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 20,700 0 (0%) 0 0 0 0 20,700 0 0
30/12/2025 20,700 2.7 (15%) 52,454 1,006.79 0 0 18,000 20,700 15,300
29/12/2025 17,800 0.2 (1.14%) 13,501 242.67 0 0 17,600 20,200 15,000
26/12/2025 17,700 0.3 (1.72%) 14,600 257.58 0 0 17,400 20,000 14,800
25/12/2025 17,500 0.3 (1.74%) 147,400 2,566.54 0 0 17,200 19,700 14,700
24/12/2025 17,600 -0.1 (-0.56%) 148,612 2,553.14 0 0 17,700 20,300 15,100
23/12/2025 17,800 0.4 (2.3%) 138,265 2,441.4 0 0 17,400 20,000 14,800
22/12/2025 17,700 0.3 (1.72%) 93,548 1,626.1 0 0 17,400 20,000 14,800
19/12/2025 19,100 2.4 (14.37%) 79,019 1,371.29 0 0 16,700 19,200 14,200
18/12/2025 18,200 2.3 (14.47%) 109,900 1,832.24 0 0 15,900 18,200 13,600
17/12/2025 17,800 2.3 (14.84%) 23,500 374.22 0 0 15,500 17,800 13,200
16/12/2025 15,800 0.4 (2.6%) 26,900 418.29 0 0 15,400 17,700 13,100
15/12/2025 15,400 -0.8 (-4.94%) 14,204 218.75 0 0 16,200 18,600 13,800
12/12/2025 15,000 -2.1 (-12.28%) 16,400 265.91 0 0 17,100 19,600 14,600
11/12/2025 16,600 -2.6 (-13.54%) 9,605 163.81 0 0 19,200 22,000 16,400
10/12/2025 18,700 -3.3 (-15%) 22,131 424.41 0 0 22,000 25,300 18,700
09/12/2025 24,500 -0.2 (-0.81%) 49,856 1,099.11 0 0 24,700 28,400 21,000
08/12/2025 21,600 0.1 (0.47%) 14,921 367.94 0 0 21,500 24,700 18,300
05/12/2025 21,500 2.8 (14.97%) 628 13.5 0 0 18,700 21,500 15,900
04/12/2025 18,900 2.4 (14.55%) 16,870 315.37 0 0 16,500 18,900 14,100
03/12/2025 18,100 1.7 (10.37%) 5,300 87.26 0 0 16,400 18,800 14,000
02/12/2025 17,700 2 (12.74%) 400 6.56 0 0 15,700 18,000 13,400
01/12/2025 15,600 -0.6 (-3.7%) 300 4.71 0 0 16,200 18,600 13,800
28/11/2025 15,500 -2.1 (-11.93%) 500 8.1 0 0 17,600 20,200 15,000
27/11/2025 17,600 2.1 (13.55%) 100 1.76 0 0 15,500 17,800 13,200
26/11/2025 15,100 -0.4 (-2.58%) 612 9.52 0 0 15,500 17,800 13,200
25/11/2025 16,200 0.4 (2.53%) 501 7.77 0 0 15,800 18,100 13,500
24/11/2025 15,200 0.1 (0.66%) 300 4.74 0 0 15,100 17,300 12,900
21/11/2025 15,100 0 (0%) 100 1.51 0 0 15,100 17,300 12,900
20/11/2025 15,100 -1.1 (-6.79%) 100 1.51 0 0 16,200 18,600 13,800
19/11/2025 17,300 1.7 (10.9%) 400 6.46 0 0 15,600 17,900 13,300
18/11/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
17/11/2025 15,600 0 (0%) 100 1.56 0 0 15,600 17,900 13,300
14/11/2025 15,600 -2.7 (-14.75%) 3,515 54.83 0 0 18,300 21,000 15,600
13/11/2025 18,300 0 (0%) 1 0.02 0 0 18,300 21,000 15,600
12/11/2025 18,300 2.3 (14.38%) 100 1.83 0 0 16,000 18,400 13,600
11/11/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
10/11/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
07/11/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
06/11/2025 16,000 0 (0%) 1 0.02 0 0 16,000 18,400 13,600
05/11/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
04/11/2025 16,000 0 (0%) 1 0.01 0 0 16,000 18,400 13,600
03/11/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
31/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
30/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
29/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
28/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
27/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
24/10/2025 16,000 -0.6 (-3.61%) 100 1.6 0 0 16,600 19,000 14,200
23/10/2025 16,600 0 (0%) 6 0.09 0 0 16,600 19,000 14,200
22/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
21/10/2025 16,600 -0.5 (-2.92%) 100 1.66 0 0 17,100 19,600 14,600
20/10/2025 18,300 1.5 (8.93%) 500 8.53 0 0 16,800 19,300 14,300
17/10/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
16/10/2025 16,800 1.4 (9.09%) 172 2.69 0 0 15,400 17,700 13,100
15/10/2025 14,700 0 (0%) 302 4.65 0 0 14,700 16,900 12,500
14/10/2025 14,700 -0.3 (-2%) 6,210 91.29 0 0 15,000 17,200 12,800
13/10/2025 15,000 -1 (-6.25%) 1,000 15 0 0 16,000 18,400 13,600
10/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
09/10/2025 16,000 0 (0%) 10 0.16 0 0 16,000 18,400 13,600
08/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
07/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
06/10/2025 16,000 1.7 (11.89%) 200 3.2 0 0 14,300 16,400 12,200
03/10/2025 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
02/10/2025 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
01/10/2025 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
