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 23,700 0.1 (0.42%) 181 4.27 0 0 23,600 27,100 20,100
30/12/2025 23,600 0.2 (0.85%) 1,783 42.08 0 0 23,400 26,900 19,900
29/12/2025 23,400 0 (0%) 2,028 47.45 0 0 23,400 26,900 19,900
26/12/2025 23,400 -0.6 (-2.5%) 10,246 239.56 0 0 24,000 27,600 20,400
25/12/2025 24,000 0.3 (1.27%) 110 2.64 0 0 23,700 27,200 20,200
24/12/2025 23,600 0.1 (0.43%) 9,711 230.18 0 0 23,500 27,000 20,000
23/12/2025 23,300 -0.5 (-2.1%) 500 11.77 0 0 23,800 27,300 20,300
22/12/2025 23,800 -1.5 (-5.93%) 2,430 57.86 0 0 25,300 29,000 21,600
19/12/2025 24,700 1.4 (6.01%) 200 5.05 0 0 23,300 26,700 19,900
18/12/2025 23,500 -2.4 (-9.27%) 7,305 170.35 0 0 25,900 29,700 22,100
17/12/2025 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
16/12/2025 25,900 0 (0%) 21 0.54 0 0 25,900 29,700 22,100
15/12/2025 25,900 2 (8.37%) 1,203 31.12 0 0 23,900 27,400 20,400
12/12/2025 23,800 -0.2 (-0.83%) 400 9.55 0 0 24,000 27,600 20,400
11/12/2025 24,000 0.3 (1.27%) 161 3.86 0 0 23,700 27,200 20,200
10/12/2025 23,700 -0.5 (-2.07%) 2,100 49.73 0 0 24,200 27,800 20,600
09/12/2025 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
08/12/2025 23,300 -0.7 (-2.92%) 3,769 91.04 0 0 24,000 27,600 20,400
05/12/2025 23,900 0 (0%) 1,083 25.92 0 0 23,900 27,400 20,400
04/12/2025 24,400 0.7 (2.95%) 1,517 36.26 0 0 23,700 27,200 20,200
03/12/2025 24,000 0.2 (0.84%) 2,012 47.73 0 0 23,800 27,300 20,300
02/12/2025 23,400 -1.4 (-5.65%) 786 18.69 0 0 24,800 28,500 21,100
01/12/2025 24,800 -0.2 (-0.8%) 810 20.1 0 0 25,000 28,700 21,300
28/11/2025 25,000 0.7 (2.88%) 100 2.5 0 0 24,300 27,900 20,700
27/11/2025 24,400 -0.5 (-2.01%) 1,390 33.77 0 0 24,900 28,600 21,200
26/11/2025 24,900 1.4 (5.96%) 173 4.31 0 0 23,500 27,000 20,000
25/11/2025 23,500 -0.2 (-0.84%) 2,209 51.95 0 0 23,700 27,200 20,200
24/11/2025 23,700 0.1 (0.42%) 1,076 25.47 0 0 23,600 27,100 20,100
21/11/2025 23,700 0 (0%) 2,010 47.4 0 0 23,700 27,200 20,200
20/11/2025 23,600 0.1 (0.43%) 2,001 47.35 0 0 23,500 27,000 20,000
19/11/2025 23,600 -1.5 (-5.98%) 1,210 28.48 0 0 25,100 28,800 21,400
18/11/2025 25,100 0.7 (2.87%) 271 6.8 0 0 24,400 28,000 20,800
17/11/2025 25,900 2.5 (10.68%) 1,021 25.09 0 0 23,400 26,900 19,900
14/11/2025 23,300 -2.2 (-8.63%) 5,600 131.21 0 0 25,500 29,300 21,700
13/11/2025 25,500 0 (0%) 80 1.99 0 0 25,500 29,300 21,700
12/11/2025 25,100 1.1 (4.58%) 262 6.72 0 0 24,000 27,600 20,400
11/11/2025 24,000 0.7 (3.%) 326 7.81 0 0 23,300 26,700 19,900
10/11/2025 23,500 -0.4 (-1.67%) 2,044 47.69 0 0 23,900 27,400 20,400
07/11/2025 23,800 -0.6 (-2.46%) 800 19.14 0 0 24,400 28,000 20,800
06/11/2025 24,500 0 (0%) 704 17.2 0 0 24,500 28,100 20,900
05/11/2025 23,700 -0.5 (-2.07%) 717 17.54 0 0 24,200 27,800 20,600
04/11/2025 25,000 -0.1 (-0.4%) 211 5.1 0 0 25,100 28,800 21,400
03/11/2025 25,400 1.4 (5.83%) 3,933 98.66 0 0 24,000 27,600 20,400
