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 11,600 0 (0%) 33,000 372.39 0 0 11,600 13,300 9,900
30/12/2025 11,500 0 (0%) 5,600 64.75 0 0 11,500 13,200 9,800
29/12/2025 11,600 0.2 (1.75%) 1,100 12.6 0 0 11,400 13,100 9,700
26/12/2025 11,300 -0.3 (-2.59%) 9,300 105.86 0 0 11,600 13,300 9,900
25/12/2025 11,700 0.1 (0.86%) 2,500 28.98 0 0 11,600 13,300 9,900
24/12/2025 11,600 0 (0%) 15,600 180.9 0 0 11,600 13,300 9,900
23/12/2025 11,700 0 (0%) 4,600 53.4 0 0 11,700 13,400 10,000
22/12/2025 11,600 -0.1 (-0.85%) 17,815 207.56 0 0 11,700 13,400 10,000
19/12/2025 11,700 0.1 (0.86%) 18,300 214.54 0 0 11,600 13,300 9,900
18/12/2025 11,800 0.4 (3.51%) 52,500 606.87 0 0 11,400 13,100 9,700
17/12/2025 11,400 -0.2 (-1.72%) 7,220 82.32 0 0 11,600 13,300 9,900
16/12/2025 11,600 0 (0%) 105 1.22 0 0 11,600 13,300 9,900
15/12/2025 11,500 0.2 (1.77%) 2,000 23.1 0 0 11,300 12,900 9,700
12/12/2025 11,700 0 (0%) 13,900 157.53 0 0 11,700 13,400 10,000
11/12/2025 11,700 0 (0%) 1,200 14.04 0 0 11,700 13,400 10,000
10/12/2025 11,700 0.2 (1.74%) 300 3.51 0 0 11,500 13,200 9,800
09/12/2025 11,700 0.1 (0.86%) 12,200 140.46 0 0 11,600 13,300 9,900
08/12/2025 11,700 -0.2 (-1.68%) 5,000 58.1 0 0 11,900 13,600 10,200
05/12/2025 11,900 0.1 (0.85%) 100 1.19 0 0 11,800 13,500 10,100
04/12/2025 11,900 0.1 (0.85%) 11,800 138.85 0 0 11,800 13,500 10,100
03/12/2025 11,800 0.2 (1.72%) 15,700 184.67 0 0 11,600 13,300 9,900
02/12/2025 11,800 0.1 (0.85%) 33,900 394.55 0 0 11,700 13,400 10,000
01/12/2025 11,700 -0.1 (-0.85%) 49,708 581.44 0 0 11,800 13,500 10,100
28/11/2025 11,800 0 (0%) 9,100 107.43 0 0 11,800 13,500 10,100
27/11/2025 11,800 0 (0%) 8,313 97.84 0 0 11,800 13,500 10,100
26/11/2025 11,700 -0.2 (-1.68%) 4,822 56.9 0 0 11,900 13,600 10,200
25/11/2025 11,900 0 (0%) 604 7.2 0 0 11,900 13,600 10,200
24/11/2025 11,900 0.2 (1.71%) 900 10.75 0 0 11,700 13,400 10,000
21/11/2025 11,900 0.3 (2.59%) 4,200 49.15 0 0 11,600 13,300 9,900
20/11/2025 11,900 0 (0%) 36,700 426.56 0 0 11,900 13,600 10,200
19/11/2025 12,000 0 (0%) 8,800 104.61 0 0 12,000 13,800 10,200
18/11/2025 11,800 0 (0%) 5,500 66.19 0 0 11,800 13,500 10,100
17/11/2025 11,800 0 (0%) 13,018 153.65 0 0 11,800 13,500 10,100
14/11/2025 11,800 0 (0%) 7,300 86.36 0 0 11,800 13,500 10,100
13/11/2025 12,200 0 (0%) 12,800 151.2 0 0 12,200 14,000 10,400
12/11/2025 12,200 0 (0%) 900 11.02 0 0 12,200 14,000 10,400
11/11/2025 12,200 0 (0%) 3,409 41.45 0 0 12,200 14,000 10,400
10/11/2025 12,400 0.4 (3.33%) 13,200 160.89 124,229 1,614.98 12,000 13,800 10,200
07/11/2025 12,000 -0.1 (-0.83%) 23,002 275.58 0 0 12,100 13,900 10,300
06/11/2025 12,000 -0.1 (-0.83%) 1,500 18.14 0 0 12,100 13,900 10,300
05/11/2025 12,400 0.3 (2.48%) 4,700 56.72 0 0 12,100 13,900 10,300
04/11/2025 13,200 1.7 (14.78%) 40,501 489.43 0 0 11,500 13,200 9,800
03/11/2025 11,400 -0.2 (-1.72%) 10,906 125.14 0 0 11,600 13,300 9,900
31/10/2025 11,600 0.1 (0.87%) 7,200 83.3 0 0 11,500 13,200 9,800
30/10/2025 11,700 0.1 (0.86%) 28,300 325.57 0 0 11,600 13,300 9,900
