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 86,000 0.9 (1.06%) 2,837 244.71 0 0 85,100 97,800 72,400
30/12/2025 89,500 11.6 (14.89%) 8,519 724.79 0 0 77,900 89,500 66,300
29/12/2025 77,800 -0.3 (-0.38%) 5,040 392.58 0 0 78,100 89,800 66,400
26/12/2025 77,600 -2.1 (-2.63%) 21,556 1,682.94 0 0 79,700 91,600 67,800
25/12/2025 79,000 0.3 (0.38%) 8,290 660.45 0 0 78,700 90,500 66,900
24/12/2025 79,000 -0.1 (-0.13%) 6,934 546.11 0 0 79,100 90,900 67,300
23/12/2025 82,000 -5.3 (-6.07%) 12,573 995.37 0 0 87,300 100,300 74,300
22/12/2025 89,000 -13.3 (-13.%) 42,151 3,681.46 0 0 102,300 117,600 87,000
19/12/2025 90,000 -5.2 (-5.46%) 14,531 1,487.1 0 0 95,200 109,400 81,000
18/12/2025 95,200 12.4 (14.98%) 26,801 2,551.46 0 0 82,800 95,200 70,400
17/12/2025 82,800 10.8 (15%) 9,910 820.55 0 0 72,000 82,800 61,200
16/12/2025 72,100 9.4 (14.99%) 25,262 1,819.53 0 0 62,700 72,100 53,300
15/12/2025 62,900 0 (0%) 38,149 2,392.93 0 0 62,900 72,300 53,500
12/12/2025 63,000 8.2 (14.96%) 16,765 1,054.89 0 0 54,800 63,000 46,600
11/12/2025 56,300 7.3 (14.9%) 21,858 1,197.71 0 0 49,000 56,300 41,700
10/12/2025 48,800 -8.5 (-14.83%) 33,104 1,622.77 0 0 57,300 65,800 48,800
09/12/2025 55,500 -9.7 (-14.88%) 34,310 1,964.95 0 0 65,200 74,900 55,500
08/12/2025 62,500 -5.1 (-7.54%) 22,181 1,445.83 0 0 67,600 77,700 57,500
05/12/2025 67,000 7.6 (12.79%) 37,000 2,500.66 900 45.45 59,400 68,300 50,500
04/12/2025 59,400 7.7 (14.89%) 42,609 2,530.2 0 0 51,700 59,400 44,000
03/12/2025 52,200 6.8 (14.98%) 10,700 553.02 0 0 45,400 52,200 38,600
02/12/2025 45,500 5.9 (14.9%) 16,400 744.4 0 0 39,600 45,500 33,700
01/12/2025 39,600 5.1 (14.78%) 2,400 95.04 0 0 34,500 39,600 29,400
28/11/2025 34,500 4.5 (15%) 100 3.45 0 0 30,000 34,500 25,500
27/11/2025 30,000 3.9 (14.94%) 100 3 0 0 26,100 30,000 22,200
26/11/2025 26,100 3.4 (14.98%) 500 13.05 0 0 22,700 26,100 19,300
25/11/2025 22,700 2.9 (14.65%) 6,000 136.2 0 0 19,800 22,700 16,900
24/11/2025 19,800 2.5 (14.45%) 200 3.96 0 0 17,300 19,800 14,800
21/11/2025 17,300 2.2 (14.57%) 100 1.73 0 0 15,100 17,300 12,900
20/11/2025 15,100 1.9 (14.39%) 101 1.52 0 0 13,200 15,100 11,300
19/11/2025 13,500 1.7 (14.41%) 600 7.91 0 0 11,800 13,500 10,100
18/11/2025 11,800 -1.8 (-13.24%) 100 1.18 0 0 13,600 15,600 11,600
17/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
14/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
13/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
12/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
11/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
10/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
07/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
06/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
05/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
04/11/2025 13,600 -2.3 (-14.47%) 101 1.37 0 0 15,900 18,200 13,600
03/11/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
31/10/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
30/10/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
29/10/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
28/10/2025 15,900 -1.9 (-10.67%) 500 7.95 0 0 17,800 20,400 15,200
27/10/2025 17,800 -2 (-10.1%) 501 8.92 0 0 19,800 22,700 16,900
24/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
23/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
22/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
21/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
20/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
17/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
16/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
15/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
14/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
13/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
10/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
09/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
08/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
07/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
06/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
03/10/2025 19,800 -1.2 (-5.71%) 800 15.84 0 0 21,000 24,100 17,900
