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 32,000 1.7 (5.61%) 8,600 265.63 0 0 30,300 34,800 25,800
30/12/2025 30,300 0.1 (0.33%) 3,400 103.06 0 0 30,200 34,700 25,700
29/12/2025 30,300 0.1 (0.33%) 7,300 220.72 0 0 30,200 34,700 25,700
26/12/2025 30,300 -0.3 (-0.98%) 6,100 184.17 0 0 30,600 35,100 26,100
25/12/2025 30,300 -0.1 (-0.33%) 5,610 171.52 0 0 30,400 34,900 25,900
24/12/2025 30,400 -0.3 (-0.98%) 3,300 100.41 0 0 30,700 35,300 26,100
23/12/2025 30,700 0 (0%) 600 18.42 0 0 30,700 35,300 26,100
22/12/2025 30,500 0.1 (0.33%) 1,701 52.18 0 0 30,400 34,900 25,900
19/12/2025 30,500 0 (0%) 1,400 42.57 0 0 30,500 35,000 26,000
18/12/2025 30,500 0 (0%) 201 6.13 0 0 30,500 35,000 26,000
17/12/2025 30,500 0 (0%) 17,400 531.13 0 0 30,500 35,000 26,000
16/12/2025 30,600 -0.3 (-0.97%) 3,800 115.72 0 0 30,900 35,500 26,300
15/12/2025 30,900 0.5 (1.64%) 105 3.24 0 0 30,400 34,900 25,900
12/12/2025 30,400 0.1 (0.33%) 1,000 30.4 0 0 30,300 34,800 25,800
11/12/2025 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
10/12/2025 30,600 -0.2 (-0.65%) 800 24.23 0 0 30,800 35,400 26,200
09/12/2025 30,700 -0.2 (-0.65%) 1,500 46.15 0 0 30,900 35,500 26,300
08/12/2025 30,900 -0.1 (-0.32%) 500 15.45 0 0 31,000 35,600 26,400
05/12/2025 31,000 0 (0%) 1,015 31.47 0 0 31,000 35,600 26,400
04/12/2025 31,000 0.2 (0.65%) 1,000 31 0 0 30,800 35,400 26,200
03/12/2025 30,800 0 (0%) 2,200 67.76 0 0 30,800 35,400 26,200
02/12/2025 30,800 -0.1 (-0.32%) 1,000 30.77 0 0 30,900 35,500 26,300
01/12/2025 30,900 -0.1 (-0.32%) 2,700 83.54 0 0 31,000 35,600 26,400
28/11/2025 31,000 0 (0%) 1,000 31 0 0 31,000 35,600 26,400
27/11/2025 31,000 0 (0%) 600 18.6 0 0 31,000 35,600 26,400
26/11/2025 31,600 0.2 (0.64%) 1,600 49.66 0 0 31,400 36,100 26,700
25/11/2025 31,300 -0.1 (-0.32%) 600 18.83 0 0 31,400 36,100 26,700
24/11/2025 31,800 -0.1 (-0.31%) 2,801 87.97 0 0 31,900 36,600 27,200
21/11/2025 31,800 0.4 (1.27%) 1,900 60.67 0 0 31,400 36,100 26,700
20/11/2025 31,400 0 (0%) 940 29.52 0 0 31,400 36,100 26,700
19/11/2025 31,000 0.1 (0.32%) 10,361 325.42 0 0 30,900 35,500 26,300
18/11/2025 31,000 0.2 (0.65%) 3,104 95.97 0 0 30,800 35,400 26,200
17/11/2025 30,900 0 (0%) 10,900 335.43 0 0 30,900 35,500 26,300
14/11/2025 31,100 0.5 (1.63%) 2,401 74.27 0 0 30,600 35,100 26,100
13/11/2025 30,700 0.1 (0.33%) 6,300 192.96 0 0 30,600 35,100 26,100
12/11/2025 30,600 0 (0%) 1,000 30.6 0 0 30,600 35,100 26,100
11/11/2025 30,600 0 (0%) 135 4.15 0 0 30,600 35,100 26,100
10/11/2025 30,600 -0.2 (-0.65%) 2,284 69.89 0 0 30,800 35,400 26,200
07/11/2025 30,800 0.4 (1.32%) 460 14.3 0 0 30,400 34,900 25,900
06/11/2025 30,400 0.1 (0.33%) 3,400 103.28 0 0 30,300 34,800 25,800
05/11/2025 30,200 0.1 (0.33%) 2,010 60.96 0 0 30,100 34,600 25,600
04/11/2025 30,500 0.2 (0.66%) 5,863 176.31 0 0 30,300 34,800 25,800
03/11/2025 30,100 -0.2 (-0.66%) 9,704 293.86 0 0 30,300 34,800 25,800
31/10/2025 30,300 0 (0%) 1 0.03 0 0 30,300 34,800 25,800
