) 2,500 112.47 0 0 44,850 47,950 41,750
25/09/2025 44,850 -0.15 (-0.33%) 5,100 229.03 0 0 45,000 48,150 41,850
24/09/2025 45,000 0.2 (0.45%) 4,800 215.73 0 0 44,800 47,900 41,700
23/09/2025 44,800 0 (0%) 3,300 148.04 0 0 44,800 47,900 41,700
22/09/2025 44,800 -0.2 (-0.44%) 13,000 574.19 0 0 45,000 48,150 41,850
19/09/2025 45,000 0.1 (0.22%) 3,100 139.23 0 0 44,900 48,000 41,800
18/09/2025 44,900 0 (0%) 6,900 310.16 0 0 44,900 48,000 41,800
17/09/2025 44,900 0 (0%) 12,600 566.86 0 0 44,900 48,000 41,800
16/09/2025 44,900 0 (0%) 3,900 175.14 0 0 44,900 48,000 41,800
15/09/2025 44,900 0 (0%) 3,400 152.75 0 0 44,900 48,000 41,800
12/09/2025 44,900 0.05 (0.11%) 2,000 89.76 0 0 44,850 47,950 41,750
11/09/2025 44,850 0.05 (0.11%) 2,900 129.93 0 0 44,800 47,900 41,700
10/09/2025 44,800 0 (0%) 3,200 143.76 0 0 44,800 47,900 41,700
09/09/2025 44,800 0 (0%) 25,700 1,150.94 0 0 44,800 47,900 41,700
08/09/2025 44,800 -0.15 (-0.33%) 5,700 254.6 0 0 44,950 48,050 41,850
05/09/2025 44,950 0 (0%) 3,800 170.73 0 0 44,950 48,050 41,850
04/09/2025 44,950 -0.05 (-0.11%) 7,900 354.12 0 0 45,000 48,150 41,850
03/09/2025 45,000 0 (0%) 5,400 243.11 0 0 45,000 48,150 41,850
29/08/2025 45,000 -0.05 (-0.11%) 6,700 300.37 0 0 45,050 48,200 41,900
28/08/2025 45,050 0.05 (0.11%) 6,000 270.07 0 0 45,000 48,150 41,850
27/08/2025 45,000 0 (0%) 14,100 632.88 0 0 45,000 48,150 41,850
26/08/2025 45,000 0.2 (0.45%) 7,200 323.8 0 0 44,800 47,900 41,700
25/08/2025 44,800 -0.1 (-0.22%) 9,200 413.28 0 0 44,900 48,000 41,800
22/08/2025 44,900 -0.2 (-0.44%) 6,000 270.11 0 0 45,100 48,250 41,950
21/08/2025 45,100 0.05 (0.11%) 7,300 328.99 0 0 45,050 48,200 41,900
20/08/2025 45,050 -0.1 (-0.22%) 15,300 690.42 0 0 45,150 48,300 42,000
19/08/2025 45,150 -0.35 (-0.77%) 10,700 482.09 0 0 45,500 48,650 42,350
18/08/2025 45,500 -0.05 (-0.11%) 9,700 438.43 0 0 45,550 48,700 42,400
15/08/2025 45,550 0.15 (0.33%) 10,200 464.69 0 0 45,400 48,550 42,250
14/08/2025 45,400 0.05 (0.11%) 42,600 1,926.49 330,000 16,005 45,350 48,500 42,200
13/08/2025 45,350 -0.2 (-0.44%) 4,900 222.54 0 0 45,550 48,700 42,400
12/08/2025 45,550 -0.2 (-0.44%) 10,100 459.77 180,000 8,802 45,750 48,950 42,550
11/08/2025 45,750 0.35 (0.77%) 9,200 420.35 0 0 45,400 48,550 42,250
08/08/2025 45,400 -0.1 (-0.22%) 11,400 518.49 0 0 45,500 48,650 42,350
07/08/2025 45,500 0.3 (0.66%) 3,500 159.14 0 0 45,200 48,350 42,050
06/08/2025 45,200 0.15 (0.33%) 14,500 655.79 0 0 45,050 48,200 41,900
05/08/2025 45,050 0.05 (0.11%) 22,600 1,018.91 0 0 45,000 48,150 41,850
04/08/2025 45,000 -0.1 (-0.22%) 20,800 936.8 0 0 45,100 48,250 41,950
01/08/2025 45,100 -0.2 (-0.44%) 19,600 882.51 0 0 45,300 48,450 42,150
31/07/2025 45,300 -0.15 (-0.33%) 25,400 1,153.26 0 0 45,450 48,600 42,300
30/07/2025 45,450 -0.6 (-1.3%) 54,700 2,492.76 0 0 46,050 49,250 42,850
29/07/2025 46,050 -0.25 (-0.54%) 12,200 563.79 0 0 46,300 49,500 43,100
28/07/2025 46,300 0.1 (0.22%) 26,100 1,202.04 0 0 46,200 49,400 43,000
25/07/2025 46,200 -0.05 (-0.11%) 12,500 577.41 0 0 46,250 49,450 43,050
24/07/2025 46,250 -0.05 (-0.11%) 25,200 1,165.18 0 0 46,300 49,500 43,100
23/07/2025 46,300 0 (0%) 3,300 152.93 0 0 46,300 49,500 43,100
22/07/2025 46,300 -0.1 (-0.22%) 3,300 152.93 0 0 46,400 49,600 43,200
21/07/2025 46,400 0.2 (0.43%) 6,800 314.46 0 0 46,200 49,400 43,000
18/07/2025 46,200 -0.2 (-0.43%) 7,100 328.48 0 0 46,400 49,600 43,200
17/07/2025 46,400 0.15 (0.32%) 6,800 315.61 0 0 46,250 49,450 43,050
16/07/2025 46,250 0 (0%) 4,400 204.17 0 0 46,250 49,450 43,050
15/07/2025 46,250 -0.35 (-0.75%) 8,500 394.08 0 0 46,600 49,850 43,350
14/07/2025 46,600 0.2 (0.43%) 22,300 1,037.75 0 0 46,400 49,600 43,200

Dữ liệu lịch sử - BSC

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