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
07/01/2026 18,400 -1.5 (-7.54%) 5,700 107.69 0 0 19,900 21,800 18,000
06/01/2026 19,900 -0.6 (-2.93%) 200 4 0 0 20,500 22,500 18,500
05/01/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
31/12/2025 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
30/12/2025 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
29/12/2025 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
26/12/2025 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
25/12/2025 20,500 0.5 (2.5%) 101 2.07 0 0 20,000 22,000 18,000
24/12/2025 20,000 0.1 (0.5%) 100 2 0 0 19,900 21,800 18,000
23/12/2025 19,900 0.5 (2.58%) 200 3.85 0 0 19,400 21,300 17,500
22/12/2025 19,400 0.7 (3.74%) 1,300 25.02 0 0 18,700 20,500 16,900
19/12/2025 18,700 0.3 (1.63%) 300 5.64 0 0 18,400 20,200 16,600
18/12/2025 18,400 -0.9 (-4.66%) 200 3.68 0 0 19,300 21,200 17,400
17/12/2025 19,300 0.3 (1.58%) 400 7.59 0 0 19,000 20,900 17,100
16/12/2025 19,000 0 (0%) 600 11.26 0 0 19,000 20,900 17,100
15/12/2025 19,000 -0.7 (-3.55%) 2,600 48.84 0 0 19,700 21,600 17,800
12/12/2025 19,700 0.1 (0.51%) 314 6.2 0 0 19,600 21,500 17,700
11/12/2025 19,600 0.2 (1.03%) 101 1.98 0 0 19,400 21,300 17,500
10/12/2025 19,400 -0.1 (-0.51%) 100 1.94 0 0 19,500 21,400 17,600
09/12/2025 19,500 -0.1 (-0.51%) 200 3.86 0 0 19,600 21,500 17,700
08/12/2025 19,600 -0.1 (-0.51%) 101 1.98 0 0 19,700 21,600 17,800
05/12/2025 19,700 0.2 (1.03%) 100 1.97 0 0 19,500 21,400 17,600
04/12/2025 19,500 0.1 (0.52%) 316 6.05 0 0 19,400 21,300 17,500
03/12/2025 19,400 0 (0%) 108 2.1 0 0 19,400 21,300 17,500
02/12/2025 19,400 1.3 (7.18%) 200 3.84 0 0 18,100 19,900 16,300
01/12/2025 18,100 -1.6 (-8.12%) 731 13.78 0 0 19,700 21,600 17,800
28/11/2025 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
27/11/2025 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
26/11/2025 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
25/11/2025 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
24/11/2025 19,700 0 (0%) 122 2.36 0 0 19,700 21,600 17,800
21/11/2025 19,700 0.7 (3.68%) 400 7.73 0 0 19,000 20,900 17,100
20/11/2025 19,000 0 (0%) 1 0.02 0 0 19,000 20,900 17,100
19/11/2025 19,000 0 (0%) 400 7.63 0 0 19,000 20,900 17,100
18/11/2025 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
17/11/2025 19,000 -1.9 (-9.09%) 700 13.3 0 0 20,900 22,900 18,900
14/11/2025 20,900 1.5 (7.73%) 100 2.09 0 0 19,400 21,300 17,500
13/11/2025 19,400 -0.2 (-1.02%) 1,100 20.04 0 0 19,600 21,500 17,700
12/11/2025 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
11/11/2025 19,600 -2.1 (-9.68%) 601 11.78 0 0 21,700 23,800 19,600
10/11/2025 21,700 1.9 (9.6%) 100 2.17 0 0 19,800 21,700 17,900
07/11/2025 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
06/11/2025 19,800 0.2 (1.02%) 202 4. 0 0 19,600 21,500 17,700
