Cổ phiếu
Báo cáo
Tin tức
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
30/12/2025 11,800 0 (0%) 3,000 35.4 0 0 11,800 12,900 10,700
29/12/2025 11,800 0 (0%) 400 4.72 0 0 11,800 12,900 10,700
26/12/2025 11,800 0 (0%) 9,200 108.56 0 0 11,800 12,900 10,700
25/12/2025 11,800 0.1 (0.85%) 8,500 99.65 0 0 11,700 12,800 10,600
24/12/2025 11,700 -0.1 (-0.85%) 11,078 129.79 0 0 11,800 12,900 10,700
23/12/2025 11,800 0 (0%) 18,700 220.49 0 0 11,800 12,900 10,700
22/12/2025 11,800 -0.4 (-3.28%) 18,700 220.94 0 0 12,200 13,400 11,000
19/12/2025 12,200 0.2 (1.67%) 8,300 99.81 0 0 12,000 13,200 10,800
18/12/2025 12,000 0 (0%) 3,000 36 0 0 12,000 13,200 10,800
17/12/2025 12,000 -0.4 (-3.23%) 6,500 78 0 0 12,400 13,600 11,200
16/12/2025 12,400 0.2 (1.64%) 1,100 13.44 0 0 12,200 13,400 11,000
15/12/2025 12,200 -0.3 (-2.4%) 26,206 315.4 0 0 12,500 13,700 11,300
12/12/2025 12,500 0 (0%) 100 1.25 0 0 12,500 13,700 11,300
11/12/2025 12,500 0 (0%) 9,000 112.5 0 0 12,500 13,700 11,300
10/12/2025 12,500 0 (0%) 5,500 68.75 0 0 12,500 13,700 11,300
09/12/2025 12,500 -0.3 (-2.34%) 600 7.5 0 0 12,800 14,000 11,600
08/12/2025 12,800 0 (0%) 100 1.28 0 0 12,800 14,000 11,600
05/12/2025 12,800 0 (0%) 300 3.84 0 0 12,800 14,000 11,600
04/12/2025 12,800 0 (0%) 9,300 119.39 0 0 12,800 14,000 11,600
03/12/2025 12,800 0 (0%) 7,939 100.73 0 0 12,800 14,000 11,600
02/12/2025 12,800 0 (0%) 101 1.29 0 0 12,800 14,000 11,600
01/12/2025 12,800 0 (0%) 100 1.28 0 0 12,800 14,000 11,600
28/11/2025 12,800 -0.1 (-0.78%) 300 3.84 0 0 12,900 14,100 11,700
27/11/2025 12,900 0.1 (0.78%) 300 3.87 0 0 12,800 14,000 11,600
26/11/2025 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
25/11/2025 12,800 0.1 (0.79%) 400 5.12 0 0 12,700 13,900 11,500
24/11/2025 12,700 -0.1 (-0.78%) 400 5.08 0 0 12,800 14,000 11,600
21/11/2025 12,800 0 (0%) 300 3.84 0 0 12,800 14,000 11,600
20/11/2025 12,800 -0.1 (-0.78%) 789 10.03 0 0 12,900 14,100 11,700
19/11/2025 12,900 -0.1 (-0.77%) 700 9.03 0 0 13,000 14,300 11,700
18/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
17/11/2025 13,000 0 (0%) 3,400 43.86 0 0 13,000 14,300 11,700
14/11/2025 13,000 0 (0%) 6,800 87.62 0 0 13,000 14,300 11,700
13/11/2025 13,000 0.3 (2.36%) 7,002 91.02 0 0 12,700 13,900 11,500
12/11/2025 12,700 -1 (-7.3%) 7,100 91.92 0 0 13,700 15,000 12,400
11/11/2025 13,700 0.3 (2.24%) 11,000 147.7 0 0 13,400 14,700 12,100
10/11/2025 13,400 0 (0%) 11 0.15 0 0 13,400 14,700 12,100
07/11/2025 13,400 -0.1 (-0.74%) 10,801 140.63 0 0 13,500 14,800 12,200
06/11/2025 13,500 -0.1 (-0.74%) 9,700 128.64 0 0 13,600 14,900 12,300
05/11/2025 13,600 -0.3 (-2.16%) 300 4.11 0 0 13,900 15,200 12,600
04/11/2025 13,900 0 (0%) 1,000 13.89 0 0 13,900 15,200 12,600
03/11/2025 13,900 0.2 (1.46%) 1,200 16.57 0 0 13,700 15,000 12,400
31/10/2025 13,700 0 (0%) 901 12.34 0 0 13,700 15,000 12,400
