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
12/01/2026 12,400 -0.2 (-1.59%) 5,213 65.03 0 0 12,600 13,800 11,400
09/01/2026 12,600 0.1 (0.8%) 2,200 27.51 0 0 12,500 13,700 11,300
08/01/2026 12,500 0 (0%) 13,700 167.96 0 0 12,500 13,700 11,300
07/01/2026 12,500 0 (0%) 5,538 69.21 0 0 12,500 13,700 11,300
06/01/2026 12,500 -0.2 (-1.57%) 1,900 23.35 0 0 12,700 13,900 11,500
05/01/2026 12,700 -0.1 (-0.78%) 4,602 58.05 0 0 12,800 14,000 11,600
31/12/2025 12,800 -0.1 (-0.78%) 500 6.4 0 0 12,900 14,100 11,700
30/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
29/12/2025 12,900 -0.2 (-1.53%) 400 5.09 0 0 13,100 14,400 11,800
26/12/2025 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
25/12/2025 13,100 -0.1 (-0.76%) 1,301 16.44 0 0 13,200 14,500 11,900
24/12/2025 13,200 0.2 (1.54%) 1,600 21.09 0 0 13,000 14,300 11,700
23/12/2025 13,000 0.2 (1.56%) 314 4.08 0 0 12,800 14,000 11,600
22/12/2025 12,800 0.1 (0.79%) 11,760 147.56 0 0 12,700 13,900 11,500
19/12/2025 12,700 -0.3 (-2.31%) 7,401 94.46 0 0 13,000 14,300 11,700
18/12/2025 13,000 0.1 (0.78%) 16,860 219.1 0 0 12,900 14,100 11,700
17/12/2025 12,900 -0.1 (-0.77%) 37,222 482.9 0 0 13,000 14,300 11,700
16/12/2025 13,000 0 (0%) 56,603 727.78 0 0 13,000 14,300 11,700
15/12/2025 13,000 0.2 (1.56%) 38,063 489.66 0 0 12,800 14,000 11,600
12/12/2025 12,800 0.1 (0.79%) 4,700 60.68 0 0 12,700 13,900 11,500
11/12/2025 12,700 -0.6 (-4.51%) 21,000 274.59 0 0 13,300 14,600 12,000
10/12/2025 13,300 0.3 (2.31%) 10,235 133.17 0 0 13,000 14,300 11,700
09/12/2025 13,000 0 (0%) 27,120 352.34 0 0 13,000 14,300 11,700
08/12/2025 13,000 0 (0%) 1,355 18.18 0 0 13,000 14,300 11,700
05/12/2025 13,000 -0.1 (-0.76%) 8,506 111.35 0 0 13,100 14,400 11,800
04/12/2025 13,100 -0.1 (-0.76%) 6,707 88.41 0 0 13,200 14,500 11,900
03/12/2025 13,200 -0.1 (-0.75%) 12,977 169.48 0 0 13,300 14,600 12,000
02/12/2025 13,300 -0.7 (-5%) 1,700 23.27 0 0 14,000 15,400 12,600
01/12/2025 14,000 -1.4 (-9.09%) 11,717 165.14 0 0 15,400 16,900 13,900
28/11/2025 15,400 0.8 (5.48%) 37,801 568.88 0 0 14,600 16,000 13,200
27/11/2025 14,600 1.3 (9.77%) 44,492 645.69 0 0 13,300 14,600 12,000
26/11/2025 16,500 -0.7 (-4.07%) 20,300 340.15 0 0 17,200 18,900 15,500
25/11/2025 17,200 0 (0%) 3,600 60.86 0 0 17,200 18,900 15,500
24/11/2025 17,200 -0.4 (-2.27%) 17,000 297.62 173,000 3,287 17,600 19,300 15,900
21/11/2025 17,600 0.1 (0.57%) 12,633 222.33 0 0 17,500 19,200 15,800
20/11/2025 17,500 0 (0%) 1,501 26.27 0 0 17,500 19,200 15,800
19/11/2025 17,500 0.3 (1.74%) 2,700 47.05 0 0 17,200 18,900 15,500
18/11/2025 17,200 -0.8 (-4.44%) 720 12.38 0 0 18,000 19,800 16,200
17/11/2025 18,000 0 (0%) 6,001 108.13 0 0 18,000 19,800 16,200
14/11/2025 18,000 0.9 (5.26%) 6,115 106.39 0 0 17,100 18,800 15,400
13/11/2025 17,100 -1.2 (-6.56%) 5,261 96.9 0 0 18,300 20,100 16,500
12/11/2025 18,300 1.3 (7.65%) 5,577 97.5 0 0 17,000 18,700 15,300
