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
08/01/2026 2,900 -0.1 (-3.33%) 1,300 3.87 0 0 3,000 3,400 2,600
07/01/2026 3,200 0.4 (14.29%) 12,000 36.02 0 0 2,800 3,200 2,400
06/01/2026 3,000 0.2 (7.14%) 2,200 6.05 0 0 2,800 3,200 2,400
05/01/2026 3,000 0 (0%) 14,000 39.39 0 0 3,000 3,400 2,600
31/12/2025 3,000 0 (0%) 2,019 6.06 0 0 3,000 3,400 2,600
30/12/2025 3,200 -0.1 (-3.03%) 10,550 31.68 0 0 3,300 3,700 2,900
29/12/2025 3,300 0.1 (3.13%) 101 0.33 0 0 3,200 3,600 2,800
26/12/2025 3,300 0.2 (6.45%) 800 2.58 0 0 3,100 3,500 2,700
25/12/2025 3,100 0.2 (6.9%) 23,110 71.64 0 0 2,900 3,300 2,500
24/12/2025 3,100 0.1 (3.33%) 2,305 6.74 0 0 3,000 3,400 2,600
23/12/2025 3,000 0 (0%) 603 1.81 0 0 3,000 3,400 2,600
22/12/2025 2,900 0 (0%) 729 2.17 0 0 2,900 3,300 2,500
19/12/2025 3,100 0.1 (3.33%) 1,802 5.27 0 0 3,000 3,400 2,600
18/12/2025 3,000 0 (0%) 202 0.61 0 0 3,000 3,400 2,600
17/12/2025 3,000 0 (0%) 1,201 3.61 0 0 3,000 3,400 2,600
16/12/2025 3,000 -0.2 (-6.25%) 3,600 10.8 0 0 3,200 3,600 2,800
15/12/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
12/12/2025 3,200 0 (0%) 10 0.03 0 0 3,200 3,600 2,800
11/12/2025 3,200 0.2 (6.67%) 23,715 76.09 0 0 3,000 3,400 2,600
10/12/2025 3,000 -0.2 (-6.25%) 6,914 20.86 0 0 3,200 3,600 2,800
09/12/2025 3,200 0.2 (6.67%) 305 0.98 0 0 3,000 3,400 2,600
08/12/2025 3,200 0.1 (3.23%) 3,500 10.52 0 0 3,100 3,500 2,700
05/12/2025 3,300 0 (0%) 3,420 10.46 0 0 3,300 3,700 2,900
04/12/2025 3,300 0.2 (6.45%) 2,000 6.6 0 0 3,100 3,500 2,700
03/12/2025 3,100 0.1 (3.33%) 8,000 24.8 0 0 3,000 3,400 2,600
02/12/2025 3,000 0 (0%) 1,005 3.01 0 0 3,000 3,400 2,600
01/12/2025 3,000 -0.1 (-3.23%) 2,201 6.62 0 0 3,100 3,500 2,700
28/11/2025 3,100 0.1 (3.33%) 100 0.31 0 0 3,000 3,400 2,600
27/11/2025 3,000 -0.1 (-3.23%) 7,800 23.4 0 0 3,100 3,500 2,700
26/11/2025 3,100 0 (0%) 202 0.63 0 0 3,100 3,500 2,700
25/11/2025 3,100 0.1 (3.33%) 100 0.31 0 0 3,000 3,400 2,600
24/11/2025 3,000 -0.2 (-6.25%) 5,803 17.47 0 0 3,200 3,600 2,800
21/11/2025 3,200 0.2 (6.67%) 100 0.32 0 0 3,000 3,400 2,600
20/11/2025 3,200 0.2 (6.67%) 1,100 3.32 0 0 3,000 3,400 2,600
19/11/2025 3,100 -0.1 (-3.13%) 5,400 16.28 0 0 3,200 3,600 2,800
18/11/2025 3,200 0 (0%) 1 0. 0 0 3,200 3,600 2,800
17/11/2025 3,200 0.1 (3.23%) 202 0.64 0 0 3,100 3,500 2,700
14/11/2025 3,100 -0.2 (-6.06%) 3,703 11.45 0 0 3,300 3,700 2,900
13/11/2025 3,300 0 (0%) 17,500 57.51 0 0 3,300 3,700 2,900
12/11/2025 3,400 0 (0%) 15,600 51.91 0 0 3,400 3,900 2,900
11/11/2025 3,300 0.3 (10%) 51,134 172.91 0 0 3,000 3,400 2,600
10/11/2025 3,000 0 (0%) 2,720 8.18 0 0 3,000 3,400 2,600
07/11/2025 3,000 -0.3 (-9.09%) 1,000 3 0 0 3,300 3,700 2,900
