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 2,600 -0.09 (-3.35%) 14,300 37.97 0 0 2,690 2,870 2,510
30/12/2025 2,690 -0.04 (-1.47%) 7,200 19.39 0 0 2,730 2,920 2,540
29/12/2025 2,730 -0.02 (-0.73%) 9,500 25.89 0 0 2,750 2,940 2,560
26/12/2025 2,750 -0.04 (-1.43%) 9,700 26.29 0 0 2,790 2,980 2,600
25/12/2025 2,790 0.07 (2.57%) 10,500 28.6 0 0 2,720 2,910 2,530
24/12/2025 2,720 0 (0%) 25,400 72.49 0 0 2,720 2,910 2,530
23/12/2025 2,720 -0.09 (-3.2%) 40,200 111.75 0 0 2,810 3,000 2,620
22/12/2025 2,810 -0.12 (-4.1%) 64,800 183.43 0 0 2,930 3,130 2,730
19/12/2025 2,930 -0.19 (-6.09%) 21,400 63.8 0 0 3,120 3,330 2,910
18/12/2025 3,120 -0.07 (-2.19%) 29,300 87.88 0 0 3,190 3,410 2,970
17/12/2025 3,190 0.11 (3.57%) 16,200 49.94 0 0 3,080 3,290 2,870
16/12/2025 3,080 0.1 (3.36%) 66,100 201.15 0 0 2,980 3,180 2,780
15/12/2025 2,980 -0.09 (-2.93%) 90,200 272.17 0 0 3,070 3,280 2,860
12/12/2025 3,070 -0.15 (-4.66%) 65,000 203.27 0 0 3,220 3,440 3,000
11/12/2025 3,220 0.21 (6.98%) 239,900 771.64 0 0 3,010 3,220 2,800
10/12/2025 3,010 0.19 (6.74%) 142,800 429.75 0 0 2,820 3,010 2,630
09/12/2025 2,820 0.18 (6.82%) 80,400 225.74 0 0 2,640 2,820 2,460
08/12/2025 2,640 0.03 (1.15%) 18,900 50.15 0 0 2,610 2,790 2,430
05/12/2025 2,610 -0.1 (-3.69%) 15,600 41.65 0 0 2,710 2,890 2,530
04/12/2025 2,710 0.01 (0.37%) 2,400 6.42 0 0 2,700 2,880 2,520
03/12/2025 2,700 0.05 (1.89%) 5,700 15.43 0 0 2,650 2,830 2,470
02/12/2025 2,650 -0.02 (-0.75%) 8,100 21.6 0 0 2,670 2,850 2,490
01/12/2025 2,670 -0.08 (-2.91%) 3,700 9.88 0 0 2,750 2,940 2,560
28/11/2025 2,750 0.04 (1.48%) 19,800 52.97 0 0 2,710 2,890 2,530
27/11/2025 2,710 0 (0%) 10,900 28.56 0 0 2,710 2,890 2,530
26/11/2025 2,710 -0.01 (-0.37%) 2,500 7. 0 0 2,720 2,910 2,530
25/11/2025 2,720 -0.13 (-4.56%) 11,300 30.55 0 0 2,850 3,040 2,660
24/11/2025 2,850 -0.1 (-3.39%) 12,000 34.28 0 0 2,950 3,150 2,750
21/11/2025 2,950 0.1 (3.51%) 36,800 108.76 0 0 2,850 3,040 2,660
20/11/2025 2,850 0.18 (6.74%) 48,400 136.28 0 0 2,670 2,850 2,490
19/11/2025 2,670 0.05 (1.91%) 21,400 57.1 0 0 2,620 2,800 2,440
18/11/2025 2,620 -0.1 (-3.68%) 4,400 11.51 0 0 2,720 2,910 2,530
17/11/2025 2,720 -0.01 (-0.37%) 12,400 33.69 0 0 2,730 2,920 2,540
14/11/2025 2,730 0 (0%) 400 1.06 0 0 2,730 2,920 2,540
13/11/2025 2,730 0.01 (0.37%) 4,100 11.14 0 0 2,720 2,910 2,530
12/11/2025 2,720 0 (0%) 4,900 13.3 0 0 2,720 2,910 2,530
11/11/2025 2,720 0.09 (3.42%) 1,400 3.74 0 0 2,630 2,810 2,450
10/11/2025 2,630 -0.02 (-0.75%) 34,900 90.07 0 0 2,650 2,830 2,470
07/11/2025 2,650 0 (0%) 10,400 27.14 0 0 2,650 2,830 2,470
06/11/2025 2,650 -0.07 (-2.57%) 4,600 12.39 0 0 2,720 2,910 2,530
05/11/2025 2,720 0.07 (2.64%) 13,100 35.94 0 0 2,650 2,830 2,470
04/11/2025 2,650 -0.15 (-5.36%) 26,700 70.64 0 0 2,800 2,990 2,610
