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 15,100 1.9 (14.39%) 208 3.13 0 0 13,200 15,100 11,300
07/01/2026 14,400 1.8 (14.29%) 643 8.51 0 0 12,600 14,400 10,800
06/01/2026 14,600 1.9 (14.96%) 2,897 36.69 0 0 12,700 14,600 10,800
05/01/2026 12,700 -0.8 (-5.93%) 111 1.41 0 0 13,500 15,500 11,500
31/12/2025 13,400 0.8 (6.35%) 1,296 17.46 0 0 12,600 14,400 10,800
30/12/2025 12,600 1.6 (14.55%) 2,300 28.98 0 0 11,000 12,600 9,400
29/12/2025 11,000 -1.7 (-13.39%) 511 5.67 0 0 12,700 14,600 10,800
26/12/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
25/12/2025 12,700 -0.9 (-6.62%) 301 3.82 0 0 13,600 15,600 11,600
24/12/2025 14,000 1.1 (8.53%) 4,409 59.75 0 0 12,900 14,800 11,000
23/12/2025 13,500 0.7 (5.47%) 500 6.44 0 0 12,800 14,700 10,900
22/12/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
19/12/2025 12,900 0 (0%) 608 7.8 0 0 12,900 14,800 11,000
18/12/2025 12,300 0.1 (0.82%) 510 6.59 0 0 12,200 14,000 10,400
17/12/2025 12,700 -0.9 (-6.62%) 600 7.33 0 0 13,600 15,600 11,600
16/12/2025 13,600 1.2 (9.68%) 100 1.36 0 0 12,400 14,200 10,600
15/12/2025 12,400 0 (0%) 1,800 22.32 0 0 12,400 14,200 10,600
12/12/2025 12,400 -0.4 (-3.13%) 200 2.47 0 0 12,800 14,700 10,900
11/12/2025 12,800 -0.1 (-0.78%) 104 1.34 0 0 12,900 14,800 11,000
10/12/2025 14,200 1.4 (10.94%) 1,121 14.4 0 0 12,800 14,700 10,900
09/12/2025 12,800 0 (0%) 59 0.65 0 0 12,800 14,700 10,900
08/12/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
05/12/2025 12,800 -0.1 (-0.78%) 200 2.56 0 0 12,900 14,800 11,000
04/12/2025 13,000 -1 (-7.14%) 1,400 18.09 0 0 14,000 16,100 11,900
03/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
02/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
01/12/2025 14,000 1.3 (10.24%) 100 1.4 0 0 12,700 14,600 10,800
28/11/2025 12,700 0 (0%) 300 3.81 0 0 12,700 14,600 10,800
27/11/2025 12,700 -0.4 (-3.05%) 200 2.54 0 0 13,100 15,000 11,200
26/11/2025 14,000 1.2 (9.38%) 400 5.24 0 0 12,800 14,700 10,900
25/11/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
24/11/2025 12,900 0.2 (1.57%) 2,600 33.35 0 0 12,700 14,600 10,800
21/11/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
20/11/2025 12,700 0 (0%) 200 2.54 0 0 12,700 14,600 10,800
19/11/2025 12,700 0.1 (0.79%) 100 1.27 0 0 12,600 14,400 10,800
18/11/2025 12,600 0.3 (2.44%) 200 2.52 0 0 12,300 14,100 10,500
17/11/2025 12,600 -0.1 (-0.79%) 700 8.62 0 0 12,700 14,600 10,800
14/11/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
13/11/2025 12,700 0.4 (3.25%) 2,500 31.75 0 0 12,300 14,100 10,500
12/11/2025 12,300 -0.1 (-0.81%) 5,465 67.54 0 0 12,400 14,200 10,600
11/11/2025 12,900 0.5 (4.03%) 1,000 12.39 0 0 12,400 14,200 10,600
10/11/2025 12,500 0 (0%) 1,064 13.18 0 0 12,500 14,300 10,700
07/11/2025 12,500 -0.1 (-0.79%) 3,501 43.61 0 0 12,600 14,400 10,800
