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 18,100 0.7 (4.02%) 77,530 1,374.56 0 0 17,400 19,100 15,700
30/12/2025 17,400 0.1 (0.58%) 2,150 37.31 0 0 17,300 19,000 15,600
29/12/2025 17,300 0.1 (0.58%) 3,651 62.85 0 0 17,200 18,900 15,500
26/12/2025 17,200 0.1 (0.58%) 7,200 123.3 0 0 17,100 18,800 15,400
25/12/2025 17,100 0.1 (0.59%) 3,000 51.18 0 0 17,000 18,700 15,300
24/12/2025 17,000 -0.3 (-1.73%) 12,300 209.25 0 0 17,300 19,000 15,600
23/12/2025 17,300 0 (0%) 701 12.11 0 0 17,300 19,000 15,600
22/12/2025 17,300 0.1 (0.58%) 6,607 114. 0 0 17,200 18,900 15,500
19/12/2025 17,200 0.1 (0.58%) 15,200 257.15 0 0 17,100 18,800 15,400
18/12/2025 17,100 0.3 (1.79%) 45,300 763.67 0 0 16,800 18,400 15,200
17/12/2025 16,800 0.1 (0.6%) 8,443 141.74 0 0 16,700 18,300 15,100
16/12/2025 16,700 0 (0%) 19,600 327.23 0 0 16,700 18,300 15,100
15/12/2025 16,700 0 (0%) 15,300 254.2 0 0 16,700 18,300 15,100
12/12/2025 16,700 -0.2 (-1.18%) 30,505 508.48 0 0 16,900 18,500 15,300
11/12/2025 16,900 0.1 (0.6%) 16,700 280.02 0 0 16,800 18,400 15,200
10/12/2025 16,800 0 (0%) 21,300 355.63 0 0 16,800 18,400 15,200
09/12/2025 16,800 0 (0%) 36,224 599.92 0 0 16,800 18,400 15,200
08/12/2025 16,800 0.4 (2.44%) 29,130 485.27 0 0 16,400 18,000 14,800
05/12/2025 16,400 0.2 (1.23%) 17,160 279.57 0 0 16,200 17,800 14,600
04/12/2025 16,200 0 (0%) 20,311 327.56 0 0 16,200 17,800 14,600
03/12/2025 16,200 -0.1 (-0.61%) 6,103 98.35 0 0 16,300 17,900 14,700
02/12/2025 16,300 -0.1 (-0.61%) 11,336 182.76 0 0 16,400 18,000 14,800
01/12/2025 16,400 0 (0%) 2,861 46.97 0 0 16,400 18,000 14,800
28/11/2025 16,400 -0.2 (-1.2%) 44,293 730.44 0 0 16,600 18,200 15,000
27/11/2025 16,600 -0.2 (-1.19%) 19,996 330.02 0 0 16,800 18,400 15,200
26/11/2025 16,800 0.2 (1.2%) 8,865 147.76 0 0 16,600 18,200 15,000
25/11/2025 16,600 -0.5 (-2.92%) 14,864 247.79 0 0 17,100 18,800 15,400
24/11/2025 17,100 0.4 (2.4%) 9,280 156.67 0 0 16,700 18,300 15,100
21/11/2025 16,700 -0.1 (-0.6%) 10,525 176.77 0 0 16,800 18,400 15,200
20/11/2025 16,800 -0.2 (-1.18%) 3,075 51.47 0 0 17,000 18,700 15,300
19/11/2025 17,000 -0.2 (-1.16%) 4,578 77.6 0 0 17,200 18,900 15,500
18/11/2025 17,200 0.2 (1.18%) 11,905 203.17 0 0 17,000 18,700 15,300
17/11/2025 17,000 0.3 (1.8%) 21,750 368.05 0 0 16,700 18,300 15,100
14/11/2025 16,700 -0.2 (-1.18%) 25,949 439.71 0 0 16,900 18,500 15,300
13/11/2025 16,900 0 (0%) 13,704 235.34 0 0 16,900 18,500 15,300
12/11/2025 16,900 -0.5 (-2.87%) 52,488 863.92 0 0 17,400 19,100 15,700
11/11/2025 17,400 0 (0%) 15,130 258.61 0 0 17,400 19,100 15,700
10/11/2025 17,400 0.4 (2.35%) 7,606 132.37 0 0 17,000 18,700 15,300
07/11/2025 17,000 -0.4 (-2.3%) 6,041 106.05 0 0 17,400 19,100 15,700
06/11/2025 17,400 0 (0%) 4,566 79.84 0 0 17,400 19,100 15,700
05/11/2025 17,400 -0.4 (-2.25%) 4,100 70.12 0 0 17,800 19,500 16,100
04/11/2025 17,800 0.1 (0.56%) 12,601 217.51 0 0 17,700 19,400 16,000
03/11/2025 17,700 0.8 (4.73%) 15,980 273.51 0 0 16,900 18,500 15,300
31/10/2025 16,900 -0.5 (-2.87%) 25,827 441.91 0 0 17,400 19,100 15,700
