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
21/01/2026 18,700 1.7 (10%) 1,100 20.57 0 0 17,000 18,700 15,300
20/01/2026 17,000 1.5 (9.68%) 19,762 335.84 0 0 15,500 17,000 14,000
19/01/2026 15,500 0 (0%) 200 3.14 0 0 15,500 17,000 14,000
16/01/2026 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
15/01/2026 15,500 -0.5 (-3.13%) 200 3.1 0 0 16,000 17,600 14,400
14/01/2026 16,000 0 (0%) 5,300 84.29 0 0 16,000 17,600 14,400
13/01/2026 16,000 0.1 (0.63%) 400 6.34 0 0 15,900 17,400 14,400
12/01/2026 15,900 -1.1 (-6.47%) 8,702 141.26 0 0 17,000 18,700 15,300
09/01/2026 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
08/01/2026 17,000 0.5 (3.03%) 302 5.25 0 0 16,500 18,100 14,900
07/01/2026 16,500 -0.3 (-1.79%) 6,300 106.2 0 0 16,800 18,400 15,200
06/01/2026 16,800 1.5 (9.8%) 18,430 306.41 0 0 15,300 16,800 13,800
05/01/2026 15,300 0.2 (1.32%) 13,200 203.69 0 0 15,100 16,600 13,600
31/12/2025 15,100 -0.4 (-2.58%) 2,342 35.5 0 0 15,500 17,000 14,000
30/12/2025 15,500 -0.5 (-3.13%) 8,200 120.58 0 0 16,000 17,600 14,400
29/12/2025 16,000 -1 (-5.88%) 184 3.02 0 0 17,000 18,700 15,300
26/12/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
25/12/2025 17,000 0.5 (3.03%) 600 9.45 0 0 16,500 18,100 14,900
24/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
23/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
22/12/2025 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
19/12/2025 16,500 0.1 (0.61%) 1,920 31.53 0 0 16,400 18,000 14,800
18/12/2025 16,400 0.3 (1.86%) 1,100 17.74 0 0 16,100 17,700 14,500
17/12/2025 16,100 0 (0%) 0 0 0 0 16,100 17,700 14,500
16/12/2025 16,100 0.4 (2.55%) 5,000 77.13 0 0 15,700 17,200 14,200
15/12/2025 15,700 0.4 (2.61%) 2,214 33.98 0 0 15,300 16,800 13,800
12/12/2025 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
11/12/2025 15,300 0.3 (2%) 3,847 58.4 0 0 15,000 16,500 13,500
10/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
09/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
08/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
05/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
04/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
03/12/2025 15,000 0 (0%) 1,600 24 0 0 15,000 16,500 13,500
02/12/2025 15,000 0 (0%) 500 7.5 0 0 15,000 16,500 13,500
01/12/2025 15,000 -0.5 (-3.23%) 500 7.5 0 0 15,500 17,000 14,000
28/11/2025 15,500 0.2 (1.31%) 109 1.67 0 0 15,300 16,800 13,800
27/11/2025 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
26/11/2025 15,300 0 (0%) 2,100 31.71 0 0 15,300 16,800 13,800
25/11/2025 15,300 0.3 (2%) 500 7.51 0 0 15,000 16,500 13,500
24/11/2025 15,000 0.1 (0.67%) 1,920 28.63 0 0 14,900 16,300 13,500
21/11/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
20/11/2025 14,900 0 (0%) 1,000 14.9 0 0 14,900 16,300 13,500
19/11/2025 14,900 0 (0%) 2,848 42.17 0 0 14,900 16,300 13,500
18/11/2025 14,900 0 (0%) 2,406 35.75 0 0 14,900 16,300 13,500
17/11/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
14/11/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
13/11/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
12/11/2025 14,900 0.8 (5.67%) 7,301 102.92 0 0 14,100 15,500 12,700
11/11/2025 14,100 0.5 (3.68%) 100 1.41 0 0 13,600 14,900 12,300
10/11/2025 13,600 -1.1 (-7.48%) 201 2.73 0 0 14,700 16,100 13,300
07/11/2025 14,700 -0.3 (-2%) 1,107 15.17 0 0 15,000 16,500 13,500
06/11/2025 15,000 1 (7.14%) 301 4.53 0 0 14,000 15,400 12,600
05/11/2025 14,000 -1.4 (-9.09%) 10,600 149.47 0 0 15,400 16,900 13,900
04/11/2025 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
03/11/2025 15,400 -0.9 (-5.52%) 24,811 370.53 0 0 16,300 17,900 14,700
31/10/2025 16,300 0.9 (5.84%) 700 11.39 0 0 15,400 16,900 13,900
30/10/2025 15,400 1.4 (10%) 32,800 482.13 0 0 14,000 15,400 12,600
29/10/2025 14,000 -0.7 (-4.76%) 11,000 173.22 0 0 14,700 16,100 13,300
28/10/2025 14,700 1.3 (9.7%) 21,100 304.59 0 0 13,400 14,700 12,100
27/10/2025 13,400 1.2 (9.84%) 19,500 261.3 0 0 12,200 13,400 11,000
24/10/2025 12,200 1.1 (9.91%) 9,601 117.13 0 0 11,100 12,200 10,000
23/10/2025 11,100 1 (9.9%) 24,100 264.54 0 0 10,100 11,100 9,100
