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
22/01/2026 23,000 0.5 (2.22%) 200 4.59 0 0 22,500 24,700 20,300
21/01/2026 22,500 -0.2 (-0.88%) 1,400 31.48 0 0 22,700 24,900 20,500
20/01/2026 22,700 0 (0%) 254 5.76 0 0 22,700 24,900 20,500
19/01/2026 22,700 0 (0%) 700 15.89 0 0 22,700 24,900 20,500
16/01/2026 22,700 -0.1 (-0.44%) 800 18.09 0 0 22,800 25,000 20,600
15/01/2026 22,800 0.1 (0.44%) 6,600 147.21 0 0 22,700 24,900 20,500
14/01/2026 22,700 0.4 (1.79%) 3,901 87.05 0 0 22,300 24,500 20,100
13/01/2026 22,300 0 (0%) 1,700 37.84 0 0 22,300 24,500 20,100
12/01/2026 22,300 0.2 (0.9%) 1,983 43.99 0 0 22,100 24,300 19,900
09/01/2026 22,100 -0.9 (-3.91%) 2,715 59.62 0 0 23,000 25,300 20,700
08/01/2026 23,000 0 (0%) 120 2.76 0 0 23,000 25,300 20,700
07/01/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
06/01/2026 23,000 -0.5 (-2.13%) 475 10.51 0 0 23,500 25,800 21,200
05/01/2026 23,500 0 (0%) 60 1.27 0 0 23,500 25,800 21,200
31/12/2025 23,500 0 (0%) 1,700 39.92 0 0 23,500 25,800 21,200
30/12/2025 23,500 0.1 (0.43%) 2,000 46.98 0 0 23,400 25,700 21,100
29/12/2025 23,400 1.1 (4.93%) 1,101 25.36 0 0 22,300 24,500 20,100
26/12/2025 22,300 0 (0%) 4 0.1 0 0 22,300 24,500 20,100
25/12/2025 22,300 0 (0%) 0 0 0 0 22,300 24,500 20,100
24/12/2025 22,300 0 (0%) 500 11.15 0 0 22,300 24,500 20,100
23/12/2025 22,300 -0.2 (-0.89%) 28,000 616.15 0 0 22,500 24,700 20,300
22/12/2025 22,500 0.4 (1.81%) 7,000 155.76 0 0 22,100 24,300 19,900
19/12/2025 22,100 -0.7 (-3.07%) 5,900 130.76 0 0 22,800 25,000 20,600
18/12/2025 22,800 0 (0%) 0 0 0 0 22,800 25,000 20,600
17/12/2025 22,800 0 (0%) 101 2.3 0 0 22,800 25,000 20,600
16/12/2025 22,800 0 (0%) 1,900 43.11 0 0 22,800 25,000 20,600
15/12/2025 22,800 0 (0%) 6,800 153.58 0 0 22,800 25,000 20,600
12/12/2025 22,800 -0.5 (-2.15%) 8,600 196 0 0 23,300 25,600 21,000
11/12/2025 23,300 0 (0%) 0 0 0 0 23,300 25,600 21,000
10/12/2025 23,300 0.5 (2.19%) 2,000 46.4 0 0 22,800 25,000 20,600
09/12/2025 22,800 -0.3 (-1.3%) 8,100 184.59 0 0 23,100 25,400 20,800
08/12/2025 23,100 -0.4 (-1.7%) 8,400 190.83 0 0 23,500 25,800 21,200
05/12/2025 23,500 0.1 (0.43%) 1,900 44.11 0 0 23,400 25,700 21,100
04/12/2025 23,400 0 (0%) 100 2.34 0 0 23,400 25,700 21,100
03/12/2025 23,400 0.6 (2.63%) 5,810 131.47 0 0 22,800 25,000 20,600
02/12/2025 22,800 -0.2 (-0.87%) 1,000 22.82 0 0 23,000 25,300 20,700
01/12/2025 23,000 0.4 (1.77%) 3,111 70.36 0 0 22,600 24,800 20,400
28/11/2025 22,600 -0.3 (-1.31%) 17,550 397.99 0 0 22,900 25,100 20,700
27/11/2025 22,900 -0.1 (-0.43%) 6,300 144.23 0 0 23,000 25,300 20,700
26/11/2025 23,000 -0.1 (-0.43%) 14,300 329.48 0 0 23,100 25,400 20,800
25/11/2025 23,100 0 (0%) 914 21.12 0 0 23,100 25,400 20,800
24/11/2025 23,100 0.1 (0.43%) 2,800 64.49 0 0 23,000 25,300 20,700
21/11/2025 23,000 -0.5 (-2.13%) 9,500 219.03 0 0 23,500 25,800 21,200
20/11/2025 23,500 0 (0%) 1,300 30.56 0 0 23,500 25,800 21,200