02/10/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
01/10/2025 21,000 -1.3 (-5.83%) 500 10.5 0 0 22,300 25,600 19,000
30/09/2025 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
29/09/2025 22,300 0 (0%) 1 0.02 0 0 22,300 25,600 19,000
26/09/2025 22,300 0.2 (0.9%) 109 2.43 0 0 22,100 25,400 18,800
25/09/2025 22,100 0 (0%) 1,000 22.1 0 0 22,100 25,400 18,800
24/09/2025 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
23/09/2025 22,100 0 (0%) 1,000 22.1 0 0 22,100 25,400 18,800
22/09/2025 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
19/09/2025 22,100 0.1 (0.45%) 300 6.63 0 0 22,000 25,300 18,700
18/09/2025 22,000 -0.1 (-0.45%) 200 4.4 0 0 22,100 25,400 18,800
17/09/2025 22,100 0.1 (0.45%) 500 11.05 0 0 22,000 25,300 18,700
16/09/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
15/09/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
12/09/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
11/09/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
10/09/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
09/09/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
08/09/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
05/09/2025 22,000 0 (0%) 2,300 50.6 0 0 22,000 25,300 18,700
04/09/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
03/09/2025 22,000 0 (0%) 12 0.26 0 0 22,000 25,300 18,700
29/08/2025 22,000 2.8 (14.58%) 1,800 39.6 930,000 18,042 19,200 22,000 16,400
28/08/2025 19,200 0 (0%) 900 17.28 0 0 19,200 22,000 16,400
27/08/2025 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
26/08/2025 21,600 2.8 (14.89%) 300 5.76 0 0 18,800 21,600 16,000
25/08/2025 19,000 -2.9 (-13.24%) 900 16.96 0 0 21,900 25,100 18,700
22/08/2025 22,500 2.9 (14.8%) 1,000 21.9 0 0 19,600 22,500 16,700
21/08/2025 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
20/08/2025 19,600 2.5 (14.62%) 100 1.96 0 0 17,100 19,600 14,600
19/08/2025 17,100 2.2 (14.77%) 334 5.71 0 0 14,900 17,100 12,700
18/08/2025 14,900 1.9 (14.62%) 619 9.22 0 0 13,000 14,900 11,100
15/08/2025 13,000 0.6 (4.84%) 1,000 13 0 0 12,400 14,200 10,600
14/08/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
13/08/2025 12,400 0 (0%) 0 0 1,030,100 11,331.1 12,400 14,200 10,600
12/08/2025 12,400 0.1 (0.81%) 100 1.24 0 0 12,300 14,100 10,500
11/08/2025 12,600 1.6 (14.55%) 2,818 34.7 0 0 11,000 12,600 9,400
08/08/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
07/08/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
06/08/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
05/08/2025 11,000 0 (0%) 2 0.02 0 0 11,000 12,600 9,400
04/08/2025 11,000 0.3 (2.8%) 200 2.2 0 0 10,700 12,300 9,100
01/08/2025 10,700 0.2 (1.9%) 2,100 22.47 0 0 10,500 12,000 9,000
31/07/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
30/07/2025 10,500 0.4 (3.96%) 100 1.05 0 0 10,100 11,600 8,600
29/07/2025 9,400 0 (0%) 210 2.13 0 0 9,400 10,800 8,000
28/07/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
25/07/2025 9,400 0.1 (1.08%) 101 0.95 0 0 9,300 10,600 8,000
24/07/2025 9,300 -1.5 (-13.89%) 100 0.93 0 0 10,800 12,400 9,200
23/07/2025 10,800 0 (0%) 100 1.08 0 0 10,800 12,400 9,200
22/07/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
21/07/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
18/07/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
17/07/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
16/07/2025 10,800 0 (0%) 30 0.32 0 0 10,800 12,400 9,200
15/07/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
14/07/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
11/07/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
10/07/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
09/07/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
08/07/2025 10,800 0 (0%) 100 1.08 0 0 10,800 12,400 9,200
07/07/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
04/07/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
03/07/2025 10,800 0 (0%) 100 1.08 0 0 10,800 12,400 9,200
02/07/2025 10,800 0 (0%) 200 2.16 0 0 10,800 12,400 9,200
01/07/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200

Dữ liệu lịch sử - BSC

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