06/11/2025 12,500 -0.9 (-6.72%) 3,202 40.42 0 0 13,400 15,400 11,400
05/11/2025 15,100 1.8 (13.53%) 2,804 37.49 0 0 13,300 15,200 11,400
04/11/2025 14,600 1.9 (14.96%) 1,000 13.26 0 0 12,700 14,600 10,800
03/11/2025 12,700 -2.2 (-14.77%) 1,700 21.59 0 0 14,900 17,100 12,700
31/10/2025 14,900 0 (0%) 100 1.49 0 0 14,900 17,100 12,700
30/10/2025 14,900 1.9 (14.62%) 100 1.49 0 0 13,000 14,900 11,100
29/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
28/10/2025 13,000 0.2 (1.56%) 1,500 19.5 0 0 12,800 14,700 10,900
27/10/2025 12,800 1.6 (14.29%) 500 6.4 0 0 11,200 12,800 9,600
24/10/2025 13,100 1.6 (13.91%) 5,201 58.48 0 0 11,500 13,200 9,800
23/10/2025 12,000 0 (0%) 200 2.3 0 0 12,000 13,800 10,200
22/10/2025 12,000 -2 (-14.29%) 400 4.8 0 0 14,000 16,100 11,900
21/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
20/10/2025 14,000 -1.8 (-11.39%) 102 1.43 0 0 15,800 18,100 13,500
17/10/2025 15,800 -2.6 (-14.13%) 2,610 41.26 0 0 18,400 21,100 15,700
16/10/2025 18,300 -3.2 (-14.88%) 206 3.78 0 0 21,500 24,700 18,300
15/10/2025 21,500 -3.7 (-14.68%) 300 6.45 0 0 25,200 28,900 21,500
14/10/2025 25,200 -4.4 (-14.86%) 107 2.7 0 0 29,600 34,000 25,200
13/10/2025 29,600 -5.2 (-14.94%) 100 2.96 0 0 34,800 40,000 29,600
10/10/2025 34,800 0 (0%) 10 0.3 0 0 34,800 40,000 29,600
09/10/2025 34,800 4.5 (14.85%) 110 3.82 0 0 30,300 34,800 25,800
08/10/2025 30,300 0 (0%) 5 0.13 0 0 30,300 34,800 25,800
07/10/2025 30,300 3.9 (14.77%) 107 3.24 0 0 26,400 30,300 22,500
06/10/2025 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
03/10/2025 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
02/10/2025 26,500 -1 (-3.64%) 1,200 31.71 0 0 27,500 31,600 23,400
01/10/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
30/09/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
29/09/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
26/09/2025 27,500 0 (0%) 9 0.23 0 0 27,500 31,600 23,400
25/09/2025 27,500 0 (0%) 1 0.03 0 0 27,500 31,600 23,400
24/09/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
23/09/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
22/09/2025 26,000 0.8 (3.17%) 206 5.64 0 0 25,200 28,900 21,500
19/09/2025 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
18/09/2025 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
17/09/2025 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
16/09/2025 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
15/09/2025 25,000 2 (8.7%) 604 15.23 0 0 23,000 26,400 19,600
12/09/2025 23,000 -2.7 (-10.51%) 200 4.6 0 0 25,700 29,500 21,900
11/09/2025 25,700 3.3 (14.73%) 317 7.93 0 0 22,400 25,700 19,100
10/09/2025 22,000 0.9 (4.27%) 514 11.52 0 0 21,100 24,200 18,000
09/09/2025 24,300 3.1 (14.62%) 300 6.34 0 0 21,200 24,300 18,100
