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 4,500 0 (0%) 21,400 94.17 0 0 4,500 4,900 4,100
30/12/2025 4,500 0 (0%) 10,065 44.3 0 0 4,500 4,900 4,100
29/12/2025 4,500 0 (0%) 4,903 21.59 0 0 4,500 4,900 4,100
26/12/2025 4,500 0 (0%) 44,600 196.28 0 0 4,500 4,900 4,100
25/12/2025 4,500 0 (0%) 40,800 180.8 0 0 4,500 4,900 4,100
24/12/2025 4,500 0.1 (2.27%) 17,700 77.89 0 0 4,400 4,800 4,000
23/12/2025 4,400 -0.1 (-2.22%) 37,600 165.44 0 0 4,500 4,900 4,100
22/12/2025 4,500 0.1 (2.27%) 17,500 77.03 0 0 4,400 4,800 4,000
19/12/2025 4,400 0 (0%) 83,400 361.51 0 0 4,400 4,800 4,000
18/12/2025 4,400 0 (0%) 7,600 32.94 0 0 4,400 4,800 4,000
17/12/2025 4,400 0 (0%) 5,805 25.36 0 0 4,400 4,800 4,000
16/12/2025 4,400 0 (0%) 10,801 46.87 0 0 4,400 4,800 4,000
15/12/2025 4,400 -0.1 (-2.22%) 9,100 40.04 0 0 4,500 4,900 4,100
12/12/2025 4,500 0 (0%) 10,500 45.9 0 0 4,500 4,900 4,100
11/12/2025 4,500 0.1 (2.27%) 10,500 46.21 0 0 4,400 4,800 4,000
10/12/2025 4,400 0 (0%) 9,807 42.95 0 0 4,400 4,800 4,000
09/12/2025 4,400 -0.1 (-2.22%) 20,500 90.21 0 0 4,500 4,900 4,100
08/12/2025 4,500 0 (0%) 10,200 44.92 0 0 4,500 4,900 4,100
05/12/2025 4,500 0 (0%) 9,900 43.94 0 0 4,500 4,900 4,100
04/12/2025 4,500 0 (0%) 51,100 226.35 0 0 4,500 4,900 4,100
03/12/2025 4,500 0 (0%) 26,100 114.85 0 0 4,500 4,900 4,100
02/12/2025 4,500 0.1 (2.27%) 22,700 99.89 0 0 4,400 4,800 4,000
01/12/2025 4,400 0 (0%) 14,500 64.72 0 0 4,400 4,800 4,000
28/11/2025 4,400 -0.1 (-2.22%) 28,147 123.86 0 0 4,500 4,900 4,100
27/11/2025 4,500 0 (0%) 20,100 89.45 0 0 4,500 4,900 4,100
26/11/2025 4,500 0 (0%) 3,100 13.65 0 0 4,500 4,900 4,100
25/11/2025 4,500 0 (0%) 35,700 158.12 0 0 4,500 4,900 4,100
24/11/2025 4,500 0.1 (2.27%) 13,500 59.25 0 0 4,400 4,800 4,000
21/11/2025 4,400 -0.1 (-2.22%) 89,400 393.24 0 0 4,500 4,900 4,100
20/11/2025 4,500 0 (0%) 25,900 114.25 0 0 4,500 4,900 4,100
19/11/2025 4,500 0 (0%) 1,611 7.25 0 0 4,500 4,900 4,100
18/11/2025 4,500 0 (0%) 6,203 27.35 0 0 4,500 4,900 4,100
17/11/2025 4,500 0.1 (2.27%) 5,600 25.19 0 0 4,400 4,800 4,000
14/11/2025 4,400 -0.1 (-2.22%) 9,308 41.55 0 0 4,500 4,900 4,100
13/11/2025 4,500 0 (0%) 36,800 165.6 0 0 4,500 4,900 4,100
12/11/2025 4,500 0 (0%) 9,900 43.69 0 0 4,500 4,900 4,100
11/11/2025 4,500 0 (0%) 59,700 262.46 0 0 4,500 4,900 4,100
10/11/2025 4,500 0 (0%) 8,000 35.24 0 0 4,500 4,900 4,100
07/11/2025 4,500 0 (0%) 2,800 12.37 0 0 4,500 4,900 4,100
06/11/2025 4,500 0 (0%) 2,100 9.41 0 0 4,500 4,900 4,100
05/11/2025 4,500 0 (0%) 14,600 65.7 0 0 4,500 4,900 4,100
04/11/2025 4,500 0 (0%) 64,400 288.41 0 0 4,500 4,900 4,100
03/11/2025 4,500 0 (0%) 30,000 135.05 0 0 4,500 4,900 4,100
31/10/2025 4,500 -0.1 (-2.17%) 55,545 251.33 0 0 4,600 5,000 4,200
30/10/2025 4,600 0.1 (2.22%) 31,811 144.12 0 0 4,500 4,900 4,100