05/11/2025 19,600 0.7 (3.7%) 1,423 26.61 0 0 18,900 20,700 17,100
04/11/2025 18,900 -0.4 (-2.07%) 502 9.47 0 0 19,300 21,200 17,400
03/11/2025 19,300 -0.1 (-0.52%) 1,100 21.11 0 0 19,400 21,300 17,500
31/10/2025 19,400 -1.1 (-5.37%) 3,200 59.96 0 0 20,500 22,500 18,500
30/10/2025 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
29/10/2025 20,500 1.8 (9.63%) 300 5.79 0 0 18,700 20,500 16,900
28/10/2025 18,700 -0.2 (-1.06%) 100 1.87 0 0 18,900 20,700 17,100
27/10/2025 18,900 -1 (-5.03%) 6,100 115.08 0 0 19,900 21,800 18,000
24/10/2025 19,900 0 (0%) 400 7.54 0 0 19,900 21,800 18,000
23/10/2025 19,900 0 (0%) 10 0.19 0 0 19,900 21,800 18,000
22/10/2025 19,900 0 (0%) 117 2.33 0 0 19,900 21,800 18,000
21/10/2025 19,900 0 (0%) 315 6.27 0 0 19,900 21,800 18,000
20/10/2025 19,900 0 (0%) 8 0.16 0 0 19,900 21,800 18,000
17/10/2025 19,900 -1.5 (-7.01%) 421 8.62 0 0 21,400 23,500 19,300
16/10/2025 21,400 1.6 (8.08%) 110 2.34 0 0 19,800 21,700 17,900
15/10/2025 19,800 0.5 (2.59%) 100 1.98 0 0 19,300 21,200 17,400
14/10/2025 19,300 -1.4 (-6.76%) 476 9.75 0 0 20,700 22,700 18,700
13/10/2025 20,700 0.8 (4.02%) 335 6.91 0 0 19,900 21,800 18,000
10/10/2025 19,900 0 (0%) 0 0 0 0 19,900 21,800 18,000
09/10/2025 19,900 0.2 (1.02%) 200 3.98 0 0 19,700 21,600 17,800
08/10/2025 19,700 0 (0%) 200 3.94 0 0 19,700 21,600 17,800
07/10/2025 19,700 -0.1 (-0.51%) 500 9.85 0 0 19,800 21,700 17,900
06/10/2025 19,800 0 (0%) 627 12.3 0 0 19,800 21,700 17,900
03/10/2025 19,800 0.9 (4.76%) 500 9.75 0 0 18,900 20,700 17,100
02/10/2025 18,900 -1.1 (-5.5%) 457 8.6 0 0 20,000 22,000 18,000
01/10/2025 20,000 -0.3 (-1.48%) 400 7.99 0 0 20,300 22,300 18,300
30/09/2025 20,300 0 (0%) 0 0 0 0 20,300 22,300 18,300
29/09/2025 20,300 -0.2 (-0.98%) 100 2.03 0 0 20,500 22,500 18,500
26/09/2025 20,500 0.3 (1.49%) 767 15.25 0 0 20,200 22,200 18,200
25/09/2025 20,200 0.3 (1.51%) 500 9.89 0 0 19,900 21,800 18,000
24/09/2025 19,900 0 (0%) 242 4.77 0 0 19,900 21,800 18,000
23/09/2025 19,900 0 (0%) 800 15.81 0 0 19,900 21,800 18,000
22/09/2025 19,900 0.5 (2.58%) 1,015 19.91 0 0 19,400 21,300 17,500
19/09/2025 19,400 -0.9 (-4.43%) 601 12.24 0 0 20,300 22,300 18,300
18/09/2025 20,300 0.3 (1.5%) 300 6.01 0 0 20,000 22,000 18,000
17/09/2025 20,000 0 (0%) 113 2.26 0 0 20,000 22,000 18,000
16/09/2025 20,000 0 (0%) 100 2 0 0 20,000 22,000 18,000
15/09/2025 20,000 -0.8 (-3.85%) 1,600 31.42 0 0 20,800 22,800 18,800
12/09/2025 20,800 0.9 (4.52%) 192 3.99 0 0 19,900 21,800 18,000
11/09/2025 19,900 -1.7 (-7.87%) 201 4. 0 0 21,600 23,700 19,500
10/09/2025 21,600 0 (0%) 1 0.02 0 0 21,600 23,700 19,500
09/09/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
08/09/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
05/09/2025 21,600 1.7 (8.54%) 411 8.6 0 0 19,900 21,800 18,000