03/11/2025 2,800 0 (0%) 20,700 54.73 0 0 2,800 2,990 2,610
31/10/2025 2,800 -0.08 (-2.78%) 25,200 70.43 0 0 2,880 3,080 2,680
30/10/2025 2,880 -0.02 (-0.69%) 22,400 66.3 0 0 2,900 3,100 2,700
29/10/2025 2,900 0 (0%) 41,900 118.92 0 0 2,900 3,100 2,700
28/10/2025 2,900 -0.17 (-5.54%) 37,500 115.01 0 0 3,070 3,280 2,860
27/10/2025 3,070 0.2 (6.97%) 123,400 378.84 0 0 2,870 3,070 2,670
24/10/2025 2,870 0.18 (6.69%) 50,500 144.93 0 0 2,690 2,870 2,510
23/10/2025 2,690 0.09 (3.46%) 14,900 39.82 0 0 2,600 2,780 2,420
22/10/2025 2,600 0.04 (1.56%) 17,300 44.27 0 0 2,560 2,730 2,390
21/10/2025 2,560 -0.01 (-0.39%) 2,200 5.62 0 0 2,570 2,740 2,400
20/10/2025 2,570 0 (0%) 11,900 30.58 0 0 2,570 2,740 2,400
17/10/2025 2,570 -0.05 (-1.91%) 8,500 22.04 0 0 2,620 2,800 2,440
16/10/2025 2,620 -0.11 (-4.03%) 9,700 25.76 0 0 2,730 2,920 2,540
15/10/2025 2,730 -0.01 (-0.36%) 4,400 11.97 0 0 2,740 2,930 2,550
14/10/2025 2,740 -0.01 (-0.36%) 9,300 25.48 0 0 2,750 2,940 2,560
13/10/2025 2,750 -0.05 (-1.79%) 2,200 6.04 0 0 2,800 2,990 2,610
10/10/2025 2,800 0 (0%) 7,200 19.91 0 0 2,800 2,990 2,610
09/10/2025 2,800 0 (0%) 3,600 10.05 0 0 2,800 2,990 2,610
08/10/2025 2,800 0 (0%) 3,100 8.65 0 0 2,800 2,990 2,610
07/10/2025 2,800 0 (0%) 5,400 15.06 0 0 2,800 2,990 2,610
06/10/2025 2,800 0 (0%) 2,900 8.16 0 0 2,800 2,990 2,610
03/10/2025 2,800 0 (0%) 4,300 12.19 0 0 2,800 2,990 2,610
02/10/2025 2,800 -0.05 (-1.75%) 800 2.25 0 0 2,850 3,040 2,660
01/10/2025 2,850 0.04 (1.42%) 4,900 13.87 0 0 2,810 3,000 2,620
30/09/2025 2,810 -0.05 (-1.75%) 5,000 13.99 0 0 2,860 3,060 2,660
29/09/2025 2,860 -0.01 (-0.35%) 5,100 14.55 0 0 2,870 3,070 2,670
26/09/2025 2,870 0.04 (1.41%) 9,200 25.88 0 0 2,830 3,020 2,640
25/09/2025 2,830 0.01 (0.35%) 5,600 15.69 0 0 2,820 3,010 2,630
24/09/2025 2,820 0 (0%) 1,700 4.77 0 0 2,820 3,010 2,630
23/09/2025 2,820 0.02 (0.71%) 5,700 16.11 0 0 2,800 2,990 2,610
22/09/2025 2,800 -0.1 (-3.45%) 20,700 58.1 0 0 2,900 3,100 2,700
19/09/2025 2,900 -0.04 (-1.36%) 1,800 5.28 0 0 2,940 3,140 2,740
18/09/2025 2,940 -0.01 (-0.34%) 4,900 14.22 0 0 2,950 3,150 2,750
17/09/2025 2,950 -0.01 (-0.34%) 6,100 18.01 0 0 2,960 3,160 2,760
16/09/2025 2,960 0.02 (0.68%) 9,900 29.12 0 0 2,940 3,140 2,740
15/09/2025 2,940 0 (0%) 4,400 12.92 0 0 2,940 3,140 2,740
12/09/2025 2,940 0 (0%) 4,000 11.76 0 0 2,940 3,140 2,740
11/09/2025 2,940 0.04 (1.38%) 6,600 19.4 0 0 2,900 3,100 2,700
10/09/2025 2,900 -0.06 (-2.03%) 1,400 4.1 0 0 2,960 3,160 2,760
09/09/2025 2,960 -0.02 (-0.67%) 8,000 23.28 0 0 2,980 3,180 2,780
08/09/2025 2,980 -0.09 (-2.93%) 8,200 24.4 0 0 3,070 3,280 2,860
05/09/2025 3,070 0.15 (5.14%) 10,800 31.84 0 0 2,920 3,120 2,720
04/09/2025 2,920 0 (0%) 8,300 24.23 0 0 2,920 3,120 2,720
03/09/2025 2,920 0 (0%) 2,800 8.2 0 0 2,920 3,120 2,720
