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 2,800 0 (0%) 10,600 29.68 0 0 2,800 2,990 2,610
30/12/2025 2,800 -0.03 (-1.06%) 64,300 174.7 0 0 2,830 3,020 2,640
29/12/2025 2,830 0.04 (1.43%) 2,600 7.35 0 0 2,790 2,980 2,600
26/12/2025 2,790 0 (0%) 15,200 42.41 0 0 2,790 2,980 2,600
25/12/2025 2,790 -0.08 (-2.79%) 57,100 158.92 0 0 2,870 3,070 2,670
24/12/2025 2,870 0 (0%) 33,900 95.26 0 0 2,870 3,070 2,670
23/12/2025 2,870 -0.05 (-1.71%) 48,900 137.96 0 0 2,920 3,120 2,720
22/12/2025 2,920 -0.01 (-0.34%) 23,200 67.62 0 0 2,930 3,130 2,730
19/12/2025 2,930 0.12 (4.27%) 49,500 140.4 0 0 2,810 3,000 2,620
18/12/2025 2,810 -0.14 (-4.75%) 167,500 478.28 0 0 2,950 3,150 2,750
17/12/2025 2,950 0.02 (0.68%) 36,900 108.74 0 0 2,930 3,130 2,730
16/12/2025 2,930 -0.07 (-2.33%) 38,600 113.92 0 0 3,000 3,210 2,790
15/12/2025 3,000 0.04 (1.35%) 79,200 240.16 0 0 2,960 3,160 2,760
12/12/2025 2,960 -0.06 (-1.99%) 16,400 48.54 0 0 3,020 3,230 2,810
11/12/2025 3,020 0.04 (1.34%) 29,700 89.12 0 0 2,980 3,180 2,780
10/12/2025 2,980 -0.07 (-2.3%) 43,400 130.26 0 0 3,050 3,260 2,840
09/12/2025 3,050 0 (0%) 24,200 73.3 0 0 3,050 3,260 2,840
08/12/2025 3,050 -0.01 (-0.33%) 8,400 25.52 0 0 3,060 3,270 2,850
05/12/2025 3,060 0.07 (2.34%) 71,000 211.01 0 0 2,990 3,190 2,790
04/12/2025 2,990 0 (0%) 62,800 186.83 0 0 2,990 3,190 2,790
03/12/2025 2,990 -0.03 (-0.99%) 17,400 51.63 0 0 3,020 3,230 2,810
02/12/2025 3,020 -0.01 (-0.33%) 45,300 136.02 0 0 3,030 3,240 2,820
01/12/2025 3,030 -0.08 (-2.57%) 95,800 281.71 0 0 3,110 3,320 2,900
28/11/2025 3,110 0.09 (2.98%) 700 2.15 0 0 3,020 3,230 2,810
27/11/2025 3,020 -0.07 (-2.27%) 17,700 53.82 0 0 3,090 3,300 2,880
26/11/2025 3,090 -0.01 (-0.32%) 18,100 56.67 0 0 3,100 3,310 2,890
25/11/2025 3,100 0.01 (0.32%) 10,900 33.42 0 0 3,090 3,300 2,880
24/11/2025 3,090 0 (0%) 13,500 41.36 0 0 3,090 3,300 2,880
21/11/2025 3,090 0 (0%) 12,300 37.59 0 0 3,090 3,300 2,880
20/11/2025 3,090 0 (0%) 6,700 20.56 0 0 3,090 3,300 2,880
19/11/2025 3,090 0 (0%) 57,500 175.8 0 0 3,090 3,300 2,880
18/11/2025 3,090 0.01 (0.32%) 8,800 27.19 0 0 3,080 3,290 2,870
17/11/2025 3,080 0.05 (1.65%) 103,200 314.28 0 0 3,030 3,240 2,820
14/11/2025 3,030 -0.06 (-1.94%) 5,300 16.13 0 0 3,090 3,300 2,880
13/11/2025 3,090 0.08 (2.66%) 34,700 105.76 0 0 3,010 3,220 2,800
12/11/2025 3,010 0.06 (2.03%) 20,700 62.3 0 0 2,950 3,150 2,750
11/11/2025 2,950 -0.13 (-4.22%) 3,600 10.91 0 0 3,080 3,290 2,870
10/11/2025 3,080 0 (0%) 3,400 10.34 0 0 3,080 3,290 2,870
07/11/2025 3,080 0.03 (0.98%) 3,500 10.76 0 0 3,050 3,260 2,840
06/11/2025 3,050 0.02 (0.66%) 11,900 36.18 0 0 3,030 3,240 2,820
05/11/2025 3,030 -0.1 (-3.19%) 60,600 185.15 0 0 3,130 3,340 2,920
04/11/2025 3,130 0.05 (1.62%) 12,800 39.36 0 0 3,080 3,290 2,870
03/11/2025 3,080 -0.03 (-0.96%) 16,200 50.64 0 0 3,110 3,320 2,900
31/10/2025 3,110 0.01 (0.32%) 10,900 33.96 0 0 3,100 3,310 2,890
