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 18,500 0.2 (1.09%) 126,900 2,347.3 0 0 18,300 20,100 16,500
30/12/2025 18,300 -0.1 (-0.54%) 75,900 1,397.77 0 0 18,400 20,200 16,600
29/12/2025 18,400 0.3 (1.66%) 90,200 1,648.04 0 0 18,100 19,900 16,300
26/12/2025 18,100 -0.1 (-0.55%) 85,000 1,534.13 0 0 18,200 20,000 16,400
25/12/2025 18,200 -0.1 (-0.55%) 107,200 1,951.81 0 0 18,300 20,100 16,500
24/12/2025 18,300 0 (0%) 75,600 1,384.58 0 0 18,300 20,100 16,500
23/12/2025 18,300 -0.2 (-1.08%) 112,600 2,068.25 0 0 18,500 20,300 16,700
22/12/2025 18,500 -0.1 (-0.54%) 82,300 1,523.88 0 0 18,600 20,400 16,800
19/12/2025 18,600 0.1 (0.54%) 118,800 2,205.66 0 0 18,500 20,300 16,700
18/12/2025 18,500 -0.1 (-0.54%) 78,500 1,455.1 0 0 18,600 20,400 16,800
17/12/2025 18,600 0.2 (1.09%) 92,600 1,714.03 0 0 18,400 20,200 16,600
16/12/2025 18,400 -0.1 (-0.54%) 81,400 1,506.28 0 0 18,500 20,300 16,700
15/12/2025 18,500 -0.2 (-1.07%) 100,700 1,876.11 0 0 18,700 20,500 16,900
12/12/2025 18,700 0.1 (0.54%) 96,100 1,797.39 0 0 18,600 20,400 16,800
11/12/2025 18,600 0.2 (1.09%) 87,400 1,623.55 0 0 18,400 20,200 16,600
10/12/2025 18,400 -0.1 (-0.54%) 102,300 1,888.6 0 0 18,500 20,300 16,700
09/12/2025 18,500 0.5 (2.78%) 126,200 2,314.32 0 0 18,000 19,800 16,200
08/12/2025 18,000 0 (0%) 86,205 1,554.36 0 0 18,000 19,800 16,200
05/12/2025 18,000 -0.1 (-0.55%) 145,302 2,605.79 0 0 18,100 19,900 16,300
04/12/2025 18,100 -0.2 (-1.09%) 81,300 1,477.76 0 0 18,300 20,100 16,500
03/12/2025 18,300 -0.4 (-2.14%) 144,205 2,659.59 0 0 18,700 20,500 16,900
02/12/2025 18,700 -0.3 (-1.58%) 83,717 1,571.78 0 0 19,000 20,900 17,100
01/12/2025 19,000 0 (0%) 99,903 1,891.18 0 0 19,000 20,900 17,100
28/11/2025 19,000 -0.2 (-1.04%) 105,830 2,014.42 0 0 19,200 21,100 17,300
27/11/2025 19,200 -0.5 (-2.54%) 72,001 1,394.01 0 0 19,700 21,600 17,800
26/11/2025 19,700 -0.4 (-1.99%) 138,900 2,749.56 0 0 20,100 22,100 18,100
25/11/2025 20,100 -0.5 (-2.43%) 90,927 1,855.33 0 0 20,600 22,600 18,600
24/11/2025 20,600 0.3 (1.48%) 162,801 3,347.67 0 0 20,300 22,300 18,300
21/11/2025 20,300 0 (0%) 71,300 1,445.16 0 0 20,300 22,300 18,300
20/11/2025 20,300 0 (0%) 93,900 1,906.97 0 0 20,300 22,300 18,300
19/11/2025 20,300 -0.1 (-0.49%) 70,813 1,438.75 0 0 20,400 22,400 18,400
18/11/2025 20,400 0 (0%) 87,627 1,789.06 0 0 20,400 22,400 18,400