06/11/2025 3,300 0 (0%) 5 0.02 0 0 3,300 3,700 2,900
05/11/2025 3,300 0.1 (3.13%) 3,604 11.89 0 0 3,200 3,600 2,800
04/11/2025 3,200 0.2 (6.67%) 2,405 7.7 0 0 3,000 3,400 2,600
03/11/2025 3,400 0.2 (6.25%) 3,205 9.68 0 0 3,200 3,600 2,800
31/10/2025 3,200 0 (0%) 24 0.07 0 0 3,200 3,600 2,800
30/10/2025 3,100 -0.2 (-6.06%) 10,900 34.88 0 0 3,300 3,700 2,900
29/10/2025 3,300 0 (0%) 7,600 25.08 0 0 3,300 3,700 2,900
28/10/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
27/10/2025 3,300 0 (0%) 63 0.21 0 0 3,300 3,700 2,900
24/10/2025 3,300 0 (0%) 1,600 5.28 0 0 3,300 3,700 2,900
23/10/2025 3,000 0 (0%) 3,504 11.44 0 0 3,000 3,400 2,600
22/10/2025 3,000 -0.2 (-6.25%) 5,132 15.39 0 0 3,200 3,600 2,800
21/10/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
20/10/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
17/10/2025 3,200 -0.1 (-3.03%) 1,260 4.04 0 0 3,300 3,700 2,900
16/10/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
15/10/2025 3,300 0.1 (3.13%) 934 3.04 0 0 3,200 3,600 2,800
14/10/2025 3,200 0 (0%) 1,600 5.1 0 0 3,200 3,600 2,800
13/10/2025 3,200 0 (0%) 700 2.24 0 0 3,200 3,600 2,800
10/10/2025 3,200 0 (0%) 33 0.11 0 0 3,200 3,600 2,800
09/10/2025 3,200 0 (0%) 800 2.52 0 0 3,200 3,600 2,800
08/10/2025 3,200 0 (0%) 1,804 5.7 0 0 3,200 3,600 2,800
07/10/2025 3,400 0.2 (6.25%) 1,248 4.02 0 0 3,200 3,600 2,800
06/10/2025 3,300 0.3 (10%) 5,000 16.01 0 0 3,000 3,400 2,600
03/10/2025 3,100 0 (0%) 7,102 21.51 0 0 3,100 3,500 2,700
02/10/2025 3,200 0.1 (3.23%) 550 1.71 0 0 3,100 3,500 2,700
01/10/2025 3,100 0 (0%) 1,200 3.72 0 0 3,100 3,500 2,700
30/09/2025 3,100 0 (0%) 1,112 3.45 0 0 3,100 3,500 2,700
29/09/2025 3,200 0.1 (3.23%) 900 2.82 0 0 3,100 3,500 2,700
26/09/2025 3,100 -0.2 (-6.06%) 164 0.51 0 0 3,300 3,700 2,900
25/09/2025 3,300 -0.1 (-2.94%) 113 0.37 0 0 3,400 3,900 2,900
24/09/2025 3,400 0.3 (9.68%) 834 2.85 0 0 3,100 3,500 2,700
23/09/2025 3,100 0 (0%) 1,104 3.43 0 0 3,100 3,500 2,700
22/09/2025 3,100 0 (0%) 2,000 6.2 0 0 3,100 3,500 2,700
19/09/2025 3,100 0.1 (3.33%) 818 2.54 0 0 3,000 3,400 2,600
18/09/2025 3,000 -0.2 (-6.25%) 9,243 28.17 0 0 3,200 3,600 2,800
17/09/2025 3,200 -0.2 (-5.88%) 1,600 5.12 0 0 3,400 3,900 2,900
16/09/2025 3,400 0.2 (6.25%) 500 1.71 0 0 3,200 3,600 2,800
15/09/2025 3,500 0.3 (9.38%) 3,405 10.81 0 0 3,200 3,600 2,800
12/09/2025 3,200 -0.1 (-3.03%) 7,400 23.52 0 0 3,300 3,700 2,900
11/09/2025 3,300 -0.2 (-5.71%) 3,904 13. 0 0 3,500 4,000 3,000
10/09/2025 3,500 0.3 (9.38%) 300 1.04 0 0 3,200 3,600 2,800
09/09/2025 3,300 0 (0%) 1,705 5.5 0 0 3,300 3,700 2,900
08/09/2025 3,500 0.2 (6.06%) 2,100 6.95 0 0 3,300 3,700 2,900
05/09/2025 3,300 0 (0%) 17,303 57.05 0 0 3,300 3,700 2,900