29/10/2025 11,800 0.2 (1.72%) 28,341 329.13 0 0 11,600 13,300 9,900
28/10/2025 11,900 0.1 (0.85%) 11,600 135.02 0 0 11,800 13,500 10,100
27/10/2025 11,800 0 (0%) 2,000 23.64 0 0 11,800 13,500 10,100
24/10/2025 11,600 -0.3 (-2.52%) 13,700 162.17 0 0 11,900 13,600 10,200
23/10/2025 12,000 0.3 (2.56%) 6,700 79.53 0 0 11,700 13,400 10,000
22/10/2025 11,800 0.2 (1.72%) 11,100 129.88 0 0 11,600 13,300 9,900
21/10/2025 11,800 0 (0%) 23,500 273.21 12,287 165.87 11,800 13,500 10,100
20/10/2025 11,500 -0.6 (-4.96%) 44,220 523.03 0 0 12,100 13,900 10,300
17/10/2025 12,300 0.1 (0.82%) 43,821 531.32 0 0 12,200 14,000 10,400
16/10/2025 12,300 0 (0%) 39,900 485.83 0 0 12,300 14,100 10,500
15/10/2025 12,300 -0.3 (-2.38%) 16,505 202.7 20,944 301.59 12,600 14,400 10,800
14/10/2025 12,600 -0.1 (-0.79%) 45,811 575.15 0 0 12,700 14,600 10,800
13/10/2025 12,700 -0.3 (-2.31%) 47,300 600.87 47,421 687.6 13,000 14,900 11,100
10/10/2025 12,900 0 (0%) 27,901 361.95 0 0 12,900 14,800 11,000
09/10/2025 12,900 0 (0%) 10,312 132.82 0 0 12,900 14,800 11,000
08/10/2025 12,900 -0.2 (-1.53%) 19,300 248.42 0 0 13,100 15,000 11,200
07/10/2025 13,200 0.1 (0.76%) 16,811 219.75 0 0 13,100 15,000 11,200
06/10/2025 12,900 -0.1 (-0.77%) 49,900 653.29 0 0 13,000 14,900 11,100
03/10/2025 13,000 -0.1 (-0.76%) 8,524 110.98 0 0 13,100 15,000 11,200
02/10/2025 13,000 -0.2 (-1.52%) 6,100 79.76 0 0 13,200 15,100 11,300
01/10/2025 13,100 -0.1 (-0.76%) 6,100 80.69 0 0 13,200 15,100 11,300
30/09/2025 13,100 0.1 (0.77%) 13,100 173.12 0 0 13,000 14,900 11,100
29/09/2025 13,000 -0.1 (-0.76%) 9,700 126.18 0 0 13,100 15,000 11,200
26/09/2025 13,100 -0.2 (-1.5%) 22,600 295.27 0 0 13,300 15,200 11,400
25/09/2025 13,200 0 (0%) 5,000 66.33 0 0 13,200 15,100 11,300
24/09/2025 13,200 0 (0%) 6,714 88.49 0 0 13,200 15,100 11,300
23/09/2025 13,100 -0.1 (-0.76%) 3,000 39.5 0 0 13,200 15,100 11,300
22/09/2025 13,100 -0.2 (-1.5%) 36,013 473.9 0 0 13,300 15,200 11,400
19/09/2025 13,300 0 (0%) 4,900 65.17 0 0 13,300 15,200 11,400
18/09/2025 13,300 -0.1 (-0.75%) 14,400 190.96 0 0 13,400 15,400 11,400
17/09/2025 13,300 -0.2 (-1.48%) 56,000 749.35 0 0 13,500 15,500 11,500
16/09/2025 13,500 0 (0%) 70,600 954.63 0 0 13,500 15,500 11,500
15/09/2025 13,500 0 (0%) 36,821 496.2 0 0 13,500 15,500 11,500
12/09/2025 13,500 0 (0%) 22,001 297.18 0 0 13,500 15,500 11,500
11/09/2025 13,800 0 (0%) 46,000 621.63 0 0 13,800 15,800 11,800
10/09/2025 13,800 0.3 (2.22%) 8,101 111.64 0 0 13,500 15,500 11,500
09/09/2025 13,500 0 (0%) 10,900 147.15 0 0 13,500 15,500 11,500
08/09/2025 13,500 -0.2 (-1.46%) 14,300 192.87 0 0 13,700 15,700 11,700
05/09/2025 13,700 0 (0%) 85,501 1,168.4 0 0 13,700 15,700 11,700
04/09/2025 13,700 0 (0%) 23,500 322.32 0 0 13,700 15,700 11,700
03/09/2025 13,700 0.2 (1.48%) 35,200 481.77 0 0 13,500 15,500 11,500
29/08/2025 13,600 -0.1 (-0.73%) 11,800 159.56 0 0 13,700 15,700 11,700
28/08/2025 13,700 -0.1 (-0.72%) 2,914 39.91 0 0 13,800 15,800 11,800