17/11/2025 20,400 0.1 (0.49%) 99,300 2,021.63 0 0 20,300 22,300 18,300
14/11/2025 20,300 -0.1 (-0.49%) 70,100 1,428.16 0 0 20,400 22,400 18,400
13/11/2025 20,400 0.1 (0.49%) 109,200 2,225.63 0 0 20,300 22,300 18,300
12/11/2025 20,300 -0.1 (-0.49%) 115,500 2,349.57 0 0 20,400 22,400 18,400
11/11/2025 20,400 0 (0%) 76,600 1,559.89 0 0 20,400 22,400 18,400
10/11/2025 20,400 -0.1 (-0.49%) 98,500 2,020.52 0 0 20,500 22,500 18,500
07/11/2025 20,500 0.1 (0.49%) 93,600 1,912.42 0 0 20,400 22,400 18,400
06/11/2025 20,400 -0.1 (-0.49%) 75,900 1,553.72 0 0 20,500 22,500 18,500
05/11/2025 20,500 -0.3 (-1.44%) 81,501 1,677.13 0 0 20,800 22,800 18,800
04/11/2025 20,800 0.8 (4%) 171,700 3,506.14 0 0 20,000 22,000 18,000
03/11/2025 20,000 0 (0%) 85,314 1,708.35 0 0 20,000 22,000 18,000
31/10/2025 20,000 -0.1 (-0.5%) 94,800 1,901.97 0 0 20,100 22,100 18,100
30/10/2025 20,100 0 (0%) 89,400 1,795.77 0 0 20,100 22,100 18,100
29/10/2025 20,100 0.1 (0.5%) 97,218 1,948 0 0 20,000 22,000 18,000
28/10/2025 20,000 -0.1 (-0.5%) 85,800 1,722.81 0 0 20,100 22,100 18,100
27/10/2025 20,100 -0.2 (-0.99%) 125,300 2,527.21 0 0 20,300 22,300 18,300
24/10/2025 20,300 0.2 (1.%) 111,413 2,253.61 0 0 20,100 22,100 18,100
23/10/2025 20,100 -0.2 (-0.99%) 88,100 1,786.99 0 0 20,300 22,300 18,300
22/10/2025 20,300 0.1 (0.5%) 137,902 2,792.32 0 0 20,200 22,200 18,200
21/10/2025 20,200 0.2 (1%) 104,116 2,094.03 0 0 20,000 22,000 18,000
20/10/2025 20,000 -0.2 (-0.99%) 77,400 1,557.47 0 0 20,200 22,200 18,200
17/10/2025 20,200 0.1 (0.5%) 118,541 2,394.81 0 0 20,100 22,100 18,100
16/10/2025 20,100 0.1 (0.5%) 86,939 1,747.3 0 0 20,000 22,000 18,000
15/10/2025 20,000 0 (0%) 91,500 1,832.18 0 0 20,000 22,000 18,000
14/10/2025 20,000 -0.1 (-0.5%) 81,450 1,632.5 0 0 20,100 22,100 18,100
13/10/2025 20,100 0.1 (0.5%) 97,395 1,952.55 0 0 20,000 22,000 18,000
10/10/2025 20,000 0 (0%) 68,500 1,368.62 0 0 20,000 22,000 18,000
09/10/2025 20,000 -0.4 (-1.96%) 69,100 1,390.33 0 0 20,400 22,400 18,400
08/10/2025 20,400 -0.8 (-3.77%) 266,054 5,638.15 0 0 21,200 23,300 19,100
07/10/2025 21,200 1.1 (5.47%) 246,458 5,197.21 0 0 20,100 22,100 18,100
06/10/2025 20,100 -0.1 (-0.5%) 75,100 1,513.01 0 0 20,200 22,200 18,200
03/10/2025 20,200 0.1 (0.5%) 94,930 1,911.6 0 0 20,100 22,100 18,100
02/10/2025 20,100 0.1 (0.5%) 99,703 2,004.6 0 0 20,000 22,000 18,000
01/10/2025 20,000 0 (0%) 74,500 1,490.92 0 0 20,000 22,000 18,000