11/11/2025 17,000 -0.2 (-1.16%) 900 15.21 0 0 17,200 18,900 15,500
10/11/2025 17,200 1.4 (8.86%) 100 1.72 0 0 15,800 17,300 14,300
07/11/2025 15,800 -1 (-5.95%) 1,200 19.94 0 0 16,800 18,400 15,200
06/11/2025 16,800 0.6 (3.7%) 300 5.06 0 0 16,200 17,800 14,600
05/11/2025 16,200 -1.3 (-7.43%) 2,600 42.98 0 0 17,500 19,200 15,800
04/11/2025 17,500 1.2 (7.36%) 10,001 175.02 0 0 16,300 17,900 14,700
03/11/2025 16,300 -0.8 (-4.68%) 1,546 26.08 0 0 17,100 18,800 15,400
31/10/2025 17,100 -0.1 (-0.58%) 3,613 61.74 0 0 17,200 18,900 15,500
30/10/2025 17,200 0.2 (1.18%) 5,619 97.03 0 0 17,000 18,700 15,300
29/10/2025 17,000 0 (0%) 9,923 168.89 0 0 17,000 18,700 15,300
28/10/2025 17,000 -0.6 (-3.41%) 811 13.79 0 0 17,600 19,300 15,900
27/10/2025 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
24/10/2025 17,600 0 (0%) 500 8.8 0 0 17,600 19,300 15,900
23/10/2025 17,600 -0.3 (-1.68%) 3,511 57.98 0 0 17,900 19,600 16,200
22/10/2025 17,900 1.1 (6.55%) 103 1.84 0 0 16,800 18,400 15,200
21/10/2025 16,800 0.5 (3.07%) 291 4.87 0 0 16,300 17,900 14,700
20/10/2025 16,300 -1.3 (-7.39%) 1,206 19.75 0 0 17,600 19,300 15,900
17/10/2025 17,600 0 (0%) 4 0.07 0 0 17,600 19,300 15,900
16/10/2025 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
15/10/2025 17,600 0 (0%) 1,731 29.84 0 0 17,600 19,300 15,900
14/10/2025 17,600 0.6 (3.53%) 12,701 217.84 0 0 17,000 18,700 15,300
13/10/2025 17,000 0.1 (0.59%) 303 5.06 0 0 16,900 18,500 15,300
10/10/2025 16,900 0.4 (2.42%) 2,922 46.84 0 0 16,500 18,100 14,900
09/10/2025 16,500 0 (0%) 4,736 77.86 0 0 16,500 18,100 14,900
08/10/2025 16,500 -1.3 (-7.3%) 10,402 172.92 0 0 17,800 19,500 16,100
07/10/2025 17,800 -0.2 (-1.11%) 4,600 75.37 0 0 18,000 19,800 16,200
06/10/2025 18,000 0 (0%) 1 0.02 0 0 18,000 19,800 16,200
03/10/2025 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
02/10/2025 18,000 1.4 (8.43%) 3,302 59.04 0 0 16,600 18,200 15,000
01/10/2025 16,600 0 (0%) 18,516 316.22 0 0 16,600 18,200 15,000
30/09/2025 16,600 -1.3 (-7.26%) 4,207 69.77 0 0 17,900 19,600 16,200
29/09/2025 17,900 -0.1 (-0.56%) 2,237 38.2 0 0 18,000 19,800 16,200
26/09/2025 18,000 -0.1 (-0.55%) 4,713 82.41 0 0 18,100 19,900 16,300
25/09/2025 18,100 0.6 (3.43%) 38,100 622.55 0 0 17,500 19,200 15,800
24/09/2025 17,500 0 (0%) 5,244 91.77 0 0 17,500 19,200 15,800
23/09/2025 17,500 -0.6 (-3.31%) 2,500 43.75 0 0 18,100 19,900 16,300
22/09/2025 18,100 0.9 (5.23%) 120 2.16 0 0 17,200 18,900 15,500
19/09/2025 17,200 0 (0%) 2,235 40.17 0 0 17,200 18,900 15,500
18/09/2025 17,200 -1.1 (-6.01%) 10,500 185.31 0 0 18,300 20,100 16,500
17/09/2025 18,300 -0.6 (-3.17%) 5,000 91.5 0 0 18,900 20,700 17,100
16/09/2025 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
15/09/2025 18,900 0.2 (1.07%) 6,211 116.54 0 0 18,700 20,500 16,900
12/09/2025 18,700 0.7 (3.89%) 2,800 51.52 0 0 18,000 19,800 16,200