30/10/2025 3,100 0.05 (1.64%) 31,400 96.95 0 0 3,050 3,260 2,840
29/10/2025 3,050 0.01 (0.33%) 39,100 119.3 0 0 3,040 3,250 2,830
28/10/2025 3,040 0.04 (1.33%) 19,500 59.06 0 0 3,000 3,210 2,790
27/10/2025 3,000 0 (0%) 18,300 55.11 0 0 3,000 3,210 2,790
24/10/2025 3,000 0.08 (2.74%) 3,600 10.89 0 0 2,920 3,120 2,720
23/10/2025 2,920 -0.11 (-3.63%) 89,500 267.64 0 0 3,030 3,240 2,820
22/10/2025 3,030 -0.08 (-2.57%) 29,500 88.82 0 0 3,110 3,320 2,900
21/10/2025 3,110 0.08 (2.64%) 36,500 111.43 0 0 3,030 3,240 2,820
20/10/2025 3,030 -0.22 (-6.77%) 54,500 169.81 0 0 3,250 3,470 3,030
17/10/2025 3,250 -0.05 (-1.52%) 26,800 87.59 0 0 3,300 3,530 3,070
16/10/2025 3,300 0 (0%) 48,600 160.02 0 0 3,300 3,530 3,070
15/10/2025 3,300 -0.1 (-2.94%) 11,300 37.53 0 0 3,400 3,630 3,170
14/10/2025 3,400 0.05 (1.49%) 23,400 77.12 0 0 3,350 3,580 3,120
13/10/2025 3,350 -0.01 (-0.3%) 69,100 225.67 0 0 3,360 3,590 3,130
10/10/2025 3,360 -0.13 (-3.72%) 65,000 221.32 0 0 3,490 3,730 3,250
09/10/2025 3,490 0.01 (0.29%) 146,000 499.14 0 0 3,480 3,720 3,240
08/10/2025 3,480 0.01 (0.29%) 48,200 165.93 0 0 3,470 3,710 3,230
07/10/2025 3,470 -0.08 (-2.25%) 109,800 383.15 0 0 3,550 3,790 3,310
06/10/2025 3,550 0.07 (2.01%) 8,000 28.8 0 0 3,480 3,720 3,240
03/10/2025 3,480 -0.11 (-3.06%) 85,300 298.6 0 0 3,590 3,840 3,340
02/10/2025 3,590 0.08 (2.28%) 26,800 94.12 0 0 3,510 3,750 3,270
01/10/2025 3,510 0.01 (0.29%) 35,600 127.58 0 0 3,500 3,740 3,260
30/09/2025 3,500 -0.01 (-0.28%) 11,800 41.29 0 0 3,510 3,750 3,270
29/09/2025 3,510 -0.06 (-1.68%) 22,800 80.84 0 0 3,570 3,810 3,330
26/09/2025 3,570 0.04 (1.13%) 113,700 406.34 0 0 3,530 3,770 3,290
25/09/2025 3,530 0.04 (1.15%) 72,500 254.66 0 0 3,490 3,730 3,250
24/09/2025 3,490 -0.06 (-1.69%) 26,900 93.36 0 0 3,550 3,790 3,310
23/09/2025 3,550 0.09 (2.6%) 91,000 317.26 0 0 3,460 3,700 3,220
22/09/2025 3,460 0 (0%) 29,300 101.74 0 0 3,460 3,700 3,220
19/09/2025 3,460 -0.16 (-4.42%) 87,700 303.95 0 0 3,620 3,870 3,370
18/09/2025 3,620 -0.03 (-0.82%) 39,400 144.07 0 0 3,650 3,900 3,400
17/09/2025 3,650 0.05 (1.39%) 174,500 641.3 0 0 3,600 3,850 3,350
16/09/2025 3,600 0 (0%) 63,300 230.7 0 0 3,600 3,850 3,350
15/09/2025 3,600 0 (0%) 56,300 200.05 0 0 3,600 3,850 3,350
12/09/2025 3,600 0.06 (1.69%) 78,200 276.71 0 0 3,540 3,780 3,300
11/09/2025 3,540 0 (0%) 39,000 136.47 0 0 3,540 3,780 3,300
10/09/2025 3,540 0.04 (1.14%) 76,900 267.62 0 0 3,500 3,740 3,260
09/09/2025 3,500 0.06 (1.74%) 114,000 389.99 0 0 3,440 3,680 3,200
08/09/2025 3,440 -0.25 (-6.78%) 71,300 247.09 0 0 3,690 3,940 3,440
05/09/2025 3,690 0.23 (6.65%) 552,500 2,008.98 0 0 3,460 3,700 3,220
04/09/2025 3,460 0.06 (1.76%) 86,800 297.17 0 0 3,400 3,630 3,170
03/09/2025 3,400 0.07 (2.1%) 126,200 434. 0 0 3,330 3,560 3,100
29/08/2025 3,330 -0.05 (-1.48%) 96,000 318.72 0 0 3,380 3,610 3,150
28/08/2025 3,380 -0.01 (-0.29%) 15,200 50.33 0 0 3,390 3,620 3,160