30/10/2025 13,700 0.2 (1.48%) 647 8.49 0 0 13,500 14,800 12,200
29/10/2025 13,500 0 (0%) 211 2.85 0 0 13,500 14,800 12,200
28/10/2025 13,500 0 (0%) 2,100 28.38 0 0 13,500 14,800 12,200
27/10/2025 13,500 0.1 (0.75%) 7,000 96.65 0 0 13,400 14,700 12,100
24/10/2025 13,400 0.6 (4.69%) 9,100 114.94 0 0 12,800 14,000 11,600
23/10/2025 12,800 -0.3 (-2.29%) 12,900 164.54 0 0 13,100 14,400 11,800
22/10/2025 13,100 0 (0%) 3,001 39.31 0 0 13,100 14,400 11,800
21/10/2025 13,100 -0.7 (-5.07%) 201 2.7 0 0 13,800 15,100 12,500
20/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
17/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
16/10/2025 13,800 0 (0%) 1 0.01 0 0 13,800 15,100 12,500
15/10/2025 13,800 0.9 (6.98%) 1,000 13.7 0 0 12,900 14,100 11,700
14/10/2025 12,900 -0.9 (-6.52%) 1,200 15.56 0 0 13,800 15,100 12,500
13/10/2025 13,800 0.8 (6.15%) 2,182 30.03 0 0 13,000 14,300 11,700
10/10/2025 13,000 0.6 (4.84%) 1,300 16.88 0 0 12,400 13,600 11,200
09/10/2025 12,400 0 (0%) 300 3.72 0 0 12,400 13,600 11,200
08/10/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
07/10/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
06/10/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
03/10/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
02/10/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
01/10/2025 12,400 0 (0%) 1,703 20.7 0 0 12,400 13,600 11,200
30/09/2025 12,400 0 (0%) 1,200 14.86 0 0 12,400 13,600 11,200
29/09/2025 12,400 0 (0%) 300 3.72 0 0 12,400 13,600 11,200
26/09/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
25/09/2025 12,400 0.4 (3.33%) 5,500 68.2 0 0 12,000 13,200 10,800
24/09/2025 12,000 -0.5 (-4%) 1,800 21.63 0 0 12,500 13,700 11,300
23/09/2025 12,500 0.1 (0.81%) 1,300 15.95 0 0 12,400 13,600 11,200
22/09/2025 12,400 0 (0%) 500 6.21 0 0 12,400 13,600 11,200
19/09/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
18/09/2025 12,400 0 (0%) 1 0.01 0 0 12,400 13,600 11,200
17/09/2025 12,400 -0.7 (-5.34%) 616 7.91 0 0 13,100 14,400 11,800
16/09/2025 13,100 0 (0%) 10 0.13 0 0 13,100 14,400 11,800
15/09/2025 13,100 0 (0%) 2,300 29.69 0 0 13,100 14,400 11,800
12/09/2025 14,100 0.4 (2.92%) 121 1.7 0 0 13,700 15,000 12,400
11/09/2025 13,700 -0.1 (-0.72%) 1,010 13.88 0 0 13,800 15,100 12,500
10/09/2025 13,800 0 (0%) 48 0.6 0 0 13,800 15,100 12,500
09/09/2025 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
08/09/2025 13,800 0 (0%) 401 5.53 0 0 13,800 15,100 12,500
05/09/2025 13,800 0 (0%) 350 4.79 0 0 13,800 15,100 12,500
04/09/2025 13,800 0.1 (0.73%) 450 6.12 0 0 13,700 15,000 12,400
03/09/2025 13,700 -0.1 (-0.72%) 250 3.3 0 0 13,800 15,100 12,500
29/08/2025 13,800 0.3 (2.22%) 3,900 53.35 0 0 13,500 14,800 12,200
28/08/2025 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
27/08/2025 13,500 -0.3 (-2.17%) 900 11.62 0 0 13,800 15,100 12,500