19/11/2025 23,500 -0.2 (-0.84%) 6,001 141.04 0 0 23,700 26,000 21,400
18/11/2025 23,700 0 (0%) 6,100 144.15 0 0 23,700 26,000 21,400
17/11/2025 23,700 -0.3 (-1.25%) 18,900 446.86 0 0 24,000 26,400 21,600
14/11/2025 24,000 0 (0%) 8,200 196.56 0 0 24,000 26,400 21,600
13/11/2025 24,000 -0.7 (-2.83%) 1,200 28.8 0 0 24,700 27,100 22,300
12/11/2025 24,700 0 (0%) 0 0 0 0 24,700 27,100 22,300
11/11/2025 24,700 0 (0%) 10,001 239.77 0 0 24,700 27,100 22,300
10/11/2025 24,700 0.3 (1.23%) 2,800 67.48 0 0 24,400 26,800 22,000
07/11/2025 24,400 0 (0%) 1,000 24.4 0 0 24,400 26,800 22,000
06/11/2025 24,400 0 (0%) 500 12.2 0 0 24,400 26,800 22,000
05/11/2025 24,400 0 (0%) 2,100 51.32 0 0 24,400 26,800 22,000
04/11/2025 24,400 -0.7 (-2.79%) 1,251 30.9 0 0 25,100 27,600 22,600
03/11/2025 25,100 0.2 (0.8%) 200 5.02 0 0 24,900 27,300 22,500
31/10/2025 24,900 0.6 (2.47%) 3,150 76.17 0 0 24,300 26,700 21,900
30/10/2025 24,300 -1.5 (-5.81%) 29,240 717.46 0 0 25,800 28,300 23,300
29/10/2025 25,800 0 (0%) 3,103 80.05 0 0 25,800 28,300 23,300
28/10/2025 25,800 0.5 (1.98%) 3,100 79.94 0 0 25,300 27,800 22,800
27/10/2025 25,300 -0.5 (-1.94%) 11,211 283.76 0 0 25,800 28,300 23,300
24/10/2025 25,800 -0.2 (-0.77%) 1,500 39 0 0 26,000 28,600 23,400
23/10/2025 26,000 0.2 (0.78%) 15,200 393.68 0 0 25,800 28,300 23,300
22/10/2025 25,800 0 (0%) 15,400 398.76 0 0 25,800 28,300 23,300
21/10/2025 25,800 -0.1 (-0.39%) 1,001 25.89 0 0 25,900 28,400 23,400
20/10/2025 25,900 -0.1 (-0.38%) 5,500 142.88 0 0 26,000 28,600 23,400
17/10/2025 26,000 -0.4 (-1.52%) 1,400 36.59 0 0 26,400 29,000 23,800
16/10/2025 26,400 0 (0%) 6,600 174.24 0 0 26,400 29,000 23,800
15/10/2025 26,400 0.4 (1.54%) 7,000 182.4 0 0 26,000 28,600 23,400
14/10/2025 26,000 0 (0%) 5,900 153.4 0 0 26,000 28,600 23,400
13/10/2025 26,000 0 (0%) 502 13.06 0 0 26,000 28,600 23,400
10/10/2025 26,000 -0.4 (-1.52%) 4,400 114.64 0 0 26,400 29,000 23,800
09/10/2025 26,400 0 (0%) 1,800 47.3 0 0 26,400 29,000 23,800
08/10/2025 26,400 0.3 (1.15%) 103 2.72 0 0 26,100 28,700 23,500
07/10/2025 26,100 0 (0%) 100 2.61 0 0 26,100 28,700 23,500
06/10/2025 26,100 0.2 (0.77%) 1,000 26.08 0 0 25,900 28,400 23,400
03/10/2025 25,900 0 (0%) 1,526 39.67 0 0 25,900 28,400 23,400
02/10/2025 25,900 0 (0%) 150 3.89 0 0 25,900 28,400 23,400
01/10/2025 25,900 -0.1 (-0.38%) 3,600 93.58 0 0 26,000 28,600 23,400
30/09/2025 26,000 -0.1 (-0.38%) 2,900 75.3 0 0 26,100 28,700 23,500
29/09/2025 26,100 0.2 (0.77%) 100 2.61 0 0 25,900 28,400 23,400
26/09/2025 25,900 -0.1 (-0.38%) 3,700 96.18 0 0 26,000 28,600 23,400
25/09/2025 26,000 0 (0%) 350 9.1 0 0 26,000 28,600 23,400
24/09/2025 26,000 0.1 (0.39%) 8,500 220.8 0 0 25,900 28,400 23,400
23/09/2025 25,900 -0.1 (-0.38%) 12,350 318.41 0 0 26,000 28,600 23,400
22/09/2025 26,000 0.1 (0.39%) 10,800 280.7 0 0 25,900 28,400 23,400
19/09/2025 25,900 -0.1 (-0.38%) 30,305 787.62 0 0 26,000 28,600 23,400
