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 57,500 3.4 (6.28%) 100 5.75 3,980,486 185,092.6 54,100 62,200 46,000
07/01/2026 51,500 -7.5 (-12.71%) 45,400 2,453.89 0 0 59,000 67,800 50,200
06/01/2026 54,000 -7 (-11.48%) 3,200 188.66 0 0 61,000 70,100 51,900
05/01/2026 65,600 5.3 (8.79%) 1,600 97.58 0 0 60,300 69,300 51,300
31/12/2025 60,300 0 (0%) 0 0 0 0 60,300 69,300 51,300
30/12/2025 60,300 0 (0%) 0 0 0 0 60,300 69,300 51,300
29/12/2025 60,000 -0.2 (-0.33%) 400 24.1 0 0 60,200 69,200 51,200
26/12/2025 60,200 0 (0%) 0 0 0 0 60,200 69,200 51,200
25/12/2025 60,200 0.1 (0.17%) 100 6.02 0 0 60,100 69,100 51,100
24/12/2025 60,100 -1.9 (-3.06%) 100 6.01 0 0 62,000 71,300 52,700
23/12/2025 62,000 0.2 (0.32%) 1,750 108.08 0 0 61,800 71,000 52,600
22/12/2025 61,800 0 (0%) 39 2.06 0 0 61,800 71,000 52,600
19/12/2025 61,800 0 (0%) 0 0 0 0 61,800 71,000 52,600
18/12/2025 62,000 -4.6 (-6.91%) 400 24.72 0 0 66,600 76,500 56,700
17/12/2025 66,600 6.4 (10.63%) 100 6.66 0 0 60,200 69,200 51,200
16/12/2025 60,200 0 (0%) 0 0 0 0 60,200 69,200 51,200
15/12/2025 60,200 2 (3.44%) 110 6.61 0 0 58,200 66,900 49,500
12/12/2025 58,100 -7.9 (-11.97%) 6,100 355.2 0 0 66,000 75,900 56,100
11/12/2025 66,000 0.3 (0.46%) 500 33 0 0 65,700 75,500 55,900
10/12/2025 66,000 0.9 (1.38%) 700 46.02 0 0 65,100 74,800 55,400
09/12/2025 65,100 0 (0%) 0 0 0 0 65,100 74,800 55,400
08/12/2025 65,600 1.6 (2.5%) 700 45.55 0 0 64,000 73,600 54,400
05/12/2025 64,000 0 (0%) 0 0 0 0 64,000 73,600 54,400
04/12/2025 64,000 0 (0%) 200 12.8 0 0 64,000 73,600 54,400
03/12/2025 65,000 2.9 (4.67%) 500 30.91 0 0 62,100 71,400 52,800
02/12/2025 62,100 -1.6 (-2.51%) 100 6.21 0 0 63,700 73,200 54,200
01/12/2025 62,100 0.4 (0.65%) 800 50.98 0 0 61,700 70,900 52,500
28/11/2025 61,800 -1.9 (-2.98%) 300 18.52 0 0 63,700 73,200 54,200
27/11/2025 63,900 2.6 (4.24%) 500 31.86 0 0 61,300 70,400 52,200
26/11/2025 60,000 0.7 (1.18%) 200 12.26 0 0 59,300 68,100 50,500
25/11/2025 59,300 0.1 (0.17%) 100 5.93 0 0 59,200 68,000 50,400
24/11/2025 59,200 -0.4 (-0.67%) 100 5.92 0 0 59,600 68,500 50,700
21/11/2025 59,200 -1.6 (-2.63%) 600 35.78 0 0 60,800 69,900 51,700
20/11/2025 61,500 1.4 (2.33%) 1,100 66.93 0 0 60,100 69,100 51,100
19/11/2025 59,200 -1.7 (-2.79%) 200 12.02 0 0 60,900 70,000 51,800
18/11/2025 60,900 0 (0%) 1 0.07 0 0 60,900 70,000 51,800
17/11/2025 60,900 1.3 (2.18%) 209 12.8 0 0 59,600 68,500 50,700
14/11/2025 60,000 -0.8 (-1.32%) 200 11.91 0 0 60,800 69,900 51,700
13/11/2025 60,800 0 (0%) 0 0 0 0 60,800 69,900 51,700
12/11/2025 60,800 1.1 (1.84%) 100 6.08 0 0 59,700 68,600 50,800
11/11/2025 59,700 0.2 (0.34%) 100 5.97 0 0 59,500 68,400 50,600
10/11/2025 59,500 0.4 (0.68%) 100 5.95 0 0 59,100 67,900 50,300
