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 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
30/12/2025 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
29/12/2025 32,500 0 (0%) 0 0 0 0 32,500 34,750 30,250
26/12/2025 32,500 0 (0%) 500 16.25 0 0 32,500 34,750 30,250
25/12/2025 32,500 0.3 (0.93%) 100 3.25 0 0 32,200 34,450 29,950
24/12/2025 32,200 -0.8 (-2.42%) 1,300 42.22 0 0 33,000 35,300 30,700
23/12/2025 33,000 0.5 (1.54%) 5,100 168.3 0 0 32,500 34,750 30,250
22/12/2025 34,000 0 (0%) 2,000 68 0 0 34,000 36,350 31,650
19/12/2025 34,000 0 (0%) 2,400 81.6 0 0 34,000 36,350 31,650
18/12/2025 34,000 0.2 (0.59%) 200 6.8 0 0 33,800 36,150 31,450
17/12/2025 33,800 -0.1 (-0.29%) 400 13.52 0 0 33,900 36,250 31,550
16/12/2025 33,900 -0.6 (-1.74%) 3,400 115.07 0 0 34,500 36,900 32,100
15/12/2025 34,500 0 (0%) 100 3.45 0 0 34,500 36,900 32,100
12/12/2025 34,500 1 (2.99%) 9,200 313.13 0 0 33,500 35,800 31,200
11/12/2025 33,500 -0.5 (-1.47%) 4,000 135.5 0 0 34,000 36,350 31,650
10/12/2025 34,000 0.6 (1.8%) 100 3.4 0 0 33,400 35,700 31,100
09/12/2025 33,400 0 (0%) 0 0 0 0 33,400 35,700 31,100
08/12/2025 33,400 0.1 (0.3%) 700 23.41 0 0 33,300 35,600 31,000
05/12/2025 33,300 -0.8 (-2.35%) 2,000 67.05 0 0 34,100 36,450 31,750
04/12/2025 34,100 0.05 (0.15%) 1,600 53.91 0 0 34,050 36,400 31,700
03/12/2025 34,050 0 (0%) 0 0 0 0 34,050 36,400 31,700
02/12/2025 34,050 0 (0%) 0 0 0 0 34,050 36,400 31,700
01/12/2025 34,050 0 (0%) 0 0 0 0 34,050 36,400 31,700
28/11/2025 34,050 0 (0%) 0 0 0 0 34,050 36,400 31,700
27/11/2025 34,050 0 (0%) 0 0 0 0 34,050 36,400 31,700
26/11/2025 34,050 0 (0%) 0 0 0 0 34,050 36,400 31,700
25/11/2025 34,050 0 (0%) 0 0 0 0 34,050 36,400 31,700
24/11/2025 34,050 0 (0%) 0 0 0 0 34,050 36,400 31,700
21/11/2025 34,050 0 (0%) 0 0 0 0 34,050 36,400 31,700
20/11/2025 34,050 0 (0%) 0 0 0 0 34,050 36,400 31,700
19/11/2025 34,050 0 (0%) 0 0 0 0 34,050 36,400 31,700
18/11/2025 34,050 0.05 (0.15%) 3,000 102.2 0 0 34,000 36,350 31,650
17/11/2025 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
14/11/2025 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
13/11/2025 34,000 0 (0%) 100 3.4 0 0 34,000 36,350 31,650
12/11/2025 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
11/11/2025 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
10/11/2025 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
07/11/2025 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
06/11/2025 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
05/11/2025 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
04/11/2025 34,000 -1 (-2.86%) 1,100 37.23 0 0 35,000 37,450 32,550
03/11/2025 35,000 0 (0%) 0 0 0 0 35,000 37,450 32,550
