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
12/01/2026 25,700 -0.1 (-0.39%) 1,200 31.06 0 0 25,800 28,300 23,300
09/01/2026 25,800 -2.8 (-9.79%) 8,000 207.07 0 0 28,600 31,400 25,800
08/01/2026 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
07/01/2026 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
06/01/2026 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
05/01/2026 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
31/12/2025 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
30/12/2025 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
29/12/2025 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
26/12/2025 28,600 -0.1 (-0.35%) 400 11.04 0 0 28,700 31,500 25,900
25/12/2025 28,700 0 (0%) 0 0 0 0 28,700 31,500 25,900
24/12/2025 28,700 0 (0%) 0 0 0 0 28,700 31,500 25,900
23/12/2025 28,700 -0.2 (-0.69%) 700 18.53 0 0 28,900 31,700 26,100
22/12/2025 28,900 -0.1 (-0.34%) 400 10.73 0 0 29,000 31,900 26,100
19/12/2025 29,000 2.5 (9.43%) 100 2.9 0 0 26,500 29,100 23,900
18/12/2025 26,500 -2.8 (-9.56%) 200 5.3 0 0 29,300 32,200 26,400
17/12/2025 29,300 2.5 (9.33%) 100 2.93 0 0 26,800 29,400 24,200
16/12/2025 26,800 -2.9 (-9.76%) 500 13.7 0 0 29,700 32,600 26,800
15/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
12/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
11/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
10/12/2025 29,700 0 (0%) 200 5.65 0 0 29,700 32,600 26,800
09/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
08/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
05/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
04/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
03/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
02/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
01/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
28/11/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
27/11/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
26/11/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
25/11/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
24/11/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
21/11/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
20/11/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
19/11/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
18/11/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
17/11/2025 29,700 0.4 (1.37%) 100 2.97 0 0 29,300 32,200 26,400
14/11/2025 29,300 0 (0%) 0 0 0 0 29,300 32,200 26,400
13/11/2025 29,300 2.4 (8.92%) 100 2.93 0 0 26,900 29,500 24,300
12/11/2025 26,900 0 (0%) 0 0 0 0 26,900 29,500 24,300
11/11/2025 26,900 0 (0%) 0 0 0 0 26,900 29,500 24,300
10/11/2025 26,900 -2.9 (-9.73%) 5,000 134.77 0 0 29,800 32,700 26,900
07/11/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
06/11/2025 29,800 1.9 (6.81%) 100 2.98 0 0 27,900 30,600 25,200
05/11/2025 27,900 -1.1 (-3.79%) 400 11.35 0 0 29,000 31,900 26,100
04/11/2025 29,000 0 (0%) 10 0.3 0 0 29,000 31,900 26,100
03/11/2025 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
31/10/2025 29,000 -0.8 (-2.68%) 1,000 29.09 0 0 29,800 32,700 26,900
30/10/2025 29,800 0 (0%) 1 0.03 0 0 29,800 32,700 26,900
29/10/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
28/10/2025 29,800 1.8 (6.43%) 100 2.98 0 0 28,000 30,800 25,200
27/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
24/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
23/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
22/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
21/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
20/10/2025 28,000 -1.9 (-6.35%) 1,000 28 0 0 29,900 32,800 27,000
17/10/2025 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
16/10/2025 29,900 0.2 (0.67%) 1,200 35.83 0 0 29,700 32,600 26,800
15/10/2025 29,700 -2.8 (-8.62%) 600 17.62 0 0 32,500 35,700 29,300
14/10/2025 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
13/10/2025 32,500 2.8 (9.43%) 100 3.25 0 0 29,700 32,600 26,800