30/10/2025 30,300 -0.1 (-0.33%) 11,202 339.05 0 0 30,400 34,900 25,900
29/10/2025 30,500 0 (0%) 4,500 136.95 0 0 30,500 35,000 26,000
28/10/2025 30,500 0 (0%) 1,100 33.55 0 0 30,500 35,000 26,000
27/10/2025 30,500 0 (0%) 17,556 535.55 0 0 30,500 35,000 26,000
24/10/2025 30,400 -0.1 (-0.33%) 5,700 173.67 0 0 30,500 35,000 26,000
23/10/2025 30,800 0.3 (0.98%) 4,700 143.42 0 0 30,500 35,000 26,000
22/10/2025 30,400 -0.3 (-0.98%) 16,600 506.24 0 0 30,700 35,300 26,100
21/10/2025 30,700 -0.1 (-0.32%) 2,365 72.44 0 0 30,800 35,400 26,200
20/10/2025 30,500 -0.1 (-0.33%) 5,304 163.18 0 0 30,600 35,100 26,100
17/10/2025 31,500 0.5 (1.61%) 4,188 128.01 0 0 31,000 35,600 26,400
16/10/2025 31,200 -1.7 (-5.17%) 1,700 52.78 0 0 32,900 37,800 28,000
15/10/2025 32,900 0 (0%) 5 0.16 0 0 32,900 37,800 28,000
14/10/2025 32,800 0 (0%) 100,613 3,315.07 0 0 32,800 37,700 27,900
13/10/2025 32,700 -0.1 (-0.3%) 1,239 40.65 0 0 32,800 37,700 27,900
10/10/2025 34,000 2 (6.25%) 6,220 203.87 0 0 32,000 36,800 27,200
09/10/2025 32,200 0.1 (0.31%) 3,000 96.13 0 0 32,100 36,900 27,300
08/10/2025 32,200 0.4 (1.26%) 12,314 394.71 0 0 31,800 36,500 27,100
07/10/2025 31,900 1.3 (4.25%) 37,900 1,203.34 0 0 30,600 35,100 26,100
06/10/2025 30,600 -0.3 (-0.97%) 6,919 211.76 0 0 30,900 35,500 26,300
03/10/2025 30,900 -0.1 (-0.32%) 288 8.9 0 0 31,000 35,600 26,400
02/10/2025 31,000 0.5 (1.64%) 6,650 206.24 0 0 30,500 35,000 26,000
01/10/2025 31,500 0.9 (2.94%) 53,300 1,623.18 0 0 30,600 35,100 26,100
30/09/2025 30,700 0 (0%) 9,165 280.8 0 0 30,700 35,300 26,100
29/09/2025 30,500 -0.3 (-0.97%) 7,100 217.75 0 0 30,800 35,400 26,200
26/09/2025 31,000 1.7 (5.8%) 13,007 400.55 0 0 29,300 33,600 25,000
25/09/2025 30,000 1 (3.45%) 78,000 2,285.15 0 0 29,000 33,300 24,700
24/09/2025 29,100 0.1 (0.34%) 1,300 37.76 0 0 29,000 33,300 24,700
23/09/2025 29,000 0 (0%) 3,200 92.75 0 0 29,000 33,300 24,700
22/09/2025 29,000 -0.2 (-0.68%) 7,300 211.87 0 0 29,200 33,500 24,900
19/09/2025 29,400 0.2 (0.68%) 576 16.82 0 0 29,200 33,500 24,900
18/09/2025 29,100 -0.1 (-0.34%) 1,705 49.72 0 0 29,200 33,500 24,900
17/09/2025 29,200 0 (0%) 3,400 99.31 0 0 29,200 33,500 24,900
16/09/2025 29,200 -0.1 (-0.34%) 1,915 55.84 0 0 29,300 33,600 25,000
15/09/2025 29,400 0.1 (0.34%) 6,000 175.59 0 0 29,300 33,600 25,000
12/09/2025 29,100 -0.2 (-0.68%) 550 16.14 0 0 29,300 33,600 25,000
11/09/2025 29,400 0.3 (1.03%) 3,181 93.15 0 0 29,100 33,400 24,800
10/09/2025 29,100 0.1 (0.34%) 3,005 87.34 0 0 29,000 33,300 24,700
09/09/2025 29,500 0.1 (0.34%) 8,011 232.55 0 0 29,400 33,800 25,000
08/09/2025 29,600 -0.2 (-0.67%) 3,600 106.01 0 0 29,800 34,200 25,400
05/09/2025 29,700 0 (0%) 4,928 146.65 0 0 29,700 34,100 25,300
04/09/2025 29,700 0.1 (0.34%) 33,672 999.76 0 0 29,600 34,000 25,200
03/09/2025 29,800 0.4 (1.36%) 17,600 520.14 0 0 29,400 33,800 25,000
29/08/2025 31,400 0 (0%) 13,352 419.33 0 0 31,400 36,100 26,700
28/08/2025 31,400 0.1 (0.32%) 5,200 163.34 0 0 31,300 35,900 26,700
