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 20,600 -0.3 (-1.44%) 8,400 170.11 0 0 20,900 24,000 17,800
30/12/2025 20,500 -0.3 (-1.44%) 1,455 30.43 0 0 20,800 23,900 17,700
29/12/2025 20,900 0.8 (3.98%) 7,900 163.96 0 0 20,100 23,100 17,100
26/12/2025 20,400 0.3 (1.49%) 32,600 656.79 0 0 20,100 23,100 17,100
25/12/2025 20,100 0.1 (0.5%) 7,800 157.15 0 0 20,000 23,000 17,000
24/12/2025 20,200 0.2 (1%) 20,631 412.78 0 0 20,000 23,000 17,000
23/12/2025 20,000 0 (0%) 6,000 120.16 0 0 20,000 23,000 17,000
22/12/2025 20,000 0.1 (0.5%) 4,200 83.94 0 0 19,900 22,800 17,000
19/12/2025 19,900 0.1 (0.51%) 400 7.96 0 0 19,800 22,700 16,900
18/12/2025 19,800 0 (0%) 200 3.96 0 0 19,800 22,700 16,900
17/12/2025 19,900 0.1 (0.51%) 2,100 41.66 0 0 19,800 22,700 16,900
16/12/2025 19,900 0 (0%) 5,100 100.86 0 0 19,900 22,800 17,000
15/12/2025 19,500 -0.4 (-2.01%) 1,400 27.8 0 0 19,900 22,800 17,000
12/12/2025 19,300 -0.1 (-0.52%) 4,530 89.94 0 0 19,400 22,300 16,500
11/12/2025 19,400 0 (0%) 1,600 31.04 0 0 19,400 22,300 16,500
10/12/2025 19,200 -0.2 (-1.03%) 1,600 30.98 0 0 19,400 22,300 16,500
09/12/2025 19,300 -0.7 (-3.5%) 3,500 68.06 0 0 20,000 23,000 17,000
08/12/2025 19,900 -0.2 (-1.%) 6,700 133.73 0 0 20,100 23,100 17,100
05/12/2025 20,100 0.5 (2.55%) 8,179 164.01 0 0 19,600 22,500 16,700
04/12/2025 19,500 0.7 (3.72%) 14,000 274.69 0 0 18,800 21,600 16,000
03/12/2025 18,700 -0.2 (-1.06%) 6,400 120.37 0 0 18,900 21,700 16,100
02/12/2025 18,900 0.2 (1.07%) 1,300 24.59 0 0 18,700 21,500 15,900
01/12/2025 18,900 0.5 (2.72%) 1,700 31.84 0 0 18,400 21,100 15,700
28/11/2025 18,600 0.1 (0.54%) 8,000 146.81 0 0 18,500 21,200 15,800
27/11/2025 19,000 0.1 (0.53%) 201 3.72 0 0 18,900 21,700 16,100
26/11/2025 18,900 0 (0%) 100 1.89 0 0 18,900 21,700 16,100
25/11/2025 19,000 -0.5 (-2.56%) 13,000 245.23 0 0 19,500 22,400 16,600
24/11/2025 19,500 -0.5 (-2.5%) 900 17.54 0 0 20,000 23,000 17,000
21/11/2025 20,000 1.3 (6.95%) 100 2 0 0 18,700 21,500 15,900
20/11/2025 18,700 0 (0%) 1,400 26.24 0 0 18,700 21,500 15,900
19/11/2025 18,700 -0.1 (-0.53%) 5,450 101.92 0 0 18,800 21,600 16,000
18/11/2025 18,800 -0.7 (-3.59%) 100 1.88 0 0 19,500 22,400 16,600
17/11/2025 19,500 0.6 (3.17%) 100 1.95 0 0 18,900 21,700 16,100
14/11/2025 18,800 -0.6 (-3.09%) 10,700 202.16 0 0 19,400 22,300 16,500
13/11/2025 18,500 0.5 (2.78%) 500 9.68 0 0 18,000 20,700 15,300
12/11/2025 18,100 0.2 (1.12%) 3,201 57.76 0 0 17,900 20,500 15,300
11/11/2025 17,900 0.1 (0.56%) 2,200 39.3 0 0 17,800 20,400 15,200
10/11/2025 18,200 -1.3 (-6.67%) 6,100 108.71 0 0 19,500 22,400 16,600
07/11/2025 19,500 0.8 (4.28%) 500 9.77 0 0 18,700 21,500 15,900
06/11/2025 19,000 -0.5 (-2.56%) 2,000 37.45 0 0 19,500 22,400 16,600
05/11/2025 19,600 -0.4 (-2%) 700 13.62 0 0 20,000 23,000 17,000
04/11/2025 20,000 0.6 (3.09%) 101 2.02 0 0 19,400 22,300 16,500
03/11/2025 19,600 -0.3 (-1.51%) 400 7.75 0 0 19,900 22,800 17,000
