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 92,800 0 (0%) 500 46.4 0 0 92,800 99,200 86,400
30/12/2025 92,800 0 (0%) 1,700 157.17 0 0 92,800 99,200 86,400
29/12/2025 92,800 -0.2 (-0.22%) 20,400 1,887.09 0 0 93,000 99,500 86,500
26/12/2025 93,000 0.5 (0.54%) 17,900 1,656.83 0 0 92,500 98,900 86,100
25/12/2025 92,500 0.3 (0.33%) 600 55.25 0 0 92,200 98,600 85,800
24/12/2025 92,200 0.2 (0.22%) 2,900 267.26 0 0 92,000 98,400 85,600
23/12/2025 92,000 -0.7 (-0.76%) 3,900 360.28 0 0 92,700 99,100 86,300
22/12/2025 92,700 0.7 (0.76%) 15,600 1,436.96 0 0 92,000 98,400 85,600
19/12/2025 92,000 -0.5 (-0.54%) 300 27.6 0 0 92,500 98,900 86,100
18/12/2025 92,500 1.4 (1.54%) 12,700 1,172.55 0 0 91,100 97,400 84,800
17/12/2025 91,100 0.1 (0.11%) 500 45.51 0 0 91,000 97,300 84,700
16/12/2025 91,000 0.1 (0.11%) 400 36.4 0 0 90,900 97,200 84,600
15/12/2025 90,900 -1.6 (-1.73%) 6,200 567.66 0 0 92,500 98,900 86,100
12/12/2025 92,500 1 (1.09%) 2,900 265.45 0 0 91,500 97,900 85,100
11/12/2025 91,500 -0.5 (-0.54%) 5,100 468.93 0 0 92,000 98,400 85,600
10/12/2025 92,000 -0.5 (-0.54%) 3,500 320.96 0 0 92,500 98,900 86,100
09/12/2025 92,500 -0.5 (-0.54%) 700 64.55 0 0 93,000 99,500 86,500
08/12/2025 93,000 -0.2 (-0.21%) 900 82.81 0 0 93,200 99,700 86,700
05/12/2025 93,200 0 (0%) 200 18.64 0 0 93,200 99,700 86,700
04/12/2025 93,200 0.2 (0.22%) 600 55.34 0 0 93,000 99,500 86,500
03/12/2025 93,000 0 (0%) 4,100 381.3 0 0 93,000 99,500 86,500
02/12/2025 93,000 0.5 (0.54%) 2,500 232.02 0 0 92,500 98,900 86,100
01/12/2025 92,500 -0.3 (-0.32%) 2,700 249.69 0 0 92,800 99,200 86,400
28/11/2025 92,800 0 (0%) 2,700 250.9 0 0 92,800 99,200 86,400
27/11/2025 92,800 0.1 (0.11%) 7,000 650.9 0 0 92,700 99,100 86,300
26/11/2025 92,700 0 (0%) 3,700 342.98 0 0 92,700 99,100 86,300
25/11/2025 92,700 0 (0%) 4,100 379.39 0 0 92,700 99,100 86,300
24/11/2025 92,700 -1.2 (-1.28%) 800 74.05 0 0 93,900 100,400 87,400
21/11/2025 93,900 1.4 (1.51%) 700 65.13 0 0 92,500 98,900 86,100
20/11/2025 92,500 -0.5 (-0.54%) 2,200 203.6 0 0 93,000 99,500 86,500
19/11/2025 93,000 -0.8 (-0.85%) 600 55.87 0 0 93,800 100,300 87,300
18/11/2025 93,800 1.3 (1.41%) 1,500 138.88 0 0 92,500 98,900 86,100
17/11/2025 92,500 0 (0%) 50,800 4,697.63 0 0 92,500 98,900 86,100
14/11/2025 92,500 0.2 (0.22%) 800 73.48 0 0 92,300 98,700 85,900
13/11/2025 92,300 0.3 (0.33%) 4,800 439.91 0 0 92,000 98,400 85,600
12/11/2025 92,000 0.5 (0.55%) 1,300 119.58 0 0 91,500 97,900 85,100
11/11/2025 91,500 0.5 (0.55%) 4,600 423.91 0 0 91,000 97,300 84,700
10/11/2025 91,000 -1.4 (-1.52%) 11,200 1,023.44 0 0 92,400 98,800 86,000
07/11/2025 92,400 -0.1 (-0.11%) 7,900 732.45 0 0 92,500 98,900 86,100
06/11/2025 92,500 -0.5 (-0.54%) 1,500 137.59 0 0 93,000 99,500 86,500
05/11/2025 93,000 1 (1.09%) 1,500 137.8 0 0 92,000 98,400 85,600
04/11/2025 92,000 0 (0%) 4,900 449.58 0 0 92,000 98,400 85,600
03/11/2025 92,000 -0.9 (-0.97%) 6,400 587.18 0 0 92,900 99,400 86,400
31/10/2025 92,900 0.2 (0.22%) 9,900 917.78 0 0 92,700 99,100 86,300
