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
05/01/2026 2,800 -0.1 (-3.45%) 104,200 286.58 0 0 2,900 3,300 2,500
31/12/2025 3,000 0.1 (3.45%) 12,800 37.15 0 0 2,900 3,300 2,500
30/12/2025 2,900 0 (0%) 3,510 10.18 0 0 2,900 3,300 2,500
29/12/2025 2,900 0 (0%) 20,800 60.35 0 0 2,900 3,300 2,500
26/12/2025 2,900 -0.1 (-3.33%) 12,100 35.25 0 0 3,000 3,400 2,600
25/12/2025 3,000 0 (0%) 55,700 167.09 0 0 3,000 3,400 2,600
24/12/2025 3,000 0 (0%) 23,500 70.5 0 0 3,000 3,400 2,600
23/12/2025 3,000 -0.1 (-3.23%) 38,200 114.62 0 0 3,100 3,500 2,700
22/12/2025 3,100 0 (0%) 19,100 58.41 0 0 3,100 3,500 2,700
19/12/2025 3,100 0.1 (3.33%) 8,200 25.01 0 0 3,000 3,400 2,600
18/12/2025 3,000 0 (0%) 63,430 190.34 0 0 3,000 3,400 2,600
17/12/2025 3,000 0 (0%) 82,501 247.51 0 0 3,000 3,400 2,600
16/12/2025 3,100 0.1 (3.33%) 69,300 208.66 0 0 3,000 3,400 2,600
15/12/2025 3,000 -0.1 (-3.23%) 51,200 154.74 0 0 3,100 3,500 2,700
12/12/2025 3,000 -0.1 (-3.23%) 46,925 144.52 0 0 3,100 3,500 2,700
11/12/2025 3,100 0 (0%) 27,400 84.94 0 0 3,100 3,500 2,700
10/12/2025 3,100 -0.1 (-3.13%) 178,600 560.09 0 0 3,200 3,600 2,800
09/12/2025 3,300 0 (0%) 97,400 311.7 0 0 3,300 3,700 2,900
08/12/2025 3,300 0 (0%) 20,000 66.17 0 0 3,300 3,700 2,900
05/12/2025 3,300 0 (0%) 4,900 16.19 0 0 3,300 3,700 2,900
04/12/2025 3,300 0 (0%) 61,400 200.25 0 0 3,300 3,700 2,900
03/12/2025 3,300 0 (0%) 28,400 93.82 0 0 3,300 3,700 2,900
02/12/2025 3,400 0 (0%) 67,300 223.73 0 0 3,400 3,900 2,900
01/12/2025 3,400 0.2 (6.25%) 8,100 27.32 0 0 3,200 3,600 2,800
28/11/2025 3,400 0.1 (3.03%) 106,426 344.09 0 0 3,300 3,700 2,900
27/11/2025 3,300 0 (0%) 76,701 252.11 0 0 3,300 3,700 2,900
26/11/2025 3,300 0.1 (3.13%) 48,330 159.48 0 0 3,200 3,600 2,800
25/11/2025 3,200 0 (0%) 75,300 241.06 0 0 3,200 3,600 2,800
24/11/2025 3,200 -0.1 (-3.03%) 23,863 76.38 0 0 3,300 3,700 2,900
21/11/2025 3,200 0 (0%) 27,000 89.09 0 0 3,200 3,600 2,800
20/11/2025 3,300 0.1 (3.13%) 89,200 286.16 0 0 3,200 3,600 2,800
19/11/2025 3,200 -0.1 (-3.03%) 100,300 322.99 0 0 3,300 3,700 2,900
18/11/2025 3,300 0 (0%) 52,600 173.99 0 0 3,300 3,700 2,900
17/11/2025 3,300 0 (0%) 10,999 36.48 0 0 3,300 3,700 2,900
14/11/2025 3,200 -0.1 (-3.03%) 10,700 35.3 0 0 3,300 3,700 2,900
13/11/2025 3,300 0 (0%) 9,133 30.34 0 0 3,300 3,700 2,900
12/11/2025 3,400 0.2 (6.25%) 28,300 93.4 0 0 3,200 3,600 2,800
11/11/2025 3,300 0 (0%) 30,901 98.95 0 0 3,300 3,700 2,900
10/11/2025 3,200 -0.1 (-3.03%) 18,970 62.01 0 0 3,300 3,700 2,900
07/11/2025 3,300 0 (0%) 11,301 37.29 0 0 3,300 3,700 2,900
06/11/2025 3,300 0 (0%) 11,400 37.62 0 0 3,300 3,700 2,900
05/11/2025 3,300 0 (0%) 20,501 67.65 0 0 3,300 3,700 2,900
04/11/2025 3,300 0 (0%) 12,920 42.39 0 0 3,300 3,700 2,900
03/11/2025 3,300 0 (0%) 30,700 101.32 0 0 3,300 3,700 2,900