27/08/2025 3,390 0.1 (3.04%) 66,700 224.24 0 0 3,290 3,520 3,060
26/08/2025 3,290 0.06 (1.86%) 142,500 460.27 0 0 3,230 3,450 3,010
25/08/2025 3,230 -0.1 (-3.%) 127,200 413.63 0 0 3,330 3,560 3,100
22/08/2025 3,330 -0.07 (-2.06%) 155,400 524.78 0 0 3,400 3,630 3,170
21/08/2025 3,400 -0.07 (-2.02%) 150,600 517.14 0 0 3,470 3,710 3,230
20/08/2025 3,470 -0.01 (-0.29%) 87,100 298.72 0 0 3,480 3,720 3,240
19/08/2025 3,480 0.03 (0.87%) 90,000 310.96 0 0 3,450 3,690 3,210
18/08/2025 3,450 0.03 (0.88%) 129,600 442.54 0 0 3,420 3,650 3,190
15/08/2025 3,420 -0.11 (-3.12%) 297,700 1,015.56 0 0 3,530 3,770 3,290
14/08/2025 3,530 0.03 (0.86%) 166,700 578.43 0 0 3,500 3,740 3,260
13/08/2025 3,500 -0.09 (-2.51%) 193,200 672.66 0 0 3,590 3,840 3,340
12/08/2025 3,590 0.1 (2.87%) 236,500 825.5 0 0 3,490 3,730 3,250
11/08/2025 3,490 0 (0%) 93,700 324.53 0 0 3,490 3,730 3,250
08/08/2025 3,490 0.04 (1.16%) 119,300 415.1 0 0 3,450 3,690 3,210
07/08/2025 3,450 0.13 (3.92%) 432,700 1,455.06 0 0 3,320 3,550 3,090
06/08/2025 3,320 0.02 (0.61%) 218,000 720.7 0 0 3,300 3,530 3,070
05/08/2025 3,300 -0.04 (-1.2%) 325,400 1,089.22 0 0 3,340 3,570 3,110
04/08/2025 3,340 0.05 (1.52%) 78,600 259.86 0 0 3,290 3,520 3,060
01/08/2025 3,290 -0.08 (-2.37%) 104,700 355.53 0 0 3,370 3,600 3,140
31/07/2025 3,370 0.22 (6.98%) 276,800 925.93 0 0 3,150 3,370 2,930
30/07/2025 3,150 -0.13 (-3.96%) 171,000 547.53 0 0 3,280 3,500 3,060
29/07/2025 3,280 -0.15 (-4.37%) 374,000 1,239.18 0 0 3,430 3,670 3,190
28/07/2025 3,430 0.02 (0.59%) 442,900 1,468.46 0 0 3,410 3,640 3,180
25/07/2025 3,410 -0.05 (-1.45%) 345,400 1,183.87 0 0 3,460 3,700 3,220
24/07/2025 3,460 0.15 (4.53%) 247,500 861.63 0 0 3,310 3,540 3,080
23/07/2025 3,310 -0.1 (-2.93%) 402,000 1,336.66 0 0 3,410 3,640 3,180
22/07/2025 3,410 -0.25 (-6.83%) 987,800 3,384.44 0 0 3,660 3,910 3,410
21/07/2025 3,660 -0.27 (-6.87%) 684,200 2,584.67 0 0 3,930 4,200 3,660
18/07/2025 3,930 0.25 (6.79%) 2,165,000 8,400.22 0 0 3,680 3,930 3,430
17/07/2025 3,680 0.24 (6.98%) 1,225,900 4,504.06 0 0 3,440 3,680 3,200
16/07/2025 3,440 0.22 (6.83%) 408,400 1,404.44 0 0 3,220 3,440 3,000
15/07/2025 3,220 0.21 (6.98%) 1,303,000 3,965.39 0 0 3,010 3,220 2,800
14/07/2025 3,010 -0.04 (-1.31%) 180,400 546.57 0 0 3,050 3,260 2,840
11/07/2025 3,050 0.01 (0.33%) 130,400 397.13 0 0 3,040 3,250 2,830
10/07/2025 3,040 0.04 (1.33%) 203,700 624.37 0 0 3,000 3,210 2,790
09/07/2025 3,000 -0.05 (-1.64%) 315,500 949.66 0 0 3,050 3,260 2,840
08/07/2025 3,050 0.06 (2.01%) 208,700 643.23 0 0 2,990 3,190 2,790
07/07/2025 2,990 0.19 (6.79%) 124,200 371.22 0 0 2,800 2,990 2,610
04/07/2025 2,800 0.18 (6.87%) 165,100 460.68 0 0 2,620 2,800 2,440
03/07/2025 2,620 -0.17 (-6.09%) 223,600 605.21 0 0 2,790 2,980 2,600
02/07/2025 2,790 -0.02 (-0.71%) 42,200 118.03 0 0 2,810 3,000 2,620

Dữ liệu lịch sử - BSC

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