31/10/2025 19,900 0.1 (0.51%) 104 2.06 0 0 19,800 22,700 16,900
30/10/2025 19,800 -0.3 (-1.49%) 500 9.89 0 0 20,100 23,100 17,100
29/10/2025 19,900 0.1 (0.51%) 17,200 346.2 0 0 19,800 22,700 16,900
28/10/2025 19,800 0.2 (1.02%) 4,800 95.17 0 0 19,600 22,500 16,700
27/10/2025 19,900 -0.3 (-1.49%) 2,600 50.83 0 0 20,200 23,200 17,200
24/10/2025 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
23/10/2025 20,200 1.1 (5.76%) 10,101 204.05 0 0 19,100 21,900 16,300
22/10/2025 19,100 0.1 (0.53%) 5,800 110.75 0 0 19,000 21,800 16,200
21/10/2025 19,000 -0.7 (-3.55%) 8,800 166.81 0 0 19,700 22,600 16,800
20/10/2025 20,200 -0.1 (-0.49%) 800 15.75 0 0 20,300 23,300 17,300
17/10/2025 20,200 -0.2 (-0.98%) 400 8.12 0 0 20,400 23,400 17,400
16/10/2025 20,400 -0.1 (-0.49%) 7,500 152.67 0 0 20,500 23,500 17,500
15/10/2025 20,400 0 (0%) 14,501 297.14 0 0 20,400 23,400 17,400
14/10/2025 20,400 0 (0%) 11,000 224.67 0 0 20,400 23,400 17,400
13/10/2025 20,500 0.1 (0.49%) 700 14.27 0 0 20,400 23,400 17,400
10/10/2025 20,700 -1.2 (-5.48%) 16,101 327.67 0 0 21,900 25,100 18,700
09/10/2025 21,400 1.1 (5.42%) 300 6.56 0 0 20,300 23,300 17,300
08/10/2025 20,500 -1.3 (-5.96%) 49,550 1,005.09 0 0 21,800 25,000 18,600
07/10/2025 22,400 0 (0%) 600 13.06 0 0 22,400 25,700 19,100
06/10/2025 22,400 0.2 (0.9%) 100 2.24 0 0 22,200 25,500 18,900
03/10/2025 22,200 -0.2 (-0.89%) 443 9.76 0 0 22,400 25,700 19,100
02/10/2025 22,400 0.1 (0.45%) 700 15.68 0 0 22,300 25,600 19,000
01/10/2025 22,300 0.6 (2.76%) 102 2.27 0 0 21,700 24,900 18,500
30/09/2025 21,900 -0.1 (-0.45%) 4,300 93.12 0 0 22,000 25,300 18,700
29/09/2025 22,000 -0.1 (-0.45%) 3,000 65.99 0 0 22,100 25,400 18,800
26/09/2025 22,200 0 (0%) 6,257 138.25 0 0 22,200 25,500 18,900
25/09/2025 22,400 0 (0%) 13,100 290.82 0 0 22,400 25,700 19,100
24/09/2025 22,300 -0.2 (-0.89%) 1,008 22.58 0 0 22,500 25,800 19,200
23/09/2025 22,500 -0.2 (-0.88%) 16,540 371.67 0 0 22,700 26,100 19,300
22/09/2025 22,800 -0.3 (-1.3%) 8,100 183.51 0 0 23,100 26,500 19,700
19/09/2025 23,000 0.1 (0.44%) 2,702 62.34 0 0 22,900 26,300 19,500
18/09/2025 23,200 -0.4 (-1.69%) 7,101 162.63 0 0 23,600 27,100 20,100
17/09/2025 23,600 0.2 (0.85%) 100 2.36 0 0 23,400 26,900 19,900
16/09/2025 23,200 0.2 (0.87%) 413 9.65 0 0 23,000 26,400 19,600
15/09/2025 23,200 -0.8 (-3.33%) 47,917 1,103.25 0 0 24,000 27,600 20,400
12/09/2025 24,000 0.9 (3.9%) 101 2.42 0 0 23,100 26,500 19,700
11/09/2025 23,100 -0.1 (-0.43%) 7,100 163.82 0 0 23,200 26,600 19,800
10/09/2025 23,200 0 (0%) 10,800 250.46 0 0 23,200 26,600 19,800
09/09/2025 23,200 0 (0%) 6,700 155.46 0 0 23,200 26,600 19,800
08/09/2025 23,200 0 (0%) 25,000 578.75 0 0 23,200 26,600 19,800
05/09/2025 23,300 0 (0%) 18,701 433.65 0 0 23,300 26,700 19,900
04/09/2025 23,300 -0.1 (-0.43%) 18,345 427.42 0 0 23,400 26,900 19,900
03/09/2025 23,400 -0.2 (-0.85%) 3,403 79.75 0 0 23,600 27,100 20,100
29/08/2025 23,500 0 (0%) 1,137 26.84 0 0 23,500 27,000 20,000