18/09/2025 26,000 0 (0%) 10,250 266.26 0 0 26,000 28,600 23,400
17/09/2025 26,000 -0.2 (-0.76%) 21,601 562.79 0 0 26,200 28,800 23,600
16/09/2025 26,200 0 (0%) 7,400 192.71 0 0 26,200 28,800 23,600
15/09/2025 26,200 -0.1 (-0.38%) 2,410 63.25 0 0 26,300 28,900 23,700
12/09/2025 26,300 0.2 (0.77%) 4,028 105.11 0 0 26,100 28,700 23,500
11/09/2025 26,100 -0.1 (-0.38%) 2,700 70.42 0 0 26,200 28,800 23,600
10/09/2025 26,200 -0.1 (-0.38%) 6,430 168.16 0 0 26,300 28,900 23,700
09/09/2025 26,300 -0.1 (-0.38%) 3,200 83.85 0 0 26,400 29,000 23,800
08/09/2025 26,400 0 (0%) 3,200 84.12 0 0 26,400 29,000 23,800
05/09/2025 26,400 -0.1 (-0.38%) 2,105 55.09 0 0 26,500 29,100 23,900
04/09/2025 26,500 -0.3 (-1.12%) 17,000 443.58 0 0 26,800 29,400 24,200
03/09/2025 26,800 0 (0%) 700 18.75 0 0 26,800 29,400 24,200
29/08/2025 26,800 -0.1 (-0.37%) 914 24.4 0 0 26,900 29,500 24,300
28/08/2025 26,900 0 (0%) 900 24.2 0 0 26,900 29,500 24,300
27/08/2025 26,900 0.1 (0.37%) 540 14.53 0 0 26,800 29,400 24,200
26/08/2025 26,800 0.3 (1.13%) 1,100 29.18 0 0 26,500 29,100 23,900
25/08/2025 26,500 -0.1 (-0.38%) 408 10.86 0 0 26,600 29,200 24,000
22/08/2025 26,600 -0.2 (-0.75%) 1,052 28.02 0 0 26,800 29,400 24,200
21/08/2025 26,800 0.2 (0.75%) 500 13.4 0 0 26,600 29,200 24,000
20/08/2025 26,600 -0.1 (-0.37%) 9,700 258.53 0 0 26,700 29,300 24,100
19/08/2025 26,700 0.1 (0.38%) 2,602 69.44 0 0 26,600 29,200 24,000
18/08/2025 26,600 0.1 (0.38%) 3,200 84.59 0 0 26,500 29,100 23,900
15/08/2025 26,500 0.4 (1.53%) 870 22.94 0 0 26,100 28,700 23,500
14/08/2025 26,100 -0.7 (-2.61%) 13,001 345.01 0 0 26,800 29,400 24,200
13/08/2025 26,800 0.1 (0.37%) 2,302 61.67 0 0 26,700 29,300 24,100
12/08/2025 26,700 -0.3 (-1.11%) 5,885 157.22 0 0 27,000 29,700 24,300
11/08/2025 27,000 -0.1 (-0.37%) 6,304 170.21 0 0 27,100 29,800 24,400
08/08/2025 27,100 0.4 (1.5%) 1,920 51.48 0 0 26,700 29,300 24,100
07/08/2025 26,700 -0.1 (-0.37%) 520 13.9 0 0 26,800 29,400 24,200
06/08/2025 26,800 0.1 (0.37%) 1,504 40.3 0 0 26,700 29,300 24,100
05/08/2025 26,700 -0.7 (-2.55%) 6,308 168.09 0 0 27,400 30,100 24,700
04/08/2025 27,400 -0.1 (-0.36%) 2,212 60.51 0 0 27,500 30,200 24,800
01/08/2025 27,500 0.1 (0.36%) 3,950 107.06 0 0 27,400 30,100 24,700
31/07/2025 27,400 0.3 (1.11%) 6,700 180.42 0 0 27,100 29,800 24,400
30/07/2025 27,100 0.2 (0.74%) 8,106 220.11 0 0 26,900 29,500 24,300
29/07/2025 26,900 -1.1 (-3.93%) 8,900 239.66 0 0 28,000 30,800 25,200
28/07/2025 28,000 2 (7.69%) 10,701 281.7 0 0 26,000 28,600 23,400
25/07/2025 26,000 0.3 (1.17%) 1,900 49.02 0 0 25,700 28,200 23,200
24/07/2025 25,700 -0.2 (-0.77%) 10,200 262.31 0 0 25,900 28,400 23,400
23/07/2025 25,900 -0.2 (-0.77%) 5,100 132.89 0 0 26,100 28,700 23,500
22/07/2025 26,100 0 (0%) 1,100 28.68 0 0 26,100 28,700 23,500

Dữ liệu lịch sử - BSC

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