07/11/2025 59,100 -1.9 (-3.11%) 100 5.91 0 0 61,000 70,100 51,900
06/11/2025 60,900 -0.1 (-0.16%) 601 36.63 0 0 61,000 70,100 51,900
05/11/2025 61,000 0.4 (0.66%) 100 6.1 0 0 60,600 69,600 51,600
04/11/2025 60,900 0.9 (1.5%) 301 18.23 0 0 60,000 69,000 51,000
03/11/2025 60,000 2.3 (3.99%) 900 54 0 0 57,700 66,300 49,100
31/10/2025 58,300 -2.4 (-3.95%) 1,600 92.33 0 0 60,700 69,800 51,600
30/10/2025 60,700 0.6 (1.%) 101 6.13 0 0 60,100 69,100 51,100
29/10/2025 60,100 -2.8 (-4.45%) 100 6.01 0 0 62,900 72,300 53,500
28/10/2025 62,900 1.4 (2.28%) 1,700 106.92 0 0 61,500 70,700 52,300
27/10/2025 62,900 -0.1 (-0.16%) 800 49.16 0 0 63,000 72,400 53,600
24/10/2025 63,000 0 (0%) 1 0.05 0 0 63,000 72,400 53,600
23/10/2025 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
22/10/2025 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
21/10/2025 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
20/10/2025 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
17/10/2025 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
16/10/2025 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
15/10/2025 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
14/10/2025 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
13/10/2025 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
10/10/2025 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
09/10/2025 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
08/10/2025 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
07/10/2025 63,000 1 (1.61%) 100 6.3 0 0 62,000 71,300 52,700
06/10/2025 62,000 0 (0%) 0 0 0 0 62,000 71,300 52,700
03/10/2025 62,000 -1.4 (-2.21%) 100 6.2 0 0 63,400 72,900 53,900
02/10/2025 63,400 -0.1 (-0.16%) 100 6.34 0 0 63,500 73,000 54,000
01/10/2025 63,500 0.6 (0.95%) 800 50.8 0 0 62,900 72,300 53,500
30/09/2025 62,900 0 (0%) 100 6.29 0 0 62,900 72,300 53,500
29/09/2025 62,900 0.9 (1.45%) 2,400 150.96 0 0 62,000 71,300 52,700
26/09/2025 62,000 0 (0%) 0 0 0 0 62,000 71,300 52,700
25/09/2025 62,000 1 (1.64%) 100 6.2 0 0 61,000 70,100 51,900
24/09/2025 61,000 -0.3 (-0.49%) 500 30.5 0 0 61,300 70,400 52,200
23/09/2025 61,000 -1.1 (-1.77%) 900 55.2 0 0 62,100 71,400 52,800
22/09/2025 62,000 -0.1 (-0.16%) 1,200 74.47 0 0 62,100 71,400 52,800
19/09/2025 62,100 0 (0%) 0 0 0 0 62,100 71,400 52,800
18/09/2025 62,100 0 (0%) 0 0 0 0 62,100 71,400 52,800
17/09/2025 62,100 0 (0%) 0 0 0 0 62,100 71,400 52,800
16/09/2025 62,100 -0.4 (-0.64%) 100 6.21 0 0 62,500 71,800 53,200
15/09/2025 62,200 0.7 (1.14%) 300 18.74 0 0 61,500 70,700 52,300
12/09/2025 61,500 0 (0%) 0 0 0 0 61,500 70,700 52,300
11/09/2025 61,500 0 (0%) 0 0 0 0 61,500 70,700 52,300
10/09/2025 61,500 0 (0%) 0 0 0 0 61,500 70,700 52,300