04/09/2025 19,900 0.7 (3.65%) 400 7.95 0 0 19,200 21,100 17,300
03/09/2025 19,200 -1.8 (-8.57%) 1,314 26.54 0 0 21,000 23,100 18,900
29/08/2025 21,000 -0.1 (-0.47%) 500 9.98 0 0 21,100 23,200 19,000
28/08/2025 21,100 0 (0%) 657 12.97 0 0 21,100 23,200 19,000
27/08/2025 21,100 0.9 (4.46%) 200 4.02 0 0 20,200 22,200 18,200
26/08/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
25/08/2025 20,200 0 (0%) 20 0.42 0 0 20,200 22,200 18,200
22/08/2025 20,200 -1 (-4.72%) 1,600 32.64 0 0 21,200 23,300 19,100
21/08/2025 21,200 -0.9 (-4.07%) 1,424 29.49 0 0 22,100 24,300 19,900
20/08/2025 22,100 2 (9.95%) 601 12.48 0 0 20,100 22,100 18,100
19/08/2025 20,100 -0.8 (-3.83%) 1,510 30.34 0 0 20,900 22,900 18,900
18/08/2025 20,900 0 (0%) 24 0.5 0 0 20,900 22,900 18,900
15/08/2025 20,900 -0.5 (-2.34%) 300 6.14 0 0 21,400 23,500 19,300
14/08/2025 21,400 1.4 (7.%) 5,100 100.06 0 0 20,000 22,000 18,000
13/08/2025 20,000 0.3 (1.52%) 1,172 23.06 0 0 19,700 21,600 17,800
12/08/2025 19,700 -0.5 (-2.48%) 696 13.75 0 0 20,200 22,200 18,200
11/08/2025 20,200 -0.1 (-0.49%) 311 6.19 0 0 20,300 22,300 18,300
08/08/2025 20,300 -0.1 (-0.49%) 1,721 34.2 0 0 20,400 22,400 18,400
07/08/2025 20,400 -0.3 (-1.45%) 2,330 47.2 0 0 20,700 22,700 18,700
06/08/2025 20,700 0.1 (0.49%) 109 2.26 0 0 20,600 22,600 18,600
05/08/2025 20,600 -0.1 (-0.48%) 8,306 164.94 0 0 20,700 22,700 18,700
04/08/2025 20,700 0 (0%) 500 10.39 0 0 20,700 22,700 18,700
01/08/2025 20,700 -0.1 (-0.48%) 1,000 20.13 0 0 20,800 22,800 18,800
31/07/2025 20,800 0.2 (0.97%) 1,500 31.28 0 0 20,600 22,600 18,600
30/07/2025 20,600 -0.3 (-1.44%) 200 4.13 0 0 20,900 22,900 18,900
29/07/2025 20,900 -0.6 (-2.79%) 2,500 51.23 0 0 21,500 23,600 19,400
28/07/2025 21,500 1.1 (5.39%) 640 13.64 0 0 20,400 22,400 18,400
25/07/2025 20,400 -1.7 (-7.69%) 2,300 46.66 0 0 22,100 24,300 19,900
24/07/2025 22,100 1.4 (6.76%) 100 2.21 0 0 20,700 22,700 18,700
23/07/2025 20,700 -0.3 (-1.43%) 2,300 47.81 0 0 21,000 23,100 18,900
22/07/2025 21,000 -1.9 (-8.3%) 1,500 31.5 0 0 22,900 25,100 20,700
21/07/2025 22,900 1.4 (6.51%) 1,191 25.04 0 0 21,500 23,600 19,400
18/07/2025 21,500 0.5 (2.38%) 2,700 56.42 0 0 21,000 23,100 18,900
17/07/2025 21,000 -1.2 (-5.41%) 1,100 23.5 0 0 22,200 24,400 20,000
16/07/2025 22,200 1.1 (5.21%) 112 2.46 0 0 21,100 23,200 19,000
15/07/2025 21,100 0 (0%) 0 0 0 0 21,100 23,200 19,000
14/07/2025 21,100 0.7 (3.43%) 100 2.11 0 0 20,400 22,400 18,400
11/07/2025 20,400 -2.1 (-9.33%) 325 6.61 0 0 22,500 24,700 20,300
10/07/2025 22,500 2 (9.76%) 104 2.34 0 0 20,500 22,500 18,500
09/07/2025 20,500 -1.7 (-7.66%) 200 4.1 0 0 22,200 24,400 20,000
08/07/2025 22,200 0 (0%) 0 0 0 0 22,200 24,400 20,000
07/07/2025 22,200 1.2 (5.71%) 1,300 27.12 0 0 21,000 23,100 18,900

Dữ liệu lịch sử - BSC

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