27/08/2025 31,400 0.2 (0.64%) 6,100 190.88 0 0 31,200 35,800 26,600
26/08/2025 31,300 0.3 (0.97%) 19,400 605.44 0 0 31,000 35,600 26,400
25/08/2025 30,800 0.1 (0.33%) 23,200 719.09 0 0 30,700 35,300 26,100
22/08/2025 30,800 -0.1 (-0.32%) 23,100 709.78 0 0 30,900 35,500 26,300
21/08/2025 30,700 -0.2 (-0.65%) 35,800 1,104.7 0 0 30,900 35,500 26,300
20/08/2025 30,900 -0.1 (-0.32%) 24,400 755.05 0 0 31,000 35,600 26,400
19/08/2025 31,000 0 (0%) 21,308 661.26 0 0 31,000 35,600 26,400
18/08/2025 31,000 -0.2 (-0.64%) 24,800 769.97 0 0 31,200 35,800 26,600
15/08/2025 31,400 -0.1 (-0.32%) 20,000 623.09 0 0 31,500 36,200 26,800
14/08/2025 31,500 -0.1 (-0.32%) 12,408 391.01 0 0 31,600 36,300 26,900
13/08/2025 31,400 0.3 (0.96%) 33,230 1,049.03 0 0 31,100 35,700 26,500
12/08/2025 31,000 0.1 (0.32%) 97,000 3,012.22 0 0 30,900 35,500 26,300
11/08/2025 31,000 -0.1 (-0.32%) 3,830 118.5 0 0 31,100 35,700 26,500
08/08/2025 31,000 0 (0%) 16,511 512.69 0 0 31,000 35,600 26,400
07/08/2025 31,000 0.3 (0.98%) 13,700 424.79 0 0 30,700 35,300 26,100
06/08/2025 31,000 0.1 (0.32%) 18,305 562.27 0 0 30,900 35,500 26,300
05/08/2025 30,700 -0.3 (-0.97%) 18,510 571.86 0 0 31,000 35,600 26,400
04/08/2025 31,000 0.1 (0.32%) 4,450 138.14 0 0 30,900 35,500 26,300
01/08/2025 30,800 0.2 (0.65%) 39,100 1,208.62 0 0 30,600 35,100 26,100
31/07/2025 30,800 0.2 (0.65%) 9,506 291.13 0 0 30,600 35,100 26,100
30/07/2025 30,700 -0.1 (-0.32%) 10,239 313.6 0 0 30,800 35,400 26,200
29/07/2025 30,700 -0.5 (-1.6%) 39,700 1,220.99 0 0 31,200 35,800 26,600
28/07/2025 31,100 -0.1 (-0.32%) 33,100 1,032.02 0 0 31,200 35,800 26,600
25/07/2025 31,300 0.2 (0.64%) 32,001 996.94 200 6.3 31,100 35,700 26,500
24/07/2025 31,300 0.3 (0.97%) 38,620 1,202.18 0 0 31,000 35,600 26,400
23/07/2025 31,000 0.1 (0.32%) 52,410 1,623.88 0 0 30,900 35,500 26,300
22/07/2025 31,000 -0.2 (-0.64%) 41,400 1,278.86 0 0 31,200 35,800 26,600
21/07/2025 31,200 1.1 (3.65%) 70,400 2,197.3 0 0 30,100 34,600 25,600
18/07/2025 30,500 0.5 (1.67%) 7,700 232.13 0 0 30,000 34,500 25,500
17/07/2025 30,000 0 (0%) 12,900 387.37 0 0 30,000 34,500 25,500
16/07/2025 30,200 0.1 (0.33%) 27,900 837.2 0 0 30,100 34,600 25,600
15/07/2025 30,200 0.1 (0.33%) 8,500 255.53 0 0 30,100 34,600 25,600
14/07/2025 30,200 0.1 (0.33%) 3,000 90.18 0 0 30,100 34,600 25,600
11/07/2025 30,200 0.2 (0.67%) 5,600 168.44 0 0 30,000 34,500 25,500
10/07/2025 30,000 0 (0%) 3,900 117.13 0 0 30,000 34,500 25,500
09/07/2025 30,000 0 (0%) 6,000 180.01 0 0 30,000 34,500 25,500
08/07/2025 30,200 0.1 (0.33%) 18,200 546.89 0 0 30,100 34,600 25,600
07/07/2025 30,000 -0.5 (-1.64%) 47,800 1,437.38 0 0 30,500 35,000 26,000
04/07/2025 30,200 0 (0%) 114,600 3,492.21 0 0 30,200 34,700 25,700
03/07/2025 30,500 0.2 (0.66%) 2,600 78.63 0 0 30,300 34,800 25,800
02/07/2025 30,600 0.3 (0.99%) 9,800 297.05 0 0 30,300 34,800 25,800

Dữ liệu lịch sử - BSC

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