31/10/2025 35,000 0 (0%) 800 27.6 0 0 35,000 37,450 32,550
30/10/2025 35,000 0 (0%) 0 0 0 0 35,000 37,450 32,550
29/10/2025 35,000 1 (2.94%) 2,300 77.25 0 0 34,000 36,350 31,650
28/10/2025 34,000 0 (0%) 300 10.2 0 0 34,000 36,350 31,650
27/10/2025 34,000 -1.1 (-3.13%) 500 17 0 0 35,100 37,550 32,650
24/10/2025 35,100 1.1 (3.24%) 400 13.69 694,000 21,965.1 34,000 36,350 31,650
23/10/2025 34,000 0 (0%) 700 23.8 0 0 34,000 36,350 31,650
22/10/2025 34,000 0 (0%) 2,000 68 0 0 34,000 36,350 31,650
21/10/2025 34,000 -0.6 (-1.73%) 1,600 54.5 0 0 34,600 37,000 32,200
20/10/2025 34,600 -0.1 (-0.29%) 100 3.46 0 0 34,700 37,100 32,300
17/10/2025 34,700 -0.2 (-0.57%) 14,400 501.17 0 0 34,900 37,300 32,500
16/10/2025 34,900 0 (0%) 3,600 125.64 150,000 4,875 34,900 37,300 32,500
15/10/2025 34,900 -0.1 (-0.29%) 2,100 73.19 0 0 35,000 37,450 32,550
14/10/2025 35,000 0.2 (0.57%) 3,300 114.76 0 0 34,800 37,200 32,400
13/10/2025 34,800 0 (0%) 4,100 142.68 0 0 34,800 37,200 32,400
10/10/2025 34,800 0 (0%) 3,100 108.28 0 0 34,800 37,200 32,400
09/10/2025 34,800 0 (0%) 2,000 69.6 0 0 34,800 37,200 32,400
08/10/2025 34,800 -1.6 (-4.4%) 4,100 142.65 0 0 36,400 38,900 33,900
07/10/2025 36,400 1.9 (5.51%) 100 3.64 0 0 34,500 36,900 32,100
06/10/2025 34,500 -1.5 (-4.17%) 100 3.45 0 0 36,000 38,500 33,500
03/10/2025 36,000 1 (2.86%) 1,200 41.55 0 0 35,000 37,450 32,550
02/10/2025 35,000 0 (0%) 200 7 0 0 35,000 37,450 32,550
01/10/2025 35,000 0.5 (1.45%) 5,100 178.55 0 0 34,500 36,900 32,100
30/09/2025 34,500 -2.1 (-5.74%) 1,200 41.4 0 0 36,600 39,150 34,050
29/09/2025 36,600 0 (0%) 0 0 0 0 36,600 39,150 34,050
26/09/2025 36,600 0 (0%) 0 0 0 0 36,600 39,150 34,050
25/09/2025 36,600 0 (0%) 0 0 0 0 36,600 39,150 34,050
24/09/2025 36,600 0 (0%) 0 0 0 0 36,600 39,150 34,050
23/09/2025 36,600 0 (0%) 0 0 0 0 36,600 39,150 34,050
22/09/2025 36,600 -0.2 (-0.54%) 500 18.3 0 0 36,800 39,350 34,250
19/09/2025 36,800 -0.1 (-0.27%) 100 3.68 0 0 36,900 39,450 34,350
18/09/2025 36,900 -0.05 (-0.14%) 500 18.45 0 0 36,950 39,500 34,400
17/09/2025 36,950 0 (0%) 0 0 0 0 36,950 39,500 34,400
16/09/2025 36,950 0 (0%) 0 0 0 0 36,950 39,500 34,400
15/09/2025 36,950 0 (0%) 0 0 0 0 36,950 39,500 34,400
12/09/2025 36,950 0 (0%) 0 0 0 0 36,950 39,500 34,400
11/09/2025 36,950 -1.5 (-3.9%) 5,900 211.46 0 0 38,450 41,100 35,800
10/09/2025 38,450 2.5 (6.95%) 100 3.85 0 0 35,950 38,450 33,450
09/09/2025 35,950 0.65 (1.84%) 100 3.6 0 0 35,300 37,750 32,850
08/09/2025 35,300 -1.05 (-2.89%) 500 17.65 0 0 36,350 38,850 33,850
05/09/2025 36,350 1.35 (3.86%) 100 3.64 0 0 35,000 37,450 32,550
04/09/2025 35,000 -1.4 (-3.85%) 3,700 129.61 0 0 36,400 38,900 33,900
03/09/2025 36,400 0 (0%) 300 10.84 0 0 36,400 38,900 33,900
