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 37,200 0.1 (0.27%) 100 3.72 0 0 37,100 42,600 31,600
07/01/2026 37,100 0 (0%) 2 0.08 0 0 37,100 42,600 31,600
06/01/2026 37,100 -3.9 (-9.51%) 100 3.71 0 0 41,000 47,100 34,900
05/01/2026 41,000 3.4 (9.04%) 200 8.2 0 0 37,600 43,200 32,000
31/12/2025 37,500 0.4 (1.08%) 4,800 180.24 0 0 37,100 42,600 31,600
30/12/2025 37,100 -1.3 (-3.39%) 100 3.71 0 0 38,400 44,100 32,700
29/12/2025 38,400 1.4 (3.78%) 400 15.36 0 0 37,000 42,500 31,500
26/12/2025 37,000 -1 (-2.63%) 300 11.1 0 0 38,000 43,700 32,300
25/12/2025 36,400 -2 (-5.21%) 1,901 72.18 0 0 38,400 44,100 32,700
24/12/2025 38,400 3 (8.47%) 100 3.84 0 0 35,400 40,700 30,100
23/12/2025 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
22/12/2025 35,400 -3.1 (-8.05%) 100 3.54 0 0 38,500 44,200 32,800
19/12/2025 38,500 3.4 (9.69%) 100 3.85 0 0 35,100 40,300 29,900
18/12/2025 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
17/12/2025 35,100 -0.4 (-1.13%) 100 3.51 0 0 35,500 40,800 30,200
16/12/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
15/12/2025 35,000 1 (2.94%) 300 10.66 0 0 34,000 39,100 28,900
12/12/2025 34,000 -3.2 (-8.6%) 100 3.4 0 0 37,200 42,700 31,700
11/12/2025 37,200 -0.1 (-0.27%) 100 3.72 0 0 37,300 42,800 31,800
10/12/2025 37,300 -0.4 (-1.06%) 100 3.73 0 0 37,700 43,300 32,100
09/12/2025 37,700 -0.2 (-0.53%) 900 33.9 0 0 37,900 43,500 32,300
08/12/2025 37,900 0.6 (1.61%) 200 7.58 0 0 37,300 42,800 31,800
05/12/2025 38,000 0.7 (1.88%) 1,310 48.91 0 0 37,300 42,800 31,800
04/12/2025 37,300 -0.5 (-1.32%) 300 11.19 0 0 37,800 43,400 32,200
03/12/2025 37,300 -0.7 (-1.84%) 400 15.12 0 0 38,000 43,700 32,300
02/12/2025 38,000 0.8 (2.15%) 600 22.8 0 0 37,200 42,700 31,700
01/12/2025 37,200 0 (0%) 10,200 379.44 0 0 37,200 42,700 31,700
28/11/2025 37,200 0 (0%) 0 0 0 0 37,200 42,700 31,700
27/11/2025 37,200 0 (0%) 3 0.1 0 0 37,200 42,700 31,700
26/11/2025 37,200 -0.7 (-1.85%) 3,300 122.76 0 0 37,900 43,500 32,300
25/11/2025 37,900 -0.1 (-0.26%) 700 26.54 0 0 38,000 43,700 32,300
24/11/2025 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
21/11/2025 38,000 -0.2 (-0.52%) 6,700 254.49 0 0 38,200 43,900 32,500
20/11/2025 38,500 -1.5 (-3.75%) 3,200 122.17 0 0 40,000 46,000 34,000
19/11/2025 38,000 -3.8 (-9.09%) 301 12.03 0 0 41,800 48,000 35,600
18/11/2025 41,800 4.9 (13.28%) 100 4.18 0 0 36,900 42,400 31,400
17/11/2025 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
14/11/2025 37,000 -4.5 (-10.84%) 4,997 184.18 0 0 41,500 47,700 35,300
13/11/2025 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300
12/11/2025 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300
11/11/2025 41,500 -2.8 (-6.32%) 100 4.15 0 0 44,300 50,900 37,700
10/11/2025 44,300 0 (0%) 0 0 0 0 44,300 50,900 37,700