30/10/2025 92,700 -0.1 (-0.11%) 2,900 268.96 0 0 92,800 99,200 86,400
29/10/2025 92,800 -0.2 (-0.22%) 3,400 314.86 0 0 93,000 99,500 86,500
28/10/2025 93,000 0 (0%) 5,400 501.08 0 0 93,000 99,500 86,500
27/10/2025 93,000 -2 (-2.11%) 10,600 986.73 0 0 95,000 101,600 88,400
24/10/2025 95,000 2 (2.15%) 2,200 203.2 0 0 93,000 99,500 86,500
23/10/2025 93,000 0 (0%) 400 37.2 0 0 93,000 99,500 86,500
22/10/2025 93,000 -0.1 (-0.11%) 3,600 334.72 0 0 93,100 99,600 86,600
21/10/2025 93,100 0.5 (0.54%) 4,200 387.27 0 0 92,600 99,000 86,200
20/10/2025 92,600 -1.8 (-1.91%) 7,700 719.37 0 0 94,400 101,000 87,800
17/10/2025 94,400 1.5 (1.61%) 11,300 1,047.35 0 0 92,900 99,400 86,400
16/10/2025 92,900 -1.1 (-1.17%) 6,900 638.42 0 0 94,000 100,500 87,500
15/10/2025 94,000 -0.5 (-0.53%) 1,100 103.8 0 0 94,500 101,100 87,900
14/10/2025 94,500 -0.1 (-0.11%) 1,900 178.21 0 0 94,600 101,200 88,000
13/10/2025 94,600 -0.3 (-0.32%) 600 56.68 0 0 94,900 101,500 88,300
10/10/2025 94,900 0 (0%) 2,100 197.42 0 0 94,900 101,500 88,300
09/10/2025 94,900 -0.1 (-0.11%) 6,300 595.06 0 0 95,000 101,600 88,400
08/10/2025 95,000 0.2 (0.21%) 7,200 678.84 0 0 94,800 101,400 88,200
07/10/2025 94,800 -0.2 (-0.21%) 1,200 112.88 0 0 95,000 101,600 88,400
06/10/2025 95,000 0.3 (0.32%) 7,300 693.57 0 0 94,700 101,300 88,100
03/10/2025 94,700 0.4 (0.42%) 700 66.05 0 0 94,300 100,900 87,700
02/10/2025 94,300 0 (0%) 7,500 706.49 0 0 94,300 100,900 87,700
01/10/2025 94,300 0.2 (0.21%) 6,300 592.8 0 0 94,100 100,600 87,600
30/09/2025 94,100 -0.8 (-0.84%) 7,400 696.61 0 0 94,900 101,500 88,300
29/09/2025 94,900 0.2 (0.21%) 4,800 452.16 0 0 94,700 101,300 88,100
26/09/2025 94,700 -0.3 (-0.32%) 2,500 236.9 0 0 95,000 101,600 88,400
25/09/2025 95,000 0.6 (0.64%) 5,900 560.3 0 0 94,400 101,000 87,800
24/09/2025 94,400 0.4 (0.43%) 500 47.08 0 0 94,000 100,500 87,500
23/09/2025 94,000 -0.8 (-0.84%) 4,800 452.63 0 0 94,800 101,400 88,200
22/09/2025 94,800 0.8 (0.85%) 10,000 936.99 0 0 94,000 100,500 87,500
19/09/2025 94,000 -1 (-1.05%) 5,000 472.79 0 0 95,000 101,600 88,400
18/09/2025 95,000 0.3 (0.32%) 4,600 437.26 0 0 94,700 101,300 88,100
17/09/2025 94,700 0.3 (0.32%) 8,100 763.63 0 0 94,400 101,000 87,800
16/09/2025 94,400 0.6 (0.64%) 3,300 310.58 0 0 93,800 100,300 87,300
15/09/2025 93,800 0.3 (0.32%) 5,300 496.02 0 0 93,500 100,000 87,000
12/09/2025 93,500 0.1 (0.11%) 13,200 1,233.3 0 0 93,400 99,900 86,900
11/09/2025 93,400 0.2 (0.21%) 4,500 419.08 0 0 93,200 99,700 86,700
10/09/2025 93,200 0.1 (0.11%) 8,800 819.45 0 0 93,100 99,600 86,600
09/09/2025 93,100 -0.3 (-0.32%) 12,200 1,137.98 0 0 93,400 99,900 86,900
08/09/2025 93,400 -1 (-1.06%) 9,200 860.03 0 0 94,400 101,000 87,800
05/09/2025 94,400 0.2 (0.21%) 1,800 168.99 0 0 94,200 100,700 87,700
04/09/2025 94,200 0.1 (0.11%) 12,300 1,157.01 0 0 94,100 100,600 87,600
03/09/2025 94,100 0 (0%) 13,300 1,251.14 0 0 94,100 100,600 87,600
29/08/2025 94,100 0.1 (0.11%) 6,700 629.05 0 0 94,000 100,500 87,500
28/08/2025 94,000 0.1 (0.11%) 9,900 929.11 0 0 93,900 100,400 87,400