30/10/2025 17,400 -0.6 (-3.33%) 25,530 453.5 0 0 18,000 19,800 16,200
29/10/2025 18,000 0.1 (0.56%) 4,455 79.96 0 0 17,900 19,600 16,200
28/10/2025 17,900 0 (0%) 2,700 47.95 0 0 17,900 19,600 16,200
27/10/2025 17,900 0.3 (1.7%) 19,342 345.95 0 0 17,600 19,300 15,900
24/10/2025 17,600 -1 (-5.38%) 11,624 204.98 0 0 18,600 20,400 16,800
23/10/2025 18,600 0.1 (0.54%) 26,277 491.67 0 0 18,500 20,300 16,700
22/10/2025 18,500 -0.2 (-1.07%) 128,755 2,238.75 0 0 18,700 20,500 16,900
21/10/2025 18,700 -2 (-9.66%) 12,999 243.17 0 0 20,700 22,700 18,700
20/10/2025 20,700 -2.3 (-10%) 41,215 853.35 0 0 23,000 25,300 20,700
17/10/2025 23,000 0 (0%) 16,500 378.26 0 0 23,000 25,300 20,700
16/10/2025 23,000 -0.2 (-0.86%) 6,640 153.73 0 0 23,200 25,500 20,900
15/10/2025 23,200 0.1 (0.43%) 23,575 544.03 0 0 23,100 25,400 20,800
14/10/2025 23,100 -0.2 (-0.86%) 2,700 62.37 0 0 23,300 25,600 21,000
13/10/2025 23,300 0 (0%) 1,420 32.99 0 0 23,300 25,600 21,000
10/10/2025 23,300 0.4 (1.75%) 37,415 857.4 0 0 22,900 25,100 20,700
09/10/2025 22,900 0.2 (0.88%) 10,030 228.79 0 0 22,700 24,900 20,500
08/10/2025 22,700 0.1 (0.44%) 21,843 495.6 0 0 22,600 24,800 20,400
07/10/2025 22,600 0 (0%) 33,020 748.1 0 0 22,600 24,800 20,400
06/10/2025 22,600 -0.4 (-1.74%) 32,460 737.18 0 0 23,000 25,300 20,700
03/10/2025 23,000 0 (0%) 12,590 285.77 0 0 23,000 25,300 20,700
02/10/2025 23,000 0 (0%) 25,030 569.11 0 0 23,000 25,300 20,700
01/10/2025 23,000 0.1 (0.44%) 2,420 55.2 0 0 22,900 25,100 20,700
30/09/2025 22,900 0.1 (0.44%) 5,730 130.05 0 0 22,800 25,000 20,600
29/09/2025 22,800 -0.5 (-2.15%) 45,070 1,029.63 0 0 23,300 25,600 21,000
26/09/2025 23,300 -0.2 (-0.85%) 20,576 480.84 0 0 23,500 25,800 21,200
25/09/2025 23,500 0.4 (1.73%) 24,031 563.94 0 0 23,100 25,400 20,800
24/09/2025 23,100 1 (4.52%) 90,871 2,052.66 0 0 22,100 24,300 19,900
23/09/2025 22,100 0 (0%) 10,730 237.04 0 0 22,100 24,300 19,900
22/09/2025 22,100 -0.4 (-1.78%) 5,650 125.33 0 0 22,500 24,700 20,300
19/09/2025 22,500 0 (0%) 18,650 415.84 0 0 22,500 24,700 20,300
18/09/2025 22,500 -0.3 (-1.32%) 5,621 126.35 0 0 22,800 25,000 20,600
17/09/2025 22,800 0.3 (1.33%) 9,642 215.68 0 0 22,500 24,700 20,300
16/09/2025 22,500 0 (0%) 9,714 219.43 0 0 22,500 24,700 20,300
15/09/2025 22,500 -0.3 (-1.32%) 16,553 372.85 0 0 22,800 25,000 20,600
12/09/2025 22,800 0 (0%) 3,456 78.61 0 0 22,800 25,000 20,600
11/09/2025 22,800 0.1 (0.44%) 16,075 361.82 0 0 22,700 24,900 20,500
10/09/2025 22,700 -0.3 (-1.3%) 1,987 44.76 0 0 23,000 25,300 20,700
09/09/2025 23,000 1 (4.55%) 688 15.69 0 0 22,000 24,200 19,800
08/09/2025 22,000 -1.5 (-6.38%) 31,730 712.19 0 0 23,500 25,800 21,200
05/09/2025 23,500 0.1 (0.43%) 8,832 206.36 0 0 23,400 25,700 21,100
04/09/2025 23,400 -0.6 (-2.5%) 5,080 119.46 0 0 24,000 26,400 21,600
03/09/2025 24,000 0.3 (1.27%) 17,613 420.08 0 0 23,700 26,000 21,400
29/08/2025 23,700 0 (0%) 22,472 529.51 0 0 23,700 26,000 21,400
28/08/2025 23,700 1 (4.41%) 12,346 289.43 0 0 22,700 24,900 20,500