07/11/2025 44,300 0 (0%) 1 0.04 0 0 44,300 50,900 37,700
06/11/2025 43,000 -1.5 (-3.37%) 1,111 49.18 0 0 44,500 51,100 37,900
05/11/2025 44,500 5.6 (14.4%) 100 4.45 0 0 38,900 44,700 33,100
04/11/2025 38,900 0 (0%) 1 0.04 0 0 38,900 44,700 33,100
03/11/2025 38,900 0 (0%) 0 0 0 0 38,900 44,700 33,100
31/10/2025 38,900 0 (0%) 0 0 0 0 38,900 44,700 33,100
30/10/2025 38,900 0 (0%) 700 27.22 0 0 38,900 44,700 33,100
29/10/2025 38,900 2.1 (5.71%) 1,000 38.9 0 0 36,800 42,300 31,300
28/10/2025 37,000 1 (2.78%) 1,900 69.98 0 0 36,000 41,400 30,600
27/10/2025 36,300 0.2 (0.55%) 701 25.27 0 0 36,100 41,500 30,700
24/10/2025 36,100 0 (0%) 0 0 0 0 36,100 41,500 30,700
23/10/2025 36,100 0 (0%) 0 0 0 0 36,100 41,500 30,700
22/10/2025 36,100 0 (0%) 100 3.61 0 0 36,100 41,500 30,700
21/10/2025 37,000 1.1 (3.06%) 1,402 50.55 0 0 35,900 41,200 30,600
20/10/2025 35,900 0 (0%) 100 3.59 0 0 35,900 41,200 30,600
17/10/2025 35,900 2.4 (7.16%) 100 3.59 0 0 33,500 38,500 28,500
16/10/2025 35,000 1.5 (4.48%) 3,100 104 0 0 33,500 38,500 28,500
15/10/2025 33,500 0 (0%) 2 0.07 0 0 33,500 38,500 28,500
14/10/2025 33,000 -5 (-13.16%) 1,000 33.5 0 0 38,000 43,700 32,300
13/10/2025 38,000 0 (0%) 300 11.4 0 0 38,000 43,700 32,300
10/10/2025 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
09/10/2025 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
08/10/2025 38,000 0 (0%) 52 1.87 0 0 38,000 43,700 32,300
07/10/2025 38,000 1.1 (2.98%) 100 3.8 0 0 36,900 42,400 31,400
06/10/2025 36,900 0 (0%) 102 3.76 0 0 36,900 42,400 31,400
03/10/2025 36,900 0 (0%) 100 3.69 0 0 36,900 42,400 31,400
02/10/2025 36,900 -0.1 (-0.27%) 102 3.76 0 0 37,000 42,500 31,500
01/10/2025 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
30/09/2025 37,000 1 (2.78%) 100 3.7 0 0 36,000 41,400 30,600
29/09/2025 36,000 0 (0%) 8,500 306 0 0 36,000 41,400 30,600
26/09/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
25/09/2025 36,000 0 (0%) 300 10.8 0 0 36,000 41,400 30,600
24/09/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
23/09/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
22/09/2025 36,000 1.9 (5.57%) 1,900 68.4 0 0 34,100 39,200 29,000
19/09/2025 37,800 0.8 (2.16%) 1,674 57.11 0 0 37,000 42,500 31,500
18/09/2025 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
17/09/2025 37,000 -2.1 (-5.37%) 1,699 62.87 0 0 39,100 44,900 33,300
16/09/2025 38,500 -0.1 (-0.26%) 501 19.57 0 0 38,600 44,300 32,900
15/09/2025 38,500 -1.4 (-3.51%) 1,302 50.29 0 0 39,900 45,800 34,000
12/09/2025 39,900 0 (0%) 2 0.07 0 0 39,900 45,800 34,000
11/09/2025 39,900 0 (0%) 1 0.04 0 0 39,900 45,800 34,000
10/09/2025 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
09/09/2025 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