08/09/2025 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
05/09/2025 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
04/09/2025 21,200 0 (0%) 0 0 0 0 21,200 24,300 18,100
03/09/2025 21,200 0 (0%) 1 0.02 0 0 21,200 24,300 18,100
29/08/2025 21,200 2.7 (14.59%) 107 2.25 0 0 18,500 21,200 15,800
28/08/2025 18,500 1.3 (7.56%) 100 1.85 0 0 17,200 19,700 14,700
27/08/2025 17,200 2.2 (14.67%) 101 1.74 0 0 15,000 17,200 12,800
26/08/2025 15,000 -2.6 (-14.77%) 1,100 16.5 0 0 17,600 20,200 15,000
25/08/2025 17,600 -3 (-14.56%) 101 1.78 0 0 20,600 23,600 17,600
22/08/2025 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
21/08/2025 20,500 2.5 (13.89%) 321 6.35 0 0 18,000 20,700 15,300
20/08/2025 18,000 2.3 (14.65%) 104 1.87 0 0 15,700 18,000 13,400
19/08/2025 16,200 2.1 (14.89%) 51,512 810.99 0 0 14,100 16,200 12,000
18/08/2025 15,800 1.7 (12.06%) 1,905 26.93 0 0 14,100 16,200 12,000
15/08/2025 14,100 0 (0%) 6 0.08 0 0 14,100 16,200 12,000
14/08/2025 14,100 0 (0%) 2 0.03 0 0 14,100 16,200 12,000
13/08/2025 14,100 0 (0%) 5 0.07 0 0 14,100 16,200 12,000
12/08/2025 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
11/08/2025 14,100 -0.2 (-1.4%) 301 4.24 0 0 14,300 16,400 12,200
08/08/2025 14,300 0.2 (1.42%) 100 1.43 0 0 14,100 16,200 12,000
07/08/2025 14,100 1.6 (12.8%) 117 1.64 0 0 12,500 14,300 10,700
06/08/2025 12,500 0 (0%) 1 0.01 0 0 12,500 14,300 10,700
05/08/2025 12,500 -2.2 (-14.97%) 4,500 56.25 0 0 14,700 16,900 12,500
04/08/2025 14,700 0 (0%) 4 0.06 0 0 14,700 16,900 12,500
01/08/2025 14,700 1.9 (14.84%) 109 1.6 0 0 12,800 14,700 10,900
31/07/2025 12,800 1.6 (14.29%) 2,504 32.05 0 0 11,200 12,800 9,600
30/07/2025 12,800 0.1 (0.79%) 33,000 370.94 0 0 12,700 14,600 10,800
29/07/2025 12,900 0.5 (4.03%) 221 2.8 0 0 12,400 14,200 10,600
28/07/2025 12,900 1.3 (11.21%) 400 4.94 0 0 11,600 13,300 9,900
25/07/2025 11,600 -1.7 (-12.78%) 300 3.49 0 0 13,300 15,200 11,400
24/07/2025 13,300 0.7 (5.56%) 100 1.33 0 0 12,600 14,400 10,800
23/07/2025 12,600 0.8 (6.78%) 101 1.27 0 0 11,800 13,500 10,100
22/07/2025 11,800 0 (0%) 200 2.35 0 0 11,800 13,500 10,100
21/07/2025 11,700 0 (0%) 200 2.35 0 0 11,700 13,400 10,000
18/07/2025 12,900 1.2 (10.26%) 3,100 36.39 0 0 11,700 13,400 10,000
17/07/2025 12,900 1.5 (13.16%) 400 4.68 0 0 11,400 13,100 9,700
16/07/2025 11,400 -1.9 (-14.29%) 239 2.72 0 0 13,300 15,200 11,400
15/07/2025 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
14/07/2025 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
11/07/2025 13,300 0 (0%) 139 1.92 0 0 13,300 15,200 11,400
10/07/2025 13,300 1.7 (14.66%) 100 1.33 0 0 11,600 13,300 9,900
09/07/2025 11,200 0.1 (0.9%) 301 3.48 0 0 11,100 12,700 9,500
08/07/2025 12,300 -0.1 (-0.81%) 600 6.68 0 0 12,400 14,200 10,600

Dữ liệu lịch sử - BSC

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