30/09/2025 14,400 -0.1 (-0.69%) 5,000 71.7 0 0 14,500 16,600 12,400
29/09/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
26/09/2025 14,500 0 (0%) 29,000 420.5 0 0 14,500 16,600 12,400
25/09/2025 14,500 0 (0%) 4,006 58.09 0 0 14,500 16,600 12,400
24/09/2025 14,500 0 (0%) 10,700 155.13 0 0 14,500 16,600 12,400
23/09/2025 14,500 0 (0%) 8,700 126.15 0 0 14,500 16,600 12,400
22/09/2025 14,500 0 (0%) 4,010 58.14 0 0 14,500 16,600 12,400
19/09/2025 14,500 0 (0%) 45,900 665.53 0 0 14,500 16,600 12,400
18/09/2025 14,500 0 (0%) 78,000 1,131 0 0 14,500 16,600 12,400
17/09/2025 14,500 0.1 (0.69%) 83,000 1,203.3 0 0 14,400 16,500 12,300
16/09/2025 14,300 -0.7 (-4.67%) 10,000 144.4 0 0 15,000 17,200 12,800
15/09/2025 15,000 0 (0%) 21,308 319.64 0 0 15,000 17,200 12,800
12/09/2025 15,000 -0.5 (-3.23%) 1,100 16.53 0 0 15,500 17,800 13,200
11/09/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
10/09/2025 15,500 0.4 (2.65%) 102 1.58 0 0 15,100 17,300 12,900
09/09/2025 15,100 -0.1 (-0.66%) 1,700 25.75 0 0 15,200 17,400 13,000
08/09/2025 15,000 -0.9 (-5.66%) 600 9.14 0 0 15,900 18,200 13,600
05/09/2025 15,900 0.5 (3.25%) 201 3.2 0 0 15,400 17,700 13,100
04/09/2025 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
03/09/2025 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
29/08/2025 15,500 0 (0%) 4,300 66.13 0 0 15,500 17,800 13,200
28/08/2025 15,500 0.2 (1.31%) 100 1.55 0 0 15,300 17,500 13,100
27/08/2025 15,300 0.9 (6.25%) 1,000 15.3 0 0 14,400 16,500 12,300
26/08/2025 14,300 -0.3 (-2.05%) 10,500 151.57 0 0 14,600 16,700 12,500
25/08/2025 14,500 -2.3 (-13.69%) 4,500 65.5 0 0 16,800 19,300 14,300
22/08/2025 16,800 1.9 (12.75%) 2,005 33.67 0 0 14,900 17,100 12,700
21/08/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
20/08/2025 14,900 0.7 (4.93%) 500 7.45 0 0 14,200 16,300 12,100
19/08/2025 14,500 -1.3 (-8.23%) 2,101 29.86 0 0 15,800 18,100 13,500
18/08/2025 15,800 0 (0%) 100 1.58 0 0 15,800 18,100 13,500
15/08/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
14/08/2025 15,800 1.2 (8.22%) 100 1.58 0 0 14,600 16,700 12,500
13/08/2025 14,600 -0.5 (-3.31%) 4,500 65.7 0 0 15,100 17,300 12,900
12/08/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
11/08/2025 15,100 0 (0%) 1 0.02 0 0 15,100 17,300 12,900
08/08/2025 15,500 -2.1 (-11.93%) 3,600 54.4 0 0 17,600 20,200 15,000
07/08/2025 17,500 1.5 (9.38%) 2,300 40.4 0 0 16,000 18,400 13,600
06/08/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
05/08/2025 16,000 1.6 (11.11%) 214 3.42 0 0 14,400 16,500 12,300
04/08/2025 14,700 1 (7.3%) 3,100 44.77 0 0 13,700 15,700 11,700
01/08/2025 13,700 -1 (-6.8%) 194 2.66 0 0 14,700 16,900 12,500
31/07/2025 14,600 0 (0%) 12,001 176.91 0 0 14,600 16,700 12,500
30/07/2025 14,600 0 (0%) 5 0.07 0 0 14,600 16,700 12,500
29/07/2025 14,200 -0.8 (-5.33%) 15,000 218.94 0 0 15,000 17,200 12,800
28/07/2025 15,000 -0.6 (-3.85%) 26,100 392.6 0 0 15,600 17,900 13,300
25/07/2025 15,600 -0.1 (-0.64%) 2,100 32.76 0 0 15,700 18,000 13,400
24/07/2025 15,700 0.5 (3.29%) 200 3.14 0 0 15,200 17,400 13,000
23/07/2025 15,200 0 (0%) 113 1.72 0 0 15,200 17,400 13,000
22/07/2025 15,200 0 (0%) 4,200 63.81 0 0 15,200 17,400 13,000
21/07/2025 14,800 -1.9 (-11.38%) 4,200 63.81 0 0 16,700 19,200 14,200
18/07/2025 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
17/07/2025 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
16/07/2025 16,800 0.9 (5.66%) 2,000 33.44 0 0 15,900 18,200 13,600
15/07/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
14/07/2025 15,900 -0.3 (-1.85%) 100 1.59 0 0 16,200 18,600 13,800
11/07/2025 15,900 -1.8 (-10.17%) 1,700 27.58 0 0 17,700 20,300 15,100
10/07/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
09/07/2025 17,700 2.2 (14.19%) 905 16.02 0 0 15,500 17,800 13,200
08/07/2025 17,300 -0.1 (-0.57%) 8,700 134.82 0 0 17,400 20,000 14,800
07/07/2025 19,900 2 (11.17%) 5,500 95.62 0 0 17,900 20,500 15,300
04/07/2025 17,900 -3.1 (-14.76%) 700 12.53 0 0 21,000 24,100 17,900
03/07/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
02/07/2025 16,000 -2.8 (-14.89%) 3,100 65.16 0 0 18,800 21,600 16,000
01/07/2025 18,800 0 (0%) 0 0 0 0 18,800 21,600 16,000

Dữ liệu lịch sử - BSC

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