29/08/2025 36,400 0.4 (1.11%) 100 3.64 0 0 36,000 38,500 33,500
28/08/2025 36,000 0 (0%) 0 0 0 0 36,000 38,500 33,500
27/08/2025 36,000 -0.45 (-1.23%) 200 7.2 0 0 36,450 39,000 33,900
26/08/2025 36,450 0 (0%) 0 0 0 0 36,450 39,000 33,900
25/08/2025 36,450 0 (0%) 0 0 0 0 36,450 39,000 33,900
22/08/2025 36,450 0 (0%) 0 0 0 0 36,450 39,000 33,900
21/08/2025 36,450 0 (0%) 0 0 0 0 36,450 39,000 33,900
20/08/2025 36,450 1.35 (3.85%) 500 17.86 0 0 35,100 37,550 32,650
19/08/2025 35,100 0 (0%) 0 0 0 0 35,100 37,550 32,650
18/08/2025 35,100 0 (0%) 5,300 186.43 0 0 35,100 37,550 32,650
15/08/2025 35,100 1.05 (3.08%) 1,400 49.15 0 0 34,050 36,400 31,700
14/08/2025 34,050 0 (0%) 0 0 0 0 34,050 36,400 31,700
13/08/2025 34,050 0 (0%) 0 0 0 0 34,050 36,400 31,700
12/08/2025 34,050 -1.75 (-4.89%) 100 3.41 0 0 35,800 38,300 33,300
11/08/2025 35,800 0 (0%) 200 7.16 0 0 35,800 38,300 33,300
08/08/2025 35,800 -0.3 (-0.83%) 300 10.74 0 0 36,100 38,600 33,600
07/08/2025 36,100 0.2 (0.56%) 100 3.61 0 0 35,900 38,400 33,400
06/08/2025 35,900 0 (0%) 0 0 0 0 35,900 38,400 33,400
05/08/2025 35,900 -0.1 (-0.28%) 100 3.59 0 0 36,000 38,500 33,500
04/08/2025 36,000 0 (0%) 0 0 0 0 36,000 38,500 33,500
01/08/2025 36,000 0 (0%) 100 3.6 0 0 36,000 38,500 33,500
31/07/2025 36,000 0 (0%) 100 3.6 0 0 36,000 38,500 33,500
30/07/2025 36,000 -0.4 (-1.1%) 100 3.6 0 0 36,400 38,900 33,900
29/07/2025 36,400 0 (0%) 0 0 0 0 36,400 38,900 33,900
28/07/2025 36,400 0.15 (0.41%) 400 14.28 0 0 36,250 38,750 33,750
25/07/2025 36,250 -0.05 (-0.14%) 100 3.63 0 0 36,300 38,800 33,800
24/07/2025 36,300 -0.1 (-0.27%) 700 25.39 0 0 36,400 38,900 33,900
23/07/2025 36,400 -0.5 (-1.36%) 200 7.26 0 0 36,900 39,450 34,350
22/07/2025 36,900 0 (0%) 0 0 0 0 36,900 39,450 34,350
21/07/2025 36,900 0 (0%) 0 0 0 0 36,900 39,450 34,350
18/07/2025 36,900 0.9 (2.5%) 1,800 64.23 0 0 36,000 38,500 33,500
17/07/2025 36,000 -1 (-2.7%) 1,000 36 0 0 37,000 39,550 34,450
16/07/2025 37,000 0 (0%) 0 0 0 0 37,000 39,550 34,450
15/07/2025 37,000 0 (0%) 0 0 0 0 37,000 39,550 34,450
14/07/2025 37,000 0.6 (1.65%) 700 24.64 0 0 36,400 38,900 33,900
11/07/2025 36,400 -0.05 (-0.14%) 300 10.92 0 0 36,450 39,000 33,900
10/07/2025 36,450 2.3 (6.73%) 200 7.29 0 0 34,150 36,500 31,800
09/07/2025 34,150 -2.05 (-5.66%) 100 3.42 0 0 36,200 38,700 33,700
08/07/2025 36,200 0 (0%) 0 0 0 0 36,200 38,700 33,700
07/07/2025 36,200 -0.8 (-2.16%) 700 25.33 0 0 37,000 39,550 34,450
04/07/2025 37,000 0 (0%) 0 0 0 0 37,000 39,550 34,450
03/07/2025 37,000 1 (2.78%) 4,700 166.75 0 0 36,000 38,500 33,500
02/07/2025 36,000 0 (0%) 100 3.6 0 0 36,000 38,500 33,500

Dữ liệu lịch sử - BSC

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