29/10/2025 4,500 0 (0%) 40,320 177.99 0 0 4,500 4,900 4,100
28/10/2025 4,500 0.1 (2.27%) 24,900 109.58 0 0 4,400 4,800 4,000
27/10/2025 4,400 0 (0%) 23,200 102.12 0 0 4,400 4,800 4,000
24/10/2025 4,400 -0.1 (-2.22%) 37,700 165.42 0 0 4,500 4,900 4,100
23/10/2025 4,500 0.1 (2.27%) 27,806 120.99 0 0 4,400 4,800 4,000
22/10/2025 4,400 0.1 (2.33%) 16,700 72.13 0 0 4,300 4,700 3,900
21/10/2025 4,300 -0.1 (-2.27%) 129,323 558.2 0 0 4,400 4,800 4,000
20/10/2025 4,400 -0.2 (-4.35%) 70,900 316.12 0 0 4,600 5,000 4,200
17/10/2025 4,600 0 (0%) 57,440 258.47 0 0 4,600 5,000 4,200
16/10/2025 4,600 0 (0%) 34,300 156.48 0 0 4,600 5,000 4,200
15/10/2025 4,600 0 (0%) 31,200 142.12 0 0 4,600 5,000 4,200
14/10/2025 4,600 0 (0%) 63,101 289.62 0 0 4,600 5,000 4,200
13/10/2025 4,600 -0.1 (-2.13%) 41,200 189.53 0 0 4,700 5,100 4,300
10/10/2025 4,700 0.1 (2.17%) 33,300 153.19 0 0 4,600 5,000 4,200
09/10/2025 4,600 -0.1 (-2.13%) 25,500 117.44 0 0 4,700 5,100 4,300
08/10/2025 4,700 0.1 (2.17%) 87,463 409.9 0 0 4,600 5,000 4,200
07/10/2025 4,600 -0.1 (-2.13%) 36,100 163.56 0 0 4,700 5,100 4,300
06/10/2025 4,700 0.1 (2.17%) 37,702 173.91 0 0 4,600 5,000 4,200
03/10/2025 4,600 0.1 (2.22%) 43,148 194.16 0 0 4,500 4,900 4,100
02/10/2025 4,500 -0.1 (-2.17%) 15,000 68.85 0 0 4,600 5,000 4,200
01/10/2025 4,600 -0.1 (-2.13%) 67,800 307.88 0 0 4,700 5,100 4,300
30/09/2025 4,700 0 (0%) 42,300 194.38 0 0 4,700 5,100 4,300
29/09/2025 4,700 0 (0%) 52,107 244.1 0 0 4,700 5,100 4,300
26/09/2025 4,700 0 (0%) 21,102 97.18 0 0 4,700 5,100 4,300
25/09/2025 4,700 0 (0%) 31,710 146.25 0 0 4,700 5,100 4,300
24/09/2025 4,700 0.1 (2.17%) 50,738 232.75 0 0 4,600 5,000 4,200
23/09/2025 4,600 0 (0%) 18,901 86.26 0 0 4,600 5,000 4,200
22/09/2025 4,600 -0.2 (-4.17%) 102,401 471.12 0 0 4,800 5,200 4,400
19/09/2025 4,800 0.1 (2.13%) 36,900 172.21 0 0 4,700 5,100 4,300
18/09/2025 4,700 0 (0%) 14,592 68.36 0 0 4,700 5,100 4,300
17/09/2025 4,700 -0.1 (-2.08%) 105,544 497.39 0 0 4,800 5,200 4,400
16/09/2025 4,800 0 (0%) 146,407 694.71 0 0 4,800 5,200 4,400
15/09/2025 4,800 0 (0%) 43,433 206.67 0 0 4,800 5,200 4,400
12/09/2025 4,800 0.1 (2.13%) 60,111 283.43 0 0 4,700 5,100 4,300
11/09/2025 4,700 0.1 (2.17%) 65,600 301.55 0 0 4,600 5,000 4,200
10/09/2025 4,600 -0.1 (-2.13%) 60,186 276.85 0 0 4,700 5,100 4,300
09/09/2025 4,700 0 (0%) 84,689 389.61 0 0 4,700 5,100 4,300
08/09/2025 4,700 -0.1 (-2.08%) 71,461 329.23 0 0 4,800 5,200 4,400
05/09/2025 4,800 0 (0%) 100,669 471.57 0 0 4,800 5,200 4,400
04/09/2025 4,800 0.1 (2.13%) 63,252 296.67 0 0 4,700 5,100 4,300
03/09/2025 4,700 0 (0%) 83,401 392.02 0 0 4,700 5,100 4,300
29/08/2025 4,700 0.2 (4.44%) 148,100 675.74 0 0 4,500 4,900 4,100
28/08/2025 4,500 -0.2 (-4.26%) 60,812 278.74 0 0 4,700 5,100 4,300