29/08/2025 2,920 -0.02 (-0.68%) 4,400 12.94 0 0 2,940 3,140 2,740
28/08/2025 2,940 0.02 (0.68%) 1,600 4.66 0 0 2,920 3,120 2,720
27/08/2025 2,920 0 (0%) 19,400 56.36 0 0 2,920 3,120 2,720
26/08/2025 2,920 -0.02 (-0.68%) 10,200 29.7 0 0 2,940 3,140 2,740
25/08/2025 2,940 0.09 (3.16%) 3,500 10.06 0 0 2,850 3,040 2,660
22/08/2025 2,850 -0.19 (-6.25%) 20,100 57.41 0 0 3,040 3,250 2,830
21/08/2025 3,040 -0.02 (-0.65%) 2,000 6.03 0 0 3,060 3,270 2,850
20/08/2025 3,060 0 (0%) 16,100 48.33 0 0 3,060 3,270 2,850
19/08/2025 3,060 -0.01 (-0.33%) 18,900 57.62 0 0 3,070 3,280 2,860
18/08/2025 3,070 0.02 (0.66%) 40,200 122.61 0 0 3,050 3,260 2,840
15/08/2025 3,050 0.02 (0.66%) 14,000 42.02 0 0 3,030 3,240 2,820
14/08/2025 3,030 0.03 (1%) 9,800 29.75 0 0 3,000 3,210 2,790
13/08/2025 3,000 -0.03 (-0.99%) 44,900 133.66 0 0 3,030 3,240 2,820
12/08/2025 3,030 -0.02 (-0.66%) 30,200 91.7 0 0 3,050 3,260 2,840
11/08/2025 3,050 -0.01 (-0.33%) 32,300 98.35 0 0 3,060 3,270 2,850
08/08/2025 3,060 0.06 (2%) 49,900 152.12 0 0 3,000 3,210 2,790
07/08/2025 3,000 0.02 (0.67%) 47,900 142.98 0 0 2,980 3,180 2,780
06/08/2025 2,980 -0.03 (-1.%) 18,600 55.79 0 0 3,010 3,220 2,800
05/08/2025 3,010 0.1 (3.44%) 50,900 153.91 0 0 2,910 3,110 2,710
04/08/2025 2,910 -0.19 (-6.13%) 61,200 181.89 0 0 3,100 3,310 2,890
01/08/2025 3,100 -0.05 (-1.59%) 15,000 45.7 0 0 3,150 3,370 2,930
31/07/2025 3,150 0 (0%) 6,300 19.82 0 0 3,150 3,370 2,930
30/07/2025 3,150 -0.01 (-0.32%) 70,300 217.54 0 0 3,160 3,380 2,940
29/07/2025 3,160 -0.06 (-1.86%) 29,900 95.96 0 0 3,220 3,440 3,000
28/07/2025 3,220 0 (0%) 166,400 528.87 0 0 3,220 3,440 3,000
25/07/2025 3,220 0.02 (0.63%) 76,700 246.72 0 0 3,200 3,420 2,980
24/07/2025 3,200 0.06 (1.91%) 65,600 209.33 0 0 3,140 3,350 2,930
23/07/2025 3,140 -0.14 (-4.27%) 121,200 382.46 0 0 3,280 3,500 3,060
22/07/2025 3,280 -0.24 (-6.82%) 311,000 1,126.07 0 0 3,520 3,760 3,280
21/07/2025 3,520 0.23 (6.99%) 190,800 671.23 0 0 3,290 3,520 3,060
18/07/2025 3,290 0.21 (6.82%) 221,700 728.18 0 0 3,080 3,290 2,870
17/07/2025 3,080 0.2 (6.94%) 182,800 560.26 0 0 2,880 3,080 2,680
16/07/2025 2,880 0.09 (3.23%) 64,400 188.83 0 0 2,790 2,980 2,600
15/07/2025 2,790 0.18 (6.9%) 70,100 194.86 0 0 2,610 2,790 2,430
14/07/2025 2,610 0.04 (1.56%) 13,700 35.46 0 0 2,570 2,740 2,400
11/07/2025 2,570 0.01 (0.39%) 2,800 7.17 0 0 2,560 2,730 2,390
10/07/2025 2,560 0.04 (1.59%) 13,700 34.66 0 0 2,520 2,690 2,350
09/07/2025 2,520 0 (0%) 7,800 19.66 0 0 2,520 2,690 2,350
08/07/2025 2,520 0 (0%) 19,600 49.56 0 0 2,520 2,690 2,350
07/07/2025 2,520 0.03 (1.2%) 1,800 4.53 0 0 2,490 2,660 2,320
04/07/2025 2,490 -0.01 (-0.4%) 4,700 11.71 0 0 2,500 2,670 2,330
03/07/2025 2,500 -0.02 (-0.79%) 5,300 13.28 0 0 2,520 2,690 2,350

Dữ liệu lịch sử - BSC

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