31/10/2025 3,300 0 (0%) 21,400 70.66 0 0 3,300 3,700 2,900
30/10/2025 3,300 0 (0%) 26,300 86.98 0 0 3,300 3,700 2,900
29/10/2025 3,300 0 (0%) 25,250 83.33 0 0 3,300 3,700 2,900
28/10/2025 3,300 -0.1 (-2.94%) 8,300 27.4 0 0 3,400 3,900 2,900
27/10/2025 3,400 0.1 (3.03%) 7,500 25.29 0 0 3,300 3,700 2,900
24/10/2025 3,300 0 (0%) 15,500 51.19 0 0 3,300 3,700 2,900
23/10/2025 3,400 0.2 (6.25%) 20,012 66.64 0 0 3,200 3,600 2,800
22/10/2025 3,400 0 (0%) 100,500 324.67 0 0 3,400 3,900 2,900
21/10/2025 3,400 0.1 (3.03%) 45,735 154.08 0 0 3,300 3,700 2,900
20/10/2025 3,300 -0.1 (-2.94%) 83,001 273.44 0 0 3,400 3,900 2,900
17/10/2025 3,400 0 (0%) 93,648 313.72 0 0 3,400 3,900 2,900
16/10/2025 3,400 -0.1 (-2.86%) 53,900 183.91 0 0 3,500 4,000 3,000
15/10/2025 3,500 0 (0%) 24,120 84.94 0 0 3,500 4,000 3,000
14/10/2025 3,500 0 (0%) 29,900 105.09 0 0 3,500 4,000 3,000
13/10/2025 3,400 -0.2 (-5.56%) 135,745 479.52 0 0 3,600 4,100 3,100
10/10/2025 3,600 -0.1 (-2.7%) 67,223 243.86 0 0 3,700 4,200 3,200
09/10/2025 3,700 0 (0%) 29,400 109.45 0 0 3,700 4,200 3,200
08/10/2025 3,700 -0.2 (-5.13%) 204,623 757.58 0 0 3,900 4,400 3,400
07/10/2025 3,900 -0.2 (-4.88%) 139,000 547.2 0 0 4,100 4,700 3,500
06/10/2025 4,200 0.1 (2.44%) 136,412 562.75 0 0 4,100 4,700 3,500
03/10/2025 4,100 -0.2 (-4.65%) 163,101 672.68 0 0 4,300 4,900 3,700
02/10/2025 4,300 -0.2 (-4.44%) 284,222 1,229.47 0 0 4,500 5,100 3,900
01/10/2025 4,500 0.1 (2.27%) 118,932 536.37 0 0 4,400 5,000 3,800
30/09/2025 4,400 -0.3 (-6.38%) 231,117 1,012.34 0 0 4,700 5,400 4,000
29/09/2025 4,700 0.1 (2.17%) 102,423 476.42 0 0 4,600 5,200 4,000
26/09/2025 4,600 0.1 (2.22%) 246,716 1,133.9 0 0 4,500 5,100 3,900
25/09/2025 4,600 0.1 (2.22%) 176,330 797.58 0 0 4,500 5,100 3,900
24/09/2025 4,500 0.1 (2.27%) 190,691 851.21 0 0 4,400 5,000 3,800
23/09/2025 4,400 0 (0%) 74,147 326.15 0 0 4,400 5,000 3,800
22/09/2025 4,400 0.1 (2.33%) 221,148 980.17 0 0 4,300 4,900 3,700
19/09/2025 4,500 0.3 (7.14%) 162,767 705.44 0 0 4,200 4,800 3,600
18/09/2025 4,300 0 (0%) 282,629 1,197.65 0 0 4,300 4,900 3,700
17/09/2025 4,200 -0.2 (-4.55%) 269,064 1,159.65 0 0 4,400 5,000 3,800
16/09/2025 4,500 0.2 (4.65%) 341,361 1,502.13 0 0 4,300 4,900 3,700
15/09/2025 4,300 -0.1 (-2.27%) 105,812 455.58 0 0 4,400 5,000 3,800
12/09/2025 4,300 0.1 (2.38%) 241,946 1,054.46 0 0 4,200 4,800 3,600
11/09/2025 4,300 0.2 (4.88%) 333,234 1,399.41 0 0 4,100 4,700 3,500
10/09/2025 4,200 0.2 (5%) 180,055 745.35 0 0 4,000 4,600 3,400
09/09/2025 4,100 0.1 (2.5%) 162,602 656.41 0 0 4,000 4,600 3,400
08/09/2025 4,000 0 (0%) 411,563 1,641.8 0 0 4,000 4,600 3,400
05/09/2025 4,000 0.1 (2.56%) 489,987 1,961.88 0 0 3,900 4,400 3,400
04/09/2025 4,000 0.3 (8.11%) 605,514 2,390.97 0 0 3,700 4,200 3,200