27/08/2025 96,400 -0.4 (-0.41%) 10,000 966.65 0 0 96,800 103,500 90,100
26/08/2025 96,800 0.5 (0.52%) 5,400 519.25 0 0 96,300 103,000 89,600
25/08/2025 96,300 0.2 (0.21%) 37,300 3,584.26 0 0 96,100 102,800 89,400
22/08/2025 96,100 -0.1 (-0.1%) 23,700 2,276.12 0 0 96,200 102,900 89,500
21/08/2025 96,200 0 (0%) 10,800 1,037.47 0 0 96,200 102,900 89,500
20/08/2025 96,200 -1 (-1.03%) 16,600 1,596.39 0 0 97,200 104,000 90,400
19/08/2025 97,200 2.2 (2.32%) 30,200 2,917.37 0 0 95,000 101,600 88,400
18/08/2025 95,000 0.7 (0.74%) 19,000 1,796.08 0 0 94,300 100,900 87,700
15/08/2025 94,300 0.1 (0.11%) 12,000 1,129.8 0 0 94,200 100,700 87,700
14/08/2025 94,200 0 (0%) 22,700 2,137.95 0 0 94,200 100,700 87,700
13/08/2025 94,200 0 (0%) 29,700 2,795.24 0 0 94,200 100,700 87,700
12/08/2025 94,200 0.1 (0.11%) 16,300 1,532.38 0 0 94,100 100,600 87,600
11/08/2025 94,100 0.1 (0.11%) 18,500 1,736.08 0 0 94,000 100,500 87,500
08/08/2025 94,000 -0.1 (-0.11%) 29,400 2,762.22 0 0 94,100 100,600 87,600
07/08/2025 94,100 0.4 (0.43%) 23,000 2,165.55 0 0 93,700 100,200 87,200
06/08/2025 93,700 0.7 (0.75%) 44,900 4,207.66 0 0 93,000 99,500 86,500
05/08/2025 93,000 -0.2 (-0.21%) 189,100 17,534.37 0 0 93,200 99,700 86,700
04/08/2025 93,200 -0.2 (-0.21%) 32,200 2,987.58 0 0 93,400 99,900 86,900
01/08/2025 93,400 -0.6 (-0.64%) 35,000 3,280.51 0 0 94,000 100,500 87,500
31/07/2025 94,000 -2.6 (-2.69%) 70,800 6,680.03 0 0 96,600 103,300 89,900
30/07/2025 96,600 0.1 (0.1%) 13,500 1,306.51 0 0 96,500 103,200 89,800
29/07/2025 96,500 -1.7 (-1.73%) 21,400 2,085.81 0 0 98,200 105,000 91,400
28/07/2025 98,200 0.5 (0.51%) 17,400 1,704.37 0 0 97,700 104,500 90,900
25/07/2025 97,700 0 (0%) 8,000 778.98 0 0 97,700 104,500 90,900
24/07/2025 97,700 -0.7 (-0.71%) 9,800 963.37 0 0 98,400 105,200 91,600
23/07/2025 98,400 0 (0%) 18,400 1,808.58 0 0 98,400 105,200 91,600
22/07/2025 98,400 0.6 (0.61%) 21,500 2,107.9 0 0 97,800 104,600 91,000
21/07/2025 97,800 0.1 (0.1%) 8,400 823.39 0 0 97,700 104,500 90,900
18/07/2025 97,700 1.1 (1.14%) 9,100 887.86 0 0 96,600 103,300 89,900
17/07/2025 96,600 0 (0%) 3,500 338.96 0 0 96,600 103,300 89,900
16/07/2025 96,600 -0.6 (-0.62%) 16,800 1,625.34 0 0 97,200 104,000 90,400
15/07/2025 97,200 -0.8 (-0.82%) 4,200 408.49 0 0 98,000 104,800 91,200
14/07/2025 98,000 -0.2 (-0.2%) 7,000 686.32 0 0 98,200 105,000 91,400
11/07/2025 98,200 0.2 (0.2%) 15,800 1,540.23 0 0 98,000 104,800 91,200
10/07/2025 98,000 0.3 (0.31%) 10,000 979.97 0 0 97,700 104,500 90,900
09/07/2025 97,700 0 (0%) 3,200 312 0 0 97,700 104,500 90,900
08/07/2025 97,700 0.6 (0.62%) 7,500 731.55 0 0 97,100 103,800 90,400
07/07/2025 97,100 0.3 (0.31%) 4,700 455.81 0 0 96,800 103,500 90,100
04/07/2025 96,800 0.2 (0.21%) 3,600 347.8 0 0 96,600 103,300 89,900
03/07/2025 96,600 0.1 (0.1%) 6,700 647.75 0 0 96,500 103,200 89,800
02/07/2025 96,500 0.9 (0.94%) 4,000 383.97 0 0 95,600 102,200 89,000
01/07/2025 95,600 0 (0%) 3,800 362.93 0 0 95,600 102,200 89,000

Dữ liệu lịch sử - BSC

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