30/09/2025 20,000 -0.2 (-0.99%) 81,075 1,628.79 0 0 20,200 22,200 18,200
29/09/2025 20,200 0.1 (0.5%) 105,410 2,122.99 0 0 20,100 22,100 18,100
26/09/2025 20,100 0.1 (0.5%) 149,306 3,005.36 0 0 20,000 22,000 18,000
25/09/2025 20,000 -0.1 (-0.5%) 92,100 1,843.84 0 0 20,100 22,100 18,100
24/09/2025 20,100 -0.1 (-0.5%) 132,900 2,677.92 0 0 20,200 22,200 18,200
23/09/2025 20,200 -0.3 (-1.46%) 187,044 3,846.13 0 0 20,500 22,500 18,500
22/09/2025 20,500 0.5 (2.5%) 223,710 4,543.01 0 0 20,000 22,000 18,000
19/09/2025 20,000 0.2 (1.01%) 150,901 2,994.8 0 0 19,800 21,700 17,900
18/09/2025 19,800 0.3 (1.54%) 130,234 2,561.26 0 0 19,500 21,400 17,600
17/09/2025 19,500 -0.2 (-1.02%) 104,450 2,041.12 0 0 19,700 21,600 17,800
16/09/2025 19,700 -0.2 (-1.01%) 141,735 2,807.59 0 0 19,900 21,800 18,000
15/09/2025 19,900 -0.2 (-1.%) 118,954 2,383.6 0 0 20,100 22,100 18,100
12/09/2025 20,100 0.1 (0.5%) 156,001 3,133. 0 0 20,000 22,000 18,000
11/09/2025 20,000 0.5 (2.56%) 239,800 4,768.17 0 0 19,500 21,400 17,600
10/09/2025 19,500 0.3 (1.56%) 153,901 2,984.45 0 0 19,200 21,100 17,300
09/09/2025 19,200 0.4 (2.13%) 190,842 3,648.73 0 0 18,800 20,600 17,000
08/09/2025 18,800 -0.2 (-1.05%) 105,309 1,988.57 0 0 19,000 20,900 17,100
05/09/2025 19,000 -0.1 (-0.52%) 141,500 2,702.2 0 0 19,100 21,000 17,200
04/09/2025 19,100 -0.2 (-1.04%) 127,900 2,449.39 0 0 19,300 21,200 17,400
03/09/2025 19,300 -0.2 (-1.03%) 113,500 2,206.18 0 0 19,500 21,400 17,600
29/08/2025 19,500 0.2 (1.04%) 185,825 3,607.01 0 0 19,300 21,200 17,400
28/08/2025 19,300 0.1 (0.52%) 145,104 2,798.21 0 0 19,200 21,100 17,300
27/08/2025 19,200 0.2 (1.05%) 149,546 2,860. 0 0 19,000 20,900 17,100
26/08/2025 19,000 0.3 (1.6%) 161,800 3,061.3 0 0 18,700 20,500 16,900
25/08/2025 18,700 -0.2 (-1.06%) 158,701 2,993.55 0 0 18,900 20,700 17,100
22/08/2025 18,900 0.2 (1.07%) 138,905 2,606.55 0 0 18,700 20,500 16,900
21/08/2025 18,700 0.3 (1.63%) 224,659 4,189.09 0 0 18,400 20,200 16,600
20/08/2025 18,400 0.3 (1.66%) 203,220 3,724.41 0 0 18,100 19,900 16,300
19/08/2025 18,100 -0.1 (-0.55%) 94,502 1,713.3 0 0 18,200 20,000 16,400
18/08/2025 18,200 -0.2 (-1.09%) 108,400 1,976.11 0 0 18,400 20,200 16,600
15/08/2025 18,400 0.3 (1.66%) 176,466 3,233.29 0 0 18,100 19,900 16,300
14/08/2025 18,100 -0.1 (-0.55%) 119,641 2,170.89 0 0 18,200 20,000 16,400