03/09/2025 3,800 0.2 (5.56%) 162,579 601.74 0 0 3,600 4,100 3,100
29/08/2025 3,600 0 (0%) 407,035 1,480.61 0 0 3,600 4,100 3,100
28/08/2025 3,600 0 (0%) 351,004 1,257.07 0 0 3,600 4,100 3,100
27/08/2025 3,600 0.1 (2.86%) 144,126 518.5 0 0 3,500 4,000 3,000
26/08/2025 3,600 0.3 (9.09%) 425,460 1,500.95 0 0 3,300 3,700 2,900
25/08/2025 3,300 -0.1 (-2.94%) 218,600 731.58 0 0 3,400 3,900 2,900
22/08/2025 3,400 -0.1 (-2.86%) 357,107 1,215.59 0 0 3,500 4,000 3,000
21/08/2025 3,600 0.1 (2.86%) 393,100 1,391.84 0 0 3,500 4,000 3,000
20/08/2025 3,500 0 (0%) 384,907 1,359.18 0 0 3,500 4,000 3,000
19/08/2025 3,600 0.2 (5.88%) 215,000 761.34 0 0 3,400 3,900 2,900
18/08/2025 3,500 0.1 (2.94%) 417,701 1,440.33 0 0 3,400 3,900 2,900
15/08/2025 3,400 -0.1 (-2.86%) 250,200 853.84 0 0 3,500 4,000 3,000
14/08/2025 3,600 0.3 (9.09%) 427,396 1,487.67 0 0 3,300 3,700 2,900
13/08/2025 3,500 0.3 (9.38%) 333,700 1,106.67 0 0 3,200 3,600 2,800
12/08/2025 3,200 -0.1 (-3.03%) 214,301 696.2 0 0 3,300 3,700 2,900
11/08/2025 3,400 0.1 (3.03%) 238,015 786.5 0 0 3,300 3,700 2,900
08/08/2025 3,300 -0.1 (-2.94%) 273,555 908.82 0 0 3,400 3,900 2,900
07/08/2025 3,500 0.1 (2.94%) 126,558 430.8 0 0 3,400 3,900 2,900
06/08/2025 3,400 0 (0%) 195,115 658.52 0 0 3,400 3,900 2,900
05/08/2025 3,400 -0.1 (-2.86%) 407,900 1,387.49 0 0 3,500 4,000 3,000
04/08/2025 3,500 0.1 (2.94%) 106,201 367.99 0 0 3,400 3,900 2,900
01/08/2025 3,400 0.1 (3.03%) 318,834 1,093.02 0 0 3,300 3,700 2,900
31/07/2025 3,400 0.2 (6.25%) 218,550 721.35 0 0 3,200 3,600 2,800
30/07/2025 3,300 0 (0%) 117,306 375.92 0 0 3,300 3,700 2,900
29/07/2025 3,300 -0.1 (-2.94%) 300,500 1,002.69 0 0 3,400 3,900 2,900
28/07/2025 3,500 0.3 (9.38%) 135,101 459.57 0 0 3,200 3,600 2,800
25/07/2025 3,300 0.1 (3.13%) 178,600 578.71 0 0 3,200 3,600 2,800
24/07/2025 3,200 0.1 (3.23%) 101,700 323.11 0 0 3,100 3,500 2,700
23/07/2025 3,200 0.1 (3.23%) 43,824 136.97 0 0 3,100 3,500 2,700
22/07/2025 3,200 0.1 (3.23%) 28,900 89.67 0 0 3,100 3,500 2,700
21/07/2025 3,100 0 (0%) 339,000 1,051.25 0 0 3,100 3,500 2,700
18/07/2025 3,100 -0.2 (-6.06%) 252,000 792.95 0 0 3,300 3,700 2,900
17/07/2025 3,300 0.1 (3.13%) 119,200 388.2 0 0 3,200 3,600 2,800
16/07/2025 3,300 0 (0%) 52,920 171.14 0 0 3,300 3,700 2,900
15/07/2025 3,300 0.2 (6.45%) 446,906 1,463.41 0 0 3,100 3,500 2,700
14/07/2025 3,200 0.2 (6.67%) 145,210 455.36 0 0 3,000 3,400 2,600
11/07/2025 3,200 0.1 (3.23%) 167,600 511.02 0 0 3,100 3,500 2,700
10/07/2025 3,100 0 (0%) 29,600 90.81 0 0 3,100 3,500 2,700
09/07/2025 3,100 0 (0%) 28,010 87. 0 0 3,100 3,500 2,700
08/07/2025 3,000 0.1 (3.45%) 383,900 1,202.01 0 0 2,900 3,300 2,500
07/07/2025 2,900 0 (0%) 24,300 70.48 0 0 2,900 3,300 2,500

Dữ liệu lịch sử - BSC

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