27/08/2025 4,700 0 (0%) 32,812 152.24 0 0 4,700 5,100 4,300
26/08/2025 4,700 0.1 (2.17%) 114,916 527.2 0 0 4,600 5,000 4,200
25/08/2025 4,600 0 (0%) 69,449 315.79 0 0 4,600 5,000 4,200
22/08/2025 4,600 0 (0%) 186,333 840.01 0 0 4,600 5,000 4,200
21/08/2025 4,600 -0.1 (-2.13%) 234,021 1,100.68 0 0 4,700 5,100 4,300
20/08/2025 4,700 -0.2 (-4.08%) 281,086 1,338.3 0 0 4,900 5,300 4,500
19/08/2025 4,900 -0.2 (-3.92%) 418,850 2,177.35 0 0 5,100 5,600 4,600
18/08/2025 5,100 0.4 (8.51%) 484,510 2,437.27 0 0 4,700 5,100 4,300
15/08/2025 4,700 0.2 (4.44%) 406,825 1,898.77 0 0 4,500 4,900 4,100
14/08/2025 4,500 -0.1 (-2.17%) 115,700 518.47 0 0 4,600 5,000 4,200
13/08/2025 4,600 0 (0%) 57,202 257.89 0 0 4,600 5,000 4,200
12/08/2025 4,600 0 (0%) 132,008 600.75 0 0 4,600 5,000 4,200
11/08/2025 4,600 0.1 (2.22%) 240,300 1,073.5 0 0 4,500 4,900 4,100
08/08/2025 4,500 -0.1 (-2.17%) 54,448 245.58 0 0 4,600 5,000 4,200
07/08/2025 4,600 0.1 (2.22%) 28,100 126.65 0 0 4,500 4,900 4,100
06/08/2025 4,500 0 (0%) 47,408 214.38 0 0 4,500 4,900 4,100
05/08/2025 4,500 0 (0%) 190,801 859.6 0 0 4,500 4,900 4,100
04/08/2025 4,500 0.1 (2.27%) 73,806 323.05 0 0 4,400 4,800 4,000
01/08/2025 4,400 -0.1 (-2.22%) 67,708 301.81 0 0 4,500 4,900 4,100
31/07/2025 4,500 0.1 (2.27%) 77,000 335.28 0 0 4,400 4,800 4,000
30/07/2025 4,400 0.1 (2.33%) 52,958 230.81 0 0 4,300 4,700 3,900
29/07/2025 4,300 -0.2 (-4.44%) 195,628 868.56 0 0 4,500 4,900 4,100
28/07/2025 4,500 0 (0%) 122,382 551.52 0 0 4,500 4,900 4,100
25/07/2025 4,500 -0.1 (-2.17%) 118,625 532.15 0 0 4,600 5,000 4,200
24/07/2025 4,600 0 (0%) 103,800 467.88 0 0 4,600 5,000 4,200
23/07/2025 4,600 0 (0%) 54,001 248.84 0 0 4,600 5,000 4,200
22/07/2025 4,600 0.1 (2.22%) 90,846 416.39 0 0 4,500 4,900 4,100
21/07/2025 4,500 0 (0%) 105,370 477.27 0 0 4,500 4,900 4,100
18/07/2025 4,500 -0.1 (-2.17%) 97,701 443.61 0 0 4,600 5,000 4,200
17/07/2025 4,600 -0.1 (-2.13%) 97,228 443.57 0 0 4,700 5,100 4,300
16/07/2025 4,700 0.1 (2.17%) 37,643 174.1 0 0 4,600 5,000 4,200
15/07/2025 4,600 0.2 (4.55%) 323,273 1,517.33 0 0 4,400 4,800 4,000
14/07/2025 4,400 -0.2 (-4.35%) 122,500 552.38 0 0 4,600 5,000 4,200
11/07/2025 4,600 0 (0%) 90,680 418.12 0 0 4,600 5,000 4,200
10/07/2025 4,600 0.3 (6.98%) 222,313 1,009.85 0 0 4,300 4,700 3,900
09/07/2025 4,300 0 (0%) 82,010 354.07 0 0 4,300 4,700 3,900
08/07/2025 4,300 0.1 (2.38%) 78,849 336.45 0 0 4,200 4,600 3,800
07/07/2025 4,200 -0.1 (-2.33%) 71,500 299.84 0 0 4,300 4,700 3,900
04/07/2025 4,300 0 (0%) 25,300 107.47 0 0 4,300 4,700 3,900
03/07/2025 4,300 0.1 (2.38%) 26,800 112.68 0 0 4,200 4,600 3,800
02/07/2025 4,200 0 (0%) 31,400 131.94 0 0 4,200 4,600 3,800

Dữ liệu lịch sử - BSC

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