13/08/2025 18,200 -0.4 (-2.15%) 92,602 1,706.18 0 0 18,600 20,400 16,800
12/08/2025 18,600 -0.2 (-1.06%) 125,100 2,341.67 0 0 18,800 20,600 17,000
11/08/2025 18,800 -0.1 (-0.53%) 101,387 1,908.6 0 0 18,900 20,700 17,100
08/08/2025 18,900 0.3 (1.61%) 186,510 3,508.72 0 0 18,600 20,400 16,800
07/08/2025 18,600 0.3 (1.64%) 147,175 2,724.09 0 0 18,300 20,100 16,500
06/08/2025 18,300 0.1 (0.55%) 106,804 1,951.33 0 0 18,200 20,000 16,400
05/08/2025 18,200 -0.2 (-1.09%) 127,010 2,332.38 0 0 18,400 20,200 16,600
04/08/2025 18,400 -0.3 (-1.6%) 101,610 1,862.71 0 0 18,700 20,500 16,900
01/08/2025 18,700 0.5 (2.75%) 98,208 1,810.42 0 0 18,200 20,000 16,400
31/07/2025 18,200 -0.2 (-1.09%) 95,406 1,744.91 0 0 18,400 20,200 16,600
30/07/2025 18,400 0.4 (2.22%) 98,200 1,792.41 0 0 18,000 19,800 16,200
29/07/2025 18,900 -0.6 (-3.08%) 121,343 2,332.03 0 0 19,500 21,400 17,600
28/07/2025 19,500 0.1 (0.52%) 86,526 1,680.66 0 0 19,400 21,300 17,500
25/07/2025 19,400 0.3 (1.57%) 124,706 2,404.87 0 0 19,100 21,000 17,200
24/07/2025 19,100 -0.2 (-1.04%) 90,923 1,744.23 0 0 19,300 21,200 17,400
23/07/2025 19,300 0.1 (0.52%) 134,815 2,588.43 0 0 19,200 21,100 17,300
22/07/2025 19,200 -0.2 (-1.03%) 126,225 2,423.91 0 0 19,400 21,300 17,500
21/07/2025 19,400 0.4 (2.11%) 126,250 2,435.89 0 0 19,000 20,900 17,100
18/07/2025 19,000 0.3 (1.6%) 115,340 2,163.42 0 0 18,700 20,500 16,900
17/07/2025 18,700 -0.1 (-0.53%) 59,660 1,120.43 0 0 18,800 20,600 17,000
16/07/2025 18,800 -0.2 (-1.05%) 90,003 1,695.61 0 0 19,000 20,900 17,100
15/07/2025 19,000 -0.9 (-4.52%) 105,397 2,043.82 0 0 19,900 21,800 18,000
14/07/2025 19,900 -1.1 (-5.24%) 233,933 4,622.4 0 0 21,000 23,100 18,900
11/07/2025 21,000 1.7 (8.81%) 326,426 6,654.61 0 0 19,300 21,200 17,400
10/07/2025 19,300 0.1 (0.52%) 79,775 1,535.03 0 0 19,200 21,100 17,300
09/07/2025 19,200 -0.1 (-0.52%) 86,111 1,662.62 0 0 19,300 21,200 17,400
08/07/2025 19,300 0.1 (0.52%) 96,630 1,862.7 0 0 19,200 21,100 17,300
07/07/2025 19,200 0 (0%) 89,081 1,710.67 0 0 19,200 21,100 17,300
04/07/2025 19,200 -0.1 (-0.52%) 93,600 1,797.69 0 0 19,300 21,200 17,400
03/07/2025 19,300 -0.1 (-0.52%) 74,711 1,445.4 0 0 19,400 21,300 17,500
02/07/2025 19,400 0.4 (2.11%) 127,200 2,448.04 0 0 19,000 20,900 17,100
01/07/2025 19,000 0.6 (3.26%) 146,835 2,750.81 0 0 18,400 20,200 16,600

Dữ liệu lịch sử - BSC

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