10/10/2025 29,700 -0.1 (-0.34%) 100 2.97 0 0 29,800 32,700 26,900
09/10/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
08/10/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
07/10/2025 29,800 0 (0%) 108 3.22 0 0 29,800 32,700 26,900
06/10/2025 29,800 0 (0%) 101 3.01 0 0 29,800 32,700 26,900
03/10/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
02/10/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
01/10/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
30/09/2025 29,800 -2.2 (-6.88%) 300 8.74 0 0 32,000 35,200 28,800
29/09/2025 32,000 -3.5 (-9.86%) 100 3.2 0 0 35,500 39,000 32,000
26/09/2025 35,500 3.1 (9.57%) 100 3.55 0 0 32,400 35,600 29,200
25/09/2025 32,400 0 (0%) 0 0 0 0 32,400 35,600 29,200
24/09/2025 32,400 2.5 (8.36%) 100 3.24 0 0 29,900 32,800 27,000
23/09/2025 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
22/09/2025 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
19/09/2025 29,900 -0.1 (-0.33%) 400 11.31 0 0 30,000 33,000 27,000
18/09/2025 30,000 0 (0%) 100 3 0 0 30,000 33,000 27,000
17/09/2025 30,000 -0.5 (-1.64%) 800 24 0 0 30,500 33,500 27,500
16/09/2025 30,500 2.6 (9.32%) 100 3.05 0 0 27,900 30,600 25,200
15/09/2025 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
12/09/2025 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
11/09/2025 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
10/09/2025 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
09/09/2025 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
08/09/2025 27,900 -3.1 (-10%) 200 5.59 0 0 31,000 34,100 27,900
05/09/2025 31,000 2.7 (9.54%) 100 3.1 0 0 28,300 31,100 25,500
04/09/2025 28,300 0 (0%) 0 0 0 0 28,300 31,100 25,500
03/09/2025 28,300 0 (0%) 0 0 0 0 28,300 31,100 25,500
29/08/2025 28,300 0 (0%) 0 0 0 0 28,300 31,100 25,500
28/08/2025 28,300 0 (0%) 0 0 0 0 28,300 31,100 25,500
27/08/2025 28,300 2.5 (9.69%) 500 14.07 0 0 25,800 28,300 23,300
26/08/2025 25,800 2.3 (9.79%) 100 2.58 0 0 23,500 25,800 21,200
25/08/2025 23,500 -2.5 (-9.62%) 100 2.35 0 0 26,000 28,600 23,400
22/08/2025 26,000 -2.6 (-9.09%) 500 13 0 0 28,600 31,400 25,800
21/08/2025 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
20/08/2025 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
19/08/2025 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
18/08/2025 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
15/08/2025 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
14/08/2025 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
13/08/2025 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
12/08/2025 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
11/08/2025 28,600 2.5 (9.58%) 100 2.86 0 0 26,100 28,700 23,500
08/08/2025 26,100 -2.6 (-9.06%) 200 5.22 0 0 28,700 31,500 25,900
07/08/2025 28,700 0 (0%) 0 0 0 0 28,700 31,500 25,900
06/08/2025 28,700 0 (0%) 0 0 0 0 28,700 31,500 25,900
05/08/2025 28,700 0 (0%) 400 11.48 0 0 28,700 31,500 25,900
04/08/2025 28,700 0 (0%) 0 0 0 0 28,700 31,500 25,900
01/08/2025 28,700 0 (0%) 0 0 0 0 28,700 31,500 25,900
31/07/2025 28,700 2.4 (9.13%) 100 2.87 0 0 26,300 28,900 23,700
30/07/2025 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
29/07/2025 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
28/07/2025 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
25/07/2025 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
24/07/2025 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
23/07/2025 26,300 -2.9 (-9.93%) 400 10.52 0 0 29,200 32,100 26,300
22/07/2025 29,200 -3.2 (-9.88%) 300 8.76 0 0 32,400 35,600 29,200
21/07/2025 32,400 0 (0%) 0 0 0 0 32,400 35,600 29,200
18/07/2025 32,400 2.4 (8%) 500 14.08 0 0 30,000 33,000 27,000
17/07/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
16/07/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
15/07/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
14/07/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000

Dữ liệu lịch sử - BSC

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