09/09/2025 61,500 0 (0%) 8 0.49 0 0 61,500 70,700 52,300
08/09/2025 61,500 0 (0%) 6 0.37 0 0 61,500 70,700 52,300
05/09/2025 61,500 0 (0%) 1 0.07 0 0 61,500 70,700 52,300
04/09/2025 61,500 -0.6 (-0.97%) 200 12.3 0 0 62,100 71,400 52,800
03/09/2025 62,100 -0.2 (-0.32%) 205 12.73 0 0 62,300 71,600 53,000
29/08/2025 62,300 0 (0%) 0 0 0 0 62,300 71,600 53,000
28/08/2025 62,300 0 (0%) 0 0 0 0 62,300 71,600 53,000
27/08/2025 62,300 0 (0%) 0 0 0 0 62,300 71,600 53,000
26/08/2025 63,000 1.8 (2.94%) 400 24.9 0 0 61,200 70,300 52,100
25/08/2025 61,200 0 (0%) 0 0 0 0 61,200 70,300 52,100
22/08/2025 61,200 0 (0%) 0 0 0 0 61,200 70,300 52,100
21/08/2025 61,200 0 (0%) 0 0 0 0 61,200 70,300 52,100
20/08/2025 61,200 0 (0%) 4 0.27 0 0 61,200 70,300 52,100
19/08/2025 61,200 0 (0%) 0 0 0 0 61,200 70,300 52,100
18/08/2025 61,200 0 (0%) 0 0 0 0 61,200 70,300 52,100
15/08/2025 61,200 0 (0%) 0 0 0 0 61,200 70,300 52,100
14/08/2025 61,200 0 (0%) 400 24.48 0 0 61,200 70,300 52,100
13/08/2025 61,200 0 (0%) 0 0 0 0 61,200 70,300 52,100
12/08/2025 61,200 0 (0%) 0 0 0 0 61,200 70,300 52,100
11/08/2025 60,800 0.7 (1.16%) 300 18.37 0 0 60,100 69,100 51,100
08/08/2025 60,100 -2.9 (-4.6%) 100 6.01 0 0 63,000 72,400 53,600
07/08/2025 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
06/08/2025 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
05/08/2025 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
04/08/2025 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
01/08/2025 63,000 0 (0%) 500 31.5 0 0 63,000 72,400 53,600
31/07/2025 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
30/07/2025 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
29/07/2025 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
28/07/2025 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
25/07/2025 63,000 0 (0%) 300 18.9 0 0 63,000 72,400 53,600
24/07/2025 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
23/07/2025 63,000 0 (0%) 0 0 0 0 63,000 72,400 53,600
22/07/2025 63,000 2 (3.28%) 400 25.2 0 0 61,000 70,100 51,900
21/07/2025 61,000 -4.2 (-6.44%) 100 6.1 0 0 65,200 74,900 55,500
18/07/2025 65,200 0 (0%) 0 0 0 0 65,200 74,900 55,500
17/07/2025 65,200 0 (0%) 0 0 0 0 65,200 74,900 55,500
16/07/2025 65,200 0 (0%) 0 0 0 0 65,200 74,900 55,500
15/07/2025 65,200 0 (0%) 15 0.98 0 0 65,200 74,900 55,500
14/07/2025 65,200 0 (0%) 0 0 0 0 65,200 74,900 55,500
11/07/2025 67,000 3.6 (5.68%) 200 13.04 0 0 63,400 72,900 53,900
10/07/2025 63,400 -0.5 (-0.78%) 100 6.34 0 0 63,900 73,400 54,400
09/07/2025 63,900 0 (0%) 10 0.64 0 0 63,900 73,400 54,400
08/07/2025 63,900 0.9 (1.43%) 213 13.6 0 0 63,000 72,400 53,600

Dữ liệu lịch sử - BSC

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