31/10/2025 24,000 -1.3 (-5.14%) 904 21.7 0 0 25,300 29,000 21,600
30/10/2025 25,100 1.3 (5.46%) 343 8.69 0 0 23,800 27,300 20,300
29/10/2025 23,500 0.1 (0.43%) 200 4.75 0 0 23,400 26,900 19,900
28/10/2025 23,400 -0.4 (-1.68%) 3,100 72.53 0 0 23,800 27,300 20,300
27/10/2025 24,000 0.2 (0.84%) 1,162 27.62 0 0 23,800 27,300 20,300
24/10/2025 23,800 -0.9 (-3.64%) 1,234 29.41 0 0 24,700 28,400 21,000
23/10/2025 24,000 -1.9 (-7.34%) 702 17.34 0 0 25,900 29,700 22,100
22/10/2025 25,900 2.5 (10.68%) 400 10.37 0 0 23,400 26,900 19,900
21/10/2025 26,000 2.6 (11.11%) 7,362 172.53 0 0 23,400 26,900 19,900
20/10/2025 23,000 -0.8 (-3.36%) 3,826 89.36 0 0 23,800 27,300 20,300
17/10/2025 24,200 -1.7 (-6.56%) 4,324 102.98 0 0 25,900 29,700 22,100
16/10/2025 25,800 3 (13.16%) 1,279 33.07 0 0 22,800 26,200 19,400
15/10/2025 26,400 0 (0%) 30,913 705.73 0 0 26,400 30,300 22,500
14/10/2025 26,400 0 (0%) 359 9.47 0 0 26,400 30,300 22,500
13/10/2025 27,900 1.7 (6.49%) 417 11.01 0 0 26,200 30,100 22,300
10/10/2025 25,900 -2.3 (-8.16%) 3,005 78.6 0 0 28,200 32,400 24,000
09/10/2025 28,200 0 (0%) 40 1.12 0 0 28,200 32,400 24,000
08/10/2025 27,000 0 (0%) 3,006 84.82 0 0 27,000 31,000 23,000
07/10/2025 27,000 -1.8 (-6.25%) 1,516 40.93 0 0 28,800 33,100 24,500
06/10/2025 28,800 2.3 (8.68%) 102 2.94 0 0 26,500 30,400 22,600
03/10/2025 27,600 2.2 (8.66%) 1,054 27.88 0 0 25,400 29,200 21,600
02/10/2025 23,600 -3.7 (-13.55%) 1,138 28.99 0 0 27,300 31,300 23,300
01/10/2025 27,300 0.6 (2.25%) 405 11.04 0 0 26,700 30,700 22,700
30/09/2025 27,500 -0.5 (-1.79%) 1,163 31.17 0 0 28,000 32,200 23,800
29/09/2025 28,000 0 (0%) 1 0.03 0 0 28,000 32,200 23,800
26/09/2025 28,000 -0.4 (-1.41%) 300 8.4 0 0 28,400 32,600 24,200
25/09/2025 28,000 1.9 (7.28%) 3,603 102.24 0 0 26,100 30,000 22,200
24/09/2025 28,700 -0.1 (-0.35%) 3,565 102.32 0 0 28,800 33,100 24,500
23/09/2025 29,300 0.8 (2.81%) 1,500 43.23 0 0 28,500 32,700 24,300
22/09/2025 28,500 -0.5 (-1.72%) 12,730 363.11 0 0 29,000 33,300 24,700
19/09/2025 29,500 -0.1 (-0.34%) 1,140 33.06 0 0 29,600 34,000 25,200
18/09/2025 29,800 -0.1 (-0.33%) 1,705 50.48 0 0 29,900 34,300 25,500
17/09/2025 29,900 1.1 (3.82%) 2,470 73.78 0 0 28,800 33,100 24,500
16/09/2025 28,600 -0.2 (-0.69%) 7,980 229.6 0 0 28,800 33,100 24,500
15/09/2025 28,800 0 (0%) 6,530 188.33 0 0 28,800 33,100 24,500
12/09/2025 28,600 0 (0%) 2,845 81.94 0 0 28,600 32,800 24,400
11/09/2025 28,000 -1.2 (-4.11%) 5,444 155.48 0 0 29,200 33,500 24,900
10/09/2025 29,100 0 (0%) 900 26.28 0 0 29,100 33,400 24,800
09/09/2025 29,500 0.6 (2.08%) 1,407 40.92 0 0 28,900 33,200 24,600
08/09/2025 29,000 -0.1 (-0.34%) 4,409 127.63 0 0 29,100 33,400 24,800
05/09/2025 29,100 -0.1 (-0.34%) 3,835 111.47 0 0 29,200 33,500 24,900
04/09/2025 29,100 -0.3 (-1.02%) 4,600 134.16 0 0 29,400 33,800 25,000
03/09/2025 29,400 0.2 (0.68%) 2,911 85.51 0 0 29,200 33,500 24,900
29/08/2025 29,100 -0.8 (-2.68%) 3,211 93.77 0 0 29,900 34,300 25,500