11/09/2025 18,000 0 (0%) 100 1.8 0 0 18,000 19,800 16,200
10/09/2025 18,000 0.1 (0.56%) 1,328 23.97 0 0 17,900 19,600 16,200
09/09/2025 17,900 -0.3 (-1.65%) 122 2.19 0 0 18,200 20,000 16,400
08/09/2025 18,200 -0.6 (-3.19%) 26,250 470.05 0 0 18,800 20,600 17,000
05/09/2025 18,800 -0.1 (-0.53%) 17,419 313.77 0 0 18,900 20,700 17,100
04/09/2025 18,900 0 (0%) 22,403 404.86 0 0 18,900 20,700 17,100
03/09/2025 18,900 -0.2 (-1.05%) 10,904 205.48 0 0 19,100 21,000 17,200
29/08/2025 19,100 -0.2 (-1.04%) 5,603 104.47 0 0 19,300 21,200 17,400
28/08/2025 19,300 0 (0%) 24,902 468.42 0 0 19,300 21,200 17,400
27/08/2025 19,300 0 (0%) 4,043 78.02 0 0 19,300 21,200 17,400
26/08/2025 19,300 0.7 (3.76%) 100 1.93 0 0 18,600 20,400 16,800
25/08/2025 18,600 -0.4 (-2.11%) 2,950 55.7 0 0 19,000 20,900 17,100
22/08/2025 19,000 0 (0%) 1,003 19.06 0 0 19,000 20,900 17,100
21/08/2025 19,000 -0.5 (-2.56%) 3,731 71.35 0 0 19,500 21,400 17,600
20/08/2025 19,500 0 (0%) 3,900 74.23 0 0 19,500 21,400 17,600
19/08/2025 19,500 0 (0%) 351 6.81 0 0 19,500 21,400 17,600
18/08/2025 19,500 -0.3 (-1.52%) 3,227 61.68 0 0 19,800 21,700 17,900
15/08/2025 19,800 0 (0%) 3,910 77.58 0 0 19,800 21,700 17,900
14/08/2025 19,800 0.2 (1.02%) 6,360 121.74 0 0 19,600 21,500 17,700
13/08/2025 19,600 0.1 (0.51%) 2,991 58.88 0 0 19,500 21,400 17,600
12/08/2025 19,500 -0.5 (-2.5%) 1,875 36.29 0 0 20,000 22,000 18,000
11/08/2025 20,000 0 (0%) 51 0.93 0 0 20,000 22,000 18,000
08/08/2025 20,000 1 (5.26%) 3,823 74.92 0 0 19,000 20,900 17,100
07/08/2025 19,000 -0.1 (-0.52%) 8,964 172.17 0 0 19,100 21,000 17,200
06/08/2025 19,100 -2 (-9.48%) 28,030 577.82 0 0 21,100 23,200 19,000
05/08/2025 21,100 1.4 (7.11%) 10,101 206.82 0 0 19,700 21,600 17,800
04/08/2025 19,700 0 (0%) 34 0.63 0 0 19,700 21,600 17,800
01/08/2025 19,700 0 (0%) 4,350 85.1 0 0 19,700 21,600 17,800
31/07/2025 19,700 0.2 (1.03%) 9,301 182.28 0 0 19,500 21,400 17,600
30/07/2025 19,500 0.1 (0.52%) 600 11.7 0 0 19,400 21,300 17,500
29/07/2025 19,400 0.3 (1.57%) 6,900 131.23 0 0 19,100 21,000 17,200
28/07/2025 19,100 -0.5 (-2.55%) 3,657 71.03 0 0 19,600 21,500 17,700
25/07/2025 19,600 -0.2 (-1.01%) 5,300 104.77 0 0 19,800 21,700 17,900
24/07/2025 19,800 0.3 (1.54%) 6,140 121.46 0 0 19,500 21,400 17,600
23/07/2025 19,500 1.1 (5.98%) 7,800 149.96 0 0 18,400 20,200 16,600
22/07/2025 18,400 -0.6 (-3.16%) 8,700 164.43 0 0 19,000 20,900 17,100
21/07/2025 19,000 0.4 (2.15%) 1,020 19.07 0 0 18,600 20,400 16,800
18/07/2025 18,600 -0.4 (-2.11%) 6,422 121.3 0 0 19,000 20,900 17,100
17/07/2025 19,000 0 (0%) 3,743 72.17 0 0 19,000 20,900 17,100
16/07/2025 19,000 -0.5 (-2.56%) 7,051 133.86 0 0 19,500 21,400 17,600
15/07/2025 19,500 0 (0%) 1,053 20.52 0 0 19,500 21,400 17,600
14/07/2025 19,500 0.3 (1.56%) 10,817 197.87 0 0 19,200 21,100 17,300

Dữ liệu lịch sử - BSC

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