26/08/2025 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
25/08/2025 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
22/08/2025 13,800 0.4 (2.99%) 11,600 150.88 0 0 13,400 14,700 12,100
21/08/2025 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
20/08/2025 13,400 0.4 (3.08%) 1,501 19.66 0 0 13,000 14,300 11,700
19/08/2025 13,000 0 (0%) 1,200 15.6 0 0 13,000 14,300 11,700
18/08/2025 13,000 -0.1 (-0.76%) 2,100 27.31 0 0 13,100 14,400 11,800
15/08/2025 13,100 0 (0%) 300 3.93 0 0 13,100 14,400 11,800
14/08/2025 13,100 -0.8 (-5.76%) 2,210 28.53 0 0 13,900 15,200 12,600
13/08/2025 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
12/08/2025 13,900 -0.4 (-2.8%) 1,100 14.39 0 0 14,300 15,700 12,900
11/08/2025 14,300 1.3 (10%) 100 1.43 0 0 13,000 14,300 11,700
08/08/2025 13,000 -0.1 (-0.76%) 5,501 71.79 0 0 13,100 14,400 11,800
07/08/2025 13,100 0 (0%) 500 6.65 0 0 13,100 14,400 11,800
06/08/2025 13,100 0 (0%) 4,100 53.77 0 0 13,100 14,400 11,800
05/08/2025 13,100 -1.4 (-9.66%) 2,000 26.38 0 0 14,500 15,900 13,100
04/08/2025 14,500 -0.3 (-2.03%) 1,103 14.99 0 0 14,800 16,200 13,400
01/08/2025 14,800 0.8 (5.71%) 300 4.12 0 0 14,000 15,400 12,600
31/07/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
30/07/2025 14,000 0 (0%) 1,000 14 0 0 14,000 15,400 12,600
29/07/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
28/07/2025 14,000 -1 (-6.67%) 3,400 50 0 0 15,000 16,500 13,500
25/07/2025 15,000 0.1 (0.67%) 145,700 2,370.59 0 0 14,900 16,300 13,500
24/07/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
23/07/2025 14,900 1.2 (8.76%) 72,100 1,081.43 0 0 13,700 15,000 12,400
22/07/2025 13,700 0 (0%) 23,300 320.23 0 0 13,700 15,000 12,400
21/07/2025 13,700 0.7 (5.38%) 26,000 348.76 0 0 13,000 14,300 11,700
18/07/2025 13,000 0 (0%) 83 1. 0 0 13,000 14,300 11,700
17/07/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
16/07/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
15/07/2025 13,000 1.1 (9.24%) 200 2.55 0 0 11,900 13,000 10,800
14/07/2025 11,900 -0.7 (-5.56%) 1,200 14.32 0 0 12,600 13,800 11,400
11/07/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
10/07/2025 12,600 0.1 (0.8%) 45,571 570.4 0 0 12,500 13,700 11,300
09/07/2025 12,500 0.2 (1.63%) 100 1.25 0 0 12,300 13,500 11,100
08/07/2025 12,300 -0.2 (-1.6%) 1,401 17.37 0 0 12,500 13,700 11,300
07/07/2025 12,500 0.3 (2.46%) 8,100 97.25 0 0 12,200 13,400 11,000
04/07/2025 12,200 0.1 (0.83%) 4,100 50.24 0 0 12,100 13,300 10,900
03/07/2025 12,100 -1.2 (-9.02%) 15,100 182.71 0 0 13,300 14,600 12,000
02/07/2025 13,300 0 (0%) 0 0 0 0 13,300 14,600 12,000
01/07/2025 13,300 0 (0%) 0 0 0 0 13,300 14,600 12,000
30/06/2025 13,300 1 (8.13%) 100 1.33 0 0 12,300 13,500 11,100

Dữ liệu lịch sử - BSC

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