28/08/2025 30,000 0.1 (0.33%) 6,202 185.24 0 0 29,900 34,300 25,500
27/08/2025 29,900 0.3 (1.01%) 1,108 33.14 0 0 29,600 34,000 25,200
26/08/2025 29,200 -0.6 (-2.01%) 513 15.2 0 0 29,800 34,200 25,400
25/08/2025 30,000 0.7 (2.39%) 0 0 0 0 29,300 33,600 25,000
22/08/2025 29,800 0.4 (1.36%) 8,552 250.94 0 0 29,400 33,800 25,000
21/08/2025 29,200 -1 (-3.31%) 4,601 135.49 0 0 30,200 34,700 25,700
20/08/2025 30,000 -0.3 (-0.99%) 3,927 118.76 0 0 30,300 34,800 25,800
19/08/2025 30,600 -0.5 (-1.61%) 6,358 192.76 0 0 31,100 35,700 26,500
18/08/2025 31,000 0.3 (0.98%) 7,437 231.51 0 0 30,700 35,300 26,100
15/08/2025 30,500 -0.3 (-0.97%) 6,229 191.48 0 0 30,800 35,400 26,200
14/08/2025 30,900 -0.7 (-2.22%) 11,595 357.8 0 0 31,600 36,300 26,900
13/08/2025 32,000 -1.6 (-4.76%) 19,000 601.04 0 0 33,600 38,600 28,600
12/08/2025 33,000 1.4 (4.43%) 3,919 131.58 0 0 31,600 36,300 26,900
11/08/2025 33,900 -2.2 (-6.09%) 42,504 1,344.32 0 0 36,100 41,500 30,700
08/08/2025 35,000 0 (0%) 8,409 303.29 0 0 35,000 40,200 29,800
07/08/2025 34,500 -6 (-14.81%) 26,502 928.23 0 0 40,500 46,500 34,500
06/08/2025 40,000 -7 (-14.89%) 24,606 995.99 0 0 47,000 54,000 40,000
05/08/2025 41,900 -7.2 (-14.66%) 45,689 2,146.61 0 0 49,100 56,400 41,800
04/08/2025 49,100 6.4 (14.99%) 73,254 3,594.47 0 0 42,700 49,100 36,300
01/08/2025 42,700 5.5 (14.78%) 64,962 2,770.95 0 0 37,200 42,700 31,700
31/07/2025 37,200 4.8 (14.81%) 44,708 1,663.14 0 0 32,400 37,200 27,600
30/07/2025 32,400 4.2 (14.89%) 21,036 681.57 0 0 28,200 32,400 24,000
29/07/2025 28,200 3.6 (14.63%) 14,515 409.32 0 0 24,600 28,200 21,000
28/07/2025 25,800 3.3 (14.67%) 16,930 416.95 0 0 22,500 25,800 19,200
25/07/2025 22,500 0 (0%) 1,085 24.46 0 0 22,500 25,800 19,200
24/07/2025 22,500 -1.3 (-5.46%) 200 4.5 0 0 23,800 27,300 20,300
23/07/2025 23,800 0 (0%) 200 4.76 5,000 105 23,800 27,300 20,300
22/07/2025 23,500 0.6 (2.62%) 1,000 23.75 0 0 22,900 26,300 19,500
21/07/2025 22,900 0.7 (3.15%) 219 5.01 0 0 22,200 25,500 18,900
18/07/2025 22,200 0 (0%) 4 0.09 0 0 22,200 25,500 18,900
17/07/2025 22,200 0 (0%) 0 0 0 0 22,200 25,500 18,900
16/07/2025 22,200 0 (0%) 3,000 66.6 0 0 22,200 25,500 18,900
15/07/2025 22,200 0 (0%) 0 0 0 0 22,200 25,500 18,900
14/07/2025 22,200 0.5 (2.3%) 274 6.04 0 0 21,700 24,900 18,500
11/07/2025 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
10/07/2025 21,700 0 (0%) 48 1.04 0 0 21,700 24,900 18,500
09/07/2025 21,700 0.2 (0.93%) 700 15.19 0 0 21,500 24,700 18,300
08/07/2025 21,500 0.3 (1.42%) 5,100 109.65 0 0 21,200 24,300 18,100
07/07/2025 21,500 0 (0%) 2,400 50.9 0 0 21,500 24,700 18,300
04/07/2025 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
03/07/2025 21,500 0 (0%) 1,200 25.8 0 0 21,500 24,700 18,300
02/07/2025 21,500 0 (0%) 200 4.3 0 0 21,500 24,700 18,300

Dữ liệu lịch sử - BSC

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