28/08/2025 23,500 0.5 (2.17%) 43,400 1,021.88 0 0 23,000 26,400 19,600
27/08/2025 22,900 -0.3 (-1.29%) 15,900 366.27 0 0 23,200 26,600 19,800
26/08/2025 23,200 0.2 (0.87%) 6,117 141.7 0 0 23,000 26,400 19,600
25/08/2025 23,100 -0.4 (-1.7%) 9,200 211.66 0 0 23,500 27,000 20,000
22/08/2025 23,400 -0.5 (-2.09%) 15,756 369.78 0 0 23,900 27,400 20,400
21/08/2025 23,700 -0.6 (-2.47%) 14,903 356.24 0 0 24,300 27,900 20,700
20/08/2025 24,100 -0.9 (-3.6%) 22,300 542.59 0 0 25,000 28,700 21,300
19/08/2025 25,000 0 (0%) 19,000 474.62 0 0 25,000 28,700 21,300
18/08/2025 25,000 -0.1 (-0.4%) 49,536 1,237.08 0 0 25,100 28,800 21,400
15/08/2025 25,000 -0.1 (-0.4%) 102,101 2,560.6 0 0 25,100 28,800 21,400
14/08/2025 25,000 -0.7 (-2.72%) 50,001 1,252.97 0 0 25,700 29,500 21,900
13/08/2025 25,700 -0.4 (-1.53%) 33,000 846.45 0 0 26,100 30,000 22,200
12/08/2025 26,200 -0.4 (-1.5%) 45,701 1,192.66 0 0 26,600 30,500 22,700
11/08/2025 26,500 0 (0%) 62,558 1,662.71 0 0 26,500 30,400 22,600
08/08/2025 27,500 1.6 (6.18%) 118,266 3,132.26 0 0 25,900 29,700 22,100
07/08/2025 25,900 -0.8 (-3.%) 57,036 1,480.05 0 0 26,700 30,700 22,700
06/08/2025 26,400 1.1 (4.35%) 68,800 1,839.7 0 0 25,300 29,000 21,600
05/08/2025 25,600 3.3 (14.8%) 82,601 2,086.68 0 0 22,300 25,600 19,000
04/08/2025 22,300 0.3 (1.36%) 13,700 305.92 0 0 22,000 25,300 18,700
01/08/2025 22,200 0.2 (0.91%) 10,200 223.94 0 0 22,000 25,300 18,700
31/07/2025 21,900 -0.4 (-1.79%) 10,500 230.57 0 0 22,300 25,600 19,000
30/07/2025 22,300 -0.5 (-2.19%) 10,100 225.33 0 0 22,800 26,200 19,400
29/07/2025 22,700 -0.4 (-1.73%) 37,800 861.91 0 0 23,100 26,500 19,700
28/07/2025 23,100 -0.4 (-1.7%) 38,400 887.8 0 0 23,500 27,000 20,000
25/07/2025 23,500 -0.5 (-2.08%) 72,245 1,699.9 0 0 24,000 27,600 20,400
24/07/2025 23,800 -0.6 (-2.46%) 34,003 816.41 0 0 24,400 28,000 20,800
23/07/2025 24,100 -0.3 (-1.23%) 57,500 1,401.65 0 0 24,400 28,000 20,800
22/07/2025 24,400 -0.2 (-0.81%) 28,600 698.17 0 0 24,600 28,200 21,000
21/07/2025 24,100 0.1 (0.42%) 20,301 498.82 0 0 24,000 27,600 20,400
18/07/2025 24,700 0.9 (3.78%) 79,000 1,894.59 0 0 23,800 27,300 20,300
17/07/2025 24,000 -0.1 (-0.41%) 21,410 510.04 0 0 24,100 27,700 20,500
16/07/2025 24,000 -1 (-4%) 98,100 2,360.14 0 0 25,000 28,700 21,300
15/07/2025 24,800 0 (0%) 8,103 202.22 0 0 24,800 28,500 21,100
14/07/2025 24,600 -0.5 (-1.99%) 23,100 573.66 0 0 25,100 28,800 21,400
11/07/2025 25,100 -0.2 (-0.79%) 7,700 192.99 0 0 25,300 29,000 21,600
10/07/2025 25,800 -0.2 (-0.77%) 6,400 162.18 0 0 26,000 29,900 22,100
09/07/2025 26,600 0.2 (0.76%) 7,700 199.94 0 0 26,400 30,300 22,500
08/07/2025 26,500 0.1 (0.38%) 4,600 121.63 0 0 26,400 30,300 22,500
07/07/2025 26,300 0 (0%) 15,600 411.36 0 0 26,300 30,200 22,400
04/07/2025 26,700 0.2 (0.75%) 4,100 107.82 0 0 26,500 30,400 22,600
03/07/2025 26,100 -0.7 (-2.61%) 5,700 151.01 0 0 26,800 30,800 22,800

Dữ liệu lịch sử - BSC

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