04/09/2025 3,600 0.2 (5.88%) 501 1.65 0 0 3,400 3,900 2,900
03/09/2025 3,500 -0.1 (-2.78%) 410 1.38 0 0 3,600 4,100 3,100
29/08/2025 3,600 0.2 (5.88%) 101 0.36 0 0 3,400 3,900 2,900
28/08/2025 3,400 0.1 (3.03%) 10,058 34.01 0 0 3,300 3,700 2,900
27/08/2025 3,300 -0.4 (-10.81%) 2,413 8.01 0 0 3,700 4,200 3,200
26/08/2025 3,500 0.1 (2.94%) 3,500 13.09 0 0 3,400 3,900 2,900
25/08/2025 3,500 0.4 (12.9%) 20,112 69.31 0 0 3,100 3,500 2,700
22/08/2025 3,100 0 (0%) 9,100 28 0 0 3,100 3,500 2,700
21/08/2025 3,100 0 (0%) 4,100 12.74 0 0 3,100 3,500 2,700
20/08/2025 3,000 -0.4 (-11.76%) 26,653 83.63 0 0 3,400 3,900 2,900
19/08/2025 3,600 0 (0%) 13,528 45.63 0 0 3,600 4,100 3,100
18/08/2025 3,500 0 (0%) 12,309 44.43 0 0 3,500 4,000 3,000
15/08/2025 3,500 -0.1 (-2.78%) 14,581 51.15 0 0 3,600 4,100 3,100
14/08/2025 3,600 0.4 (12.5%) 45,780 164.17 0 0 3,200 3,600 2,800
13/08/2025 3,300 -0.1 (-2.94%) 53,928 172.91 0 0 3,400 3,900 2,900
12/08/2025 3,400 -0.2 (-5.56%) 33,875 115.25 0 0 3,600 4,100 3,100
11/08/2025 3,700 -0.4 (-9.76%) 60,287 219.43 0 0 4,100 4,700 3,500
08/08/2025 4,100 0.5 (13.89%) 115,842 474. 0 0 3,600 4,100 3,100
07/08/2025 3,600 0.4 (12.5%) 37,322 134.26 0 0 3,200 3,600 2,800
06/08/2025 3,400 0.4 (13.33%) 41,472 133.72 0 0 3,000 3,400 2,600
05/08/2025 3,100 0.2 (6.9%) 8,800 26.61 0 0 2,900 3,300 2,500
04/08/2025 3,000 0.1 (3.45%) 15,720 46.01 0 0 2,900 3,300 2,500
01/08/2025 2,900 0.1 (3.57%) 655 1.92 0 0 2,800 3,200 2,400
31/07/2025 2,900 0 (0%) 5,800 16.33 0 0 2,900 3,300 2,500
30/07/2025 2,900 -0.1 (-3.33%) 8,900 25.93 0 0 3,000 3,400 2,600
29/07/2025 3,000 0 (0%) 12,050 36.3 0 0 3,000 3,400 2,600
28/07/2025 3,100 0.1 (3.33%) 6,317 19.04 0 0 3,000 3,400 2,600
25/07/2025 3,100 0 (0%) 2,283 6.89 0 0 3,100 3,500 2,700
24/07/2025 3,000 -0.1 (-3.23%) 1,001 3.06 0 0 3,100 3,500 2,700
23/07/2025 3,100 0.1 (3.33%) 10,430 32.5 0 0 3,000 3,400 2,600
22/07/2025 3,000 0.1 (3.45%) 19,530 59.03 0 0 2,900 3,300 2,500
21/07/2025 2,900 0 (0%) 2,022 5.86 0 0 2,900 3,300 2,500
18/07/2025 3,000 0.1 (3.45%) 11,235 32.56 0 0 2,900 3,300 2,500
17/07/2025 2,900 0.1 (3.57%) 9,000 25.9 0 0 2,800 3,200 2,400
16/07/2025 2,800 0.1 (3.7%) 12,300 34.44 0 0 2,700 3,100 2,300
15/07/2025 2,800 0.1 (3.7%) 17,411 47.05 0 0 2,700 3,100 2,300
14/07/2025 2,700 -0.1 (-3.57%) 16,930 46.3 0 0 2,800 3,200 2,400
11/07/2025 2,800 0 (0%) 20,900 58.52 0 0 2,800 3,200 2,400
10/07/2025 2,800 0 (0%) 19,303 54.25 0 0 2,800 3,200 2,400
09/07/2025 2,800 0.1 (3.7%) 4,003 11.21 0 0 2,700 3,100 2,300
08/07/2025 2,600 -0.2 (-7.14%) 16,902 44.92 0 0 2,800 3,200 2,400

Dữ liệu lịch sử - BSC

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