27/08/2025 13,900 0.4 (2.96%) 9,600 132.8 0 0 13,500 15,500 11,500
26/08/2025 13,700 0.3 (2.24%) 42,300 570.86 0 0 13,400 15,400 11,400
25/08/2025 13,300 -0.2 (-1.48%) 17,227 231.55 0 0 13,500 15,500 11,500
22/08/2025 13,500 -0.4 (-2.88%) 109,900 1,487.29 0 0 13,900 15,900 11,900
21/08/2025 13,800 0 (0%) 27,800 387.21 0 0 13,800 15,800 11,800
20/08/2025 14,200 -0.2 (-1.39%) 132,400 1,833.22 0 0 14,400 16,500 12,300
19/08/2025 14,100 0.2 (1.44%) 113,983 1,645.66 0 0 13,900 15,900 11,900
18/08/2025 14,500 0.7 (5.07%) 130,200 1,806.02 0 0 13,800 15,800 11,800
15/08/2025 13,800 -0.3 (-2.13%) 75,500 1,042.1 0 0 14,100 16,200 12,000
14/08/2025 14,200 -0.2 (-1.39%) 50,600 711.6 0 0 14,400 16,500 12,300
13/08/2025 14,400 -0.1 (-0.69%) 33,500 482.69 0 0 14,500 16,600 12,400
12/08/2025 14,500 0.2 (1.4%) 111,750 1,620.35 0 0 14,300 16,400 12,200
11/08/2025 14,400 0.5 (3.6%) 182,200 2,600.14 0 0 13,900 15,900 11,900
08/08/2025 13,900 -0.1 (-0.71%) 78,804 1,096.46 0 0 14,000 16,100 11,900
07/08/2025 13,900 0 (0%) 57,600 807.27 0 0 13,900 15,900 11,900
06/08/2025 13,900 0 (0%) 26,893 372.74 0 0 13,900 15,900 11,900
05/08/2025 13,800 0 (0%) 187,300 2,608.55 0 0 13,800 15,800 11,800
04/08/2025 13,900 -0.1 (-0.71%) 28,001 387.69 0 0 14,000 16,100 11,900
01/08/2025 13,900 0 (0%) 51,400 719.93 0 0 13,900 15,900 11,900
31/07/2025 13,900 -0.2 (-1.42%) 49,300 687.2 0 0 14,100 16,200 12,000
30/07/2025 14,300 -0.3 (-2.05%) 47,983 677.83 0 0 14,600 16,700 12,500
29/07/2025 14,300 -0.4 (-2.72%) 181,710 2,646.82 0 0 14,700 16,900 12,500
28/07/2025 14,600 0.3 (2.1%) 122,500 1,801.34 0 0 14,300 16,400 12,200
25/07/2025 14,700 0.7 (5%) 262,433 3,754.15 0 0 14,000 16,100 11,900
24/07/2025 14,100 0.5 (3.68%) 183,000 2,554.89 0 0 13,600 15,600 11,600
23/07/2025 13,700 0.3 (2.24%) 49,500 671.01 0 0 13,400 15,400 11,400
22/07/2025 13,400 -0.4 (-2.9%) 80,300 1,075.2 0 0 13,800 15,800 11,800
21/07/2025 13,800 -0.3 (-2.13%) 52,900 732.33 0 0 14,100 16,200 12,000
18/07/2025 13,800 0.3 (2.22%) 187,030 2,636.44 0 0 13,500 15,500 11,500
17/07/2025 13,600 0.3 (2.26%) 105,134 1,421.73 0 0 13,300 15,200 11,400
16/07/2025 13,300 0.1 (0.76%) 31,200 415.16 0 0 13,200 15,100 11,300
15/07/2025 13,100 0 (0%) 44,664 591.07 0 0 13,100 15,000 11,200
14/07/2025 13,100 -0.1 (-0.76%) 16,900 221.41 0 0 13,200 15,100 11,300
11/07/2025 13,100 0.1 (0.77%) 88,103 1,159.91 0 0 13,000 14,900 11,100
10/07/2025 13,200 0.5 (3.94%) 123,600 1,603.61 0 0 12,700 14,600 10,800
09/07/2025 12,800 0.1 (0.79%) 26,500 337.55 0 0 12,700 14,600 10,800
08/07/2025 12,700 0 (0%) 21,100 268.66 0 0 12,700 14,600 10,800
07/07/2025 12,700 0.2 (1.6%) 60,100 763.55 0 0 12,500 14,300 10,700
04/07/2025 12,600 0.1 (0.8%) 6,403 80.09 0 0 12,500 14,300 10,700
03/07/2025 12,500 0 (0%) 20,100 252.13 0 0 12,500 14,300 10,700
02/07/2025 12,500 0 (0%) 13,700 171.93 0 0 12,500 14,300 10,700
01/07/2025 12,600 0 (0%) 20,400 255.98 0 0 12,600 14,400 10,800

Dữ liệu lịch sử - BSC

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