08/09/2025 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
05/09/2025 39,900 0 (0%) 1 0.05 0 0 39,900 45,800 34,000
04/09/2025 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
03/09/2025 39,900 0 (0%) 1 0.04 0 0 39,900 45,800 34,000
29/08/2025 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
28/08/2025 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
27/08/2025 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
26/08/2025 42,000 4.5 (12%) 135 5.67 0 0 37,500 43,100 31,900
25/08/2025 37,500 0 (0%) 0 0 0 0 37,500 43,100 31,900
22/08/2025 37,500 0 (0%) 1,620 60.82 0 0 37,500 43,100 31,900
21/08/2025 37,500 0.2 (0.54%) 100 3.75 0 0 37,300 42,800 31,800
20/08/2025 37,500 0 (0%) 400 14.9 0 0 37,500 43,100 31,900
19/08/2025 37,500 0 (0%) 2,000 75 0 0 37,500 43,100 31,900
18/08/2025 37,500 0.4 (1.08%) 200 7.5 0 0 37,100 42,600 31,600
15/08/2025 37,000 -6.5 (-14.94%) 2,201 81.64 0 0 43,500 50,000 37,000
14/08/2025 43,500 5.6 (14.78%) 100 4.35 0 0 37,900 43,500 32,300
13/08/2025 37,900 0 (0%) 1 0.04 0 0 37,900 43,500 32,300
12/08/2025 37,900 1.9 (5.28%) 109 4.11 0 0 36,000 41,400 30,600
11/08/2025 36,000 0.2 (0.56%) 3,500 125.95 0 0 35,800 41,100 30,500
08/08/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
07/08/2025 36,500 -0.5 (-1.35%) 300 10.74 0 0 37,000 42,500 31,500
06/08/2025 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
05/08/2025 37,000 0.3 (0.82%) 100 3.7 0 0 36,700 42,200 31,200
04/08/2025 37,000 0 (0%) 700 25.7 0 0 37,000 42,500 31,500
01/08/2025 37,000 1.2 (3.35%) 100 3.7 0 0 35,800 41,100 30,500
31/07/2025 36,800 0 (0%) 500 17.92 0 0 36,800 42,300 31,300
30/07/2025 36,900 0.1 (0.27%) 312 11.49 0 0 36,800 42,300 31,300
29/07/2025 36,800 0.1 (0.27%) 600 22.08 0 0 36,700 42,200 31,200
28/07/2025 36,700 0 (0%) 100 3.67 0 0 36,700 42,200 31,200
25/07/2025 36,700 0.2 (0.55%) 2,600 95.42 0 0 36,500 41,900 31,100
24/07/2025 36,700 0.4 (1.1%) 502 18.31 0 0 36,300 41,700 30,900
23/07/2025 36,300 0.6 (1.68%) 500 18.15 0 0 35,700 41,000 30,400
22/07/2025 35,800 0.2 (0.56%) 1,001 35.71 0 0 35,600 40,900 30,300
21/07/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
18/07/2025 35,600 0 (0%) 52 1.82 0 0 35,600 40,900 30,300
17/07/2025 35,600 0 (0%) 3 0.11 0 0 35,600 40,900 30,300
16/07/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
15/07/2025 35,600 0 (0%) 901 32.05 0 0 35,600 40,900 30,300
14/07/2025 35,600 0 (0%) 103 3.67 0 0 35,600 40,900 30,300
11/07/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
10/07/2025 35,600 -0.4 (-1.11%) 200 7.12 0 0 36,000 41,400 30,600
09/07/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
08/07/2025 36,000 0.5 (1.41%) 2,000 72 0 0 35,500 40,800 30,200

Dữ liệu lịch sử - BSC

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