27/08/2025 22,700 -0.1 (-0.44%) 16,212 367.16 0 0 22,800 25,000 20,600
26/08/2025 22,800 0.4 (1.79%) 4,476 101.06 0 0 22,400 24,600 20,200
25/08/2025 22,400 0.2 (0.9%) 9,900 219.88 0 0 22,200 24,400 20,000
22/08/2025 22,200 0 (0%) 8,305 182.35 0 0 22,200 24,400 20,000
21/08/2025 22,200 0.4 (1.83%) 29,589 657.55 0 0 21,800 23,900 19,700
20/08/2025 21,800 -0.1 (-0.46%) 27,793 600.75 0 0 21,900 24,000 19,800
19/08/2025 21,900 0 (0%) 21,439 468.48 0 0 21,900 24,000 19,800
18/08/2025 21,900 0.1 (0.46%) 108,430 2,348.33 0 0 21,800 23,900 19,700
15/08/2025 21,800 -0.3 (-1.36%) 8,500 185.5 0 0 22,100 24,300 19,900
14/08/2025 22,100 0.4 (1.84%) 33,600 728.97 0 0 21,700 23,800 19,600
13/08/2025 21,700 0.1 (0.46%) 33,050 715.35 0 0 21,600 23,700 19,500
12/08/2025 21,600 0.1 (0.47%) 9,250 198.97 0 0 21,500 23,600 19,400
11/08/2025 21,500 -0.1 (-0.46%) 16,755 360.01 0 0 21,600 23,700 19,500
08/08/2025 21,600 -0.2 (-0.92%) 27,900 603.51 0 0 21,800 23,900 19,700
07/08/2025 21,800 -0.2 (-0.91%) 14,875 326.19 0 0 22,000 24,200 19,800
06/08/2025 22,000 -0.2 (-0.9%) 7,200 157.54 7,000 140 22,200 24,400 20,000
05/08/2025 22,200 -0.5 (-2.2%) 39,300 847.19 0 0 22,700 24,900 20,500
04/08/2025 22,700 -0.1 (-0.44%) 4,600 103.6 0 0 22,800 25,000 20,600
01/08/2025 22,800 -0.4 (-1.72%) 6,933 155.93 0 0 23,200 25,500 20,900
31/07/2025 23,200 0.7 (3.11%) 43,500 974.08 0 0 22,500 24,700 20,300
30/07/2025 22,500 1.1 (5.14%) 2,310 50.12 0 0 21,400 23,500 19,300
29/07/2025 21,400 -1.4 (-6.14%) 51,100 1,118 0 0 22,800 25,000 20,600
28/07/2025 22,800 0.3 (1.33%) 45,600 1,010.3 0 0 22,500 24,700 20,300
25/07/2025 22,500 -0.6 (-2.6%) 32,148 727.37 0 0 23,100 25,400 20,800
24/07/2025 23,100 -0.9 (-3.75%) 23,954 561.63 0 0 24,000 26,400 21,600
23/07/2025 24,000 -2.3 (-8.75%) 51,160 1,224.87 0 0 26,300 28,900 23,700
22/07/2025 26,300 0.7 (2.73%) 284,200 6,654.35 0 0 25,600 28,100 23,100
21/07/2025 25,600 -2.8 (-9.86%) 101,201 2,603.59 0 0 28,400 31,200 25,600
18/07/2025 28,400 1.2 (4.41%) 44,900 1,219.74 0 0 27,200 29,900 24,500
17/07/2025 27,200 0.1 (0.37%) 26,600 718.44 0 0 27,100 29,800 24,400
16/07/2025 27,100 0.5 (1.88%) 20,700 559.25 0 0 26,600 29,200 24,000
15/07/2025 26,600 -0.7 (-2.56%) 28,035 750.17 0 0 27,300 30,000 24,600
14/07/2025 27,300 0 (0%) 9,601 259.47 0 0 27,300 30,000 24,600
11/07/2025 27,300 -0.2 (-0.73%) 3,200 87.86 0 0 27,500 30,200 24,800
10/07/2025 27,500 -1.5 (-5.17%) 2,500 68.85 0 0 29,000 31,900 26,100
09/07/2025 29,000 1.2 (4.32%) 27,220 750.17 0 0 27,800 30,500 25,100
08/07/2025 27,800 -0.8 (-2.8%) 1,535 42.65 0 0 28,600 31,400 25,800
07/07/2025 28,600 1.1 (4%) 33,406 938.92 0 0 27,500 30,200 24,800
04/07/2025 27,500 0.4 (1.48%) 4,400 119.7 0 0 27,100 29,800 24,400
03/07/2025 27,100 -1.1 (-3.9%) 8,900 242.9 0 0 28,200 31,000 25,400
02/07/2025 28,200 -0.1 (-0.35%) 36,514 998.15 0 0 28,300 31,100 25,500
01/07/2025 28,300 -0.3 (-1.05%) 6,034 168.78 0 0 28,600 31,400 25,800

Dữ liệu lịch sử - BSC

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