22/10/2025 10,100 0.2 (2.02%) 21,348 219.82 0 0 9,900 10,800 9,000
21/10/2025 9,900 0.5 (5.32%) 100 0.99 0 0 9,400 10,300 8,500
20/10/2025 9,400 -0.4 (-4.08%) 13,300 130.83 0 0 9,800 10,700 8,900
17/10/2025 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
16/10/2025 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
15/10/2025 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
14/10/2025 9,800 0.5 (5.38%) 400 3.77 0 0 9,300 10,200 8,400
13/10/2025 9,300 -0.2 (-2.11%) 200 1.86 0 0 9,500 10,400 8,600
10/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
09/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
08/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
07/10/2025 9,500 0.2 (2.15%) 5,000 47.5 0 0 9,300 10,200 8,400
06/10/2025 9,300 -0.2 (-2.11%) 400 3.72 0 0 9,500 10,400 8,600
03/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
02/10/2025 9,500 0 (0%) 200 1.9 0 0 9,500 10,400 8,600
01/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
30/09/2025 9,500 0.2 (2.15%) 100 0.95 0 0 9,300 10,200 8,400
29/09/2025 9,300 -0.4 (-4.12%) 400 3.72 0 0 9,700 10,600 8,800
26/09/2025 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
25/09/2025 9,700 0 (0%) 2,000 19.4 0 0 9,700 10,600 8,800
24/09/2025 9,700 0.4 (4.3%) 100 0.97 0 0 9,300 10,200 8,400
23/09/2025 9,300 -0.1 (-1.06%) 200 1.86 0 0 9,400 10,300 8,500
22/09/2025 9,400 -0.2 (-2.08%) 600 5.65 0 0 9,600 10,500 8,700
19/09/2025 9,600 0.1 (1.05%) 200 1.92 0 0 9,500 10,400 8,600
18/09/2025 9,500 0 (0%) 100 0.95 0 0 9,500 10,400 8,600
17/09/2025 9,500 0 (0%) 300 2.85 0 0 9,500 10,400 8,600
16/09/2025 9,500 0 (0%) 225 2.14 0 0 9,500 10,400 8,600
15/09/2025 9,500 -0.1 (-1.04%) 2,900 27.55 0 0 9,600 10,500 8,700
12/09/2025 9,600 0.2 (2.13%) 1,800 17.04 0 0 9,400 10,300 8,500
11/09/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
10/09/2025 9,400 -0.1 (-1.05%) 200 1.88 0 0 9,500 10,400 8,600
09/09/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
08/09/2025 9,500 0 (0%) 4,800 45.8 0 0 9,500 10,400 8,600
05/09/2025 9,500 0 (0%) 12,900 125.75 0 0 9,500 10,400 8,600
04/09/2025 9,500 0 (0%) 2,100 19.94 0 0 9,500 10,400 8,600
03/09/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
29/08/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
28/08/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
27/08/2025 9,500 0.2 (2.15%) 9,800 92.85 0 0 9,300 10,200 8,400
26/08/2025 9,300 -0.4 (-4.12%) 108 1. 0 0 9,700 10,600 8,800
25/08/2025 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
22/08/2025 9,700 0 (0%) 10,100 94.09 0 0 9,700 10,600 8,800
21/08/2025 9,700 0 (0%) 100 0.97 0 0 9,700 10,600 8,800
20/08/2025 9,700 0 (0%) 1,901 18.44 0 0 9,700 10,600 8,800
19/08/2025 9,700 0 (0%) 700 6.79 0 0 9,700 10,600 8,800
18/08/2025 9,700 -0.1 (-1.02%) 3,800 36.91 0 0 9,800 10,700 8,900
15/08/2025 9,800 0 (0%) 1 0.01 0 0 9,800 10,700 8,900
14/08/2025 9,800 0 (0%) 2 0.02 0 0 9,800 10,700 8,900
13/08/2025 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
12/08/2025 9,800 0.3 (3.16%) 100 0.98 0 0 9,500 10,400 8,600
11/08/2025 9,500 0 (0%) 2 0.02 0 0 9,500 10,400 8,600
08/08/2025 9,500 0 (0%) 4 0.04 0 0 9,500 10,400 8,600
07/08/2025 9,500 -0.3 (-3.06%) 2,300 21.88 0 0 9,800 10,700 8,900
06/08/2025 9,800 -0.4 (-3.92%) 100 0.98 0 0 10,200 11,200 9,200
05/08/2025 10,200 0.6 (6.25%) 100 1.02 0 0 9,600 10,500 8,700
04/08/2025 9,600 0 (0%) 120 1.14 0 0 9,600 10,500 8,700
01/08/2025 9,600 -0.5 (-4.95%) 11,607 109.55 0 0 10,100 11,100 9,100
31/07/2025 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
30/07/2025 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
29/07/2025 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
28/07/2025 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
25/07/2025 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
24/07/2025 10,100 0.3 (3.06%) 120 1.21 0 0 9,800 10,700 8,900
23/07/2025 9,800 -0.7 (-6.67%) 2,500 24.36 0 0 10,500 11,500 9,500
22/07/2025 10,500 0 (0%) 13 0.12 0 0 10,500 11,500 9,500
21/07/2025 10,500 0.6 (6.06%) 2,000 21 0 0 9,900 10,800 9,000

Dữ liệu lịch sử - BSC

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