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 28,550 0 (0%) 0 0 0 0 28,550 30,500 26,600
30/12/2025 28,550 -0.1 (-0.35%) 19,200 550.17 0 0 28,650 30,650 26,650
29/12/2025 28,650 -0.05 (-0.17%) 3,800 107.57 0 0 28,700 30,700 26,700
26/12/2025 28,700 0 (0%) 500 14.34 0 0 28,700 30,700 26,700
25/12/2025 28,700 -0.05 (-0.17%) 3,400 97.57 0 0 28,750 30,750 26,750
24/12/2025 28,750 -0.05 (-0.17%) 1,000 28.75 0 0 28,800 30,800 26,800
23/12/2025 28,800 0.2 (0.7%) 4,400 125.91 0 0 28,600 30,600 26,600
22/12/2025 28,600 0 (0%) 1,600 45.71 0 0 28,600 30,600 26,600
19/12/2025 28,600 0.1 (0.35%) 4,400 125.31 0 0 28,500 30,450 26,550
18/12/2025 28,500 0 (0%) 0 0 0 0 28,500 30,450 26,550
17/12/2025 28,500 -0.05 (-0.18%) 300 8.55 0 0 28,550 30,500 26,600
16/12/2025 28,550 0.65 (2.33%) 9,100 254.48 0 0 27,900 29,850 25,950
15/12/2025 27,900 -0.7 (-2.45%) 5,800 162.29 0 0 28,600 30,600 26,600
12/12/2025 28,600 0 (0%) 0 0 0 0 28,600 30,600 26,600
11/12/2025 28,600 -0.05 (-0.17%) 700 19.82 0 0 28,650 30,650 26,650
10/12/2025 28,650 -0.1 (-0.35%) 1,000 28.69 0 0 28,750 30,750 26,750
09/12/2025 28,750 0 (0%) 0 0 0 0 28,750 30,750 26,750
08/12/2025 28,750 -0.05 (-0.17%) 7,400 205.24 0 0 28,800 30,800 26,800
05/12/2025 28,800 -0.05 (-0.17%) 1,400 40.26 0 0 28,850 30,850 26,850
04/12/2025 28,850 0 (0%) 0 0 0 0 28,850 30,850 26,850
03/12/2025 28,850 0 (0%) 0 0 0 0 28,850 30,850 26,850
02/12/2025 28,850 0.25 (0.87%) 700 20.17 0 0 28,600 30,600 26,600
01/12/2025 28,600 -0.3 (-1.04%) 1,100 31.31 0 0 28,900 30,900 26,900
28/11/2025 28,900 0.6 (2.12%) 1,200 34.46 0 0 28,300 30,250 26,350
27/11/2025 28,300 0.1 (0.35%) 200 5.66 0 0 28,200 30,150 26,250
26/11/2025 28,200 -0.3 (-1.05%) 3,500 98.59 0 0 28,500 30,450 26,550
25/11/2025 28,500 0 (0%) 1,700 48.45 0 0 28,500 30,450 26,550
24/11/2025 28,500 -0.3 (-1.04%) 9,900 283.09 0 0 28,800 30,800 26,800
21/11/2025 28,800 0.2 (0.7%) 2,900 83.09 0 0 28,600 30,600 26,600
20/11/2025 28,600 0.1 (0.35%) 8,800 250.86 0 0 28,500 30,450 26,550
19/11/2025 28,500 -0.45 (-1.55%) 6,800 193.73 0 0 28,950 30,950 26,950
18/11/2025 28,950 0.4 (1.4%) 11,300 322.39 0 0 28,550 30,500 26,600
17/11/2025 28,550 0.05 (0.18%) 25,100 716.39 0 0 28,500 30,450 26,550
14/11/2025 28,500 -0.9 (-3.06%) 18,300 522.05 0 0 29,400 31,450 27,350
13/11/2025 29,400 0.4 (1.38%) 3,700 107.28 0 0 29,000 31,000 27,000
12/11/2025 29,000 0 (0%) 7,700 222.24 0 0 29,000 31,000 27,000
11/11/2025 29,000 0 (0%) 12,300 356.7 0 0 29,000 31,000 27,000
10/11/2025 29,000 0 (0%) 5,100 147.9 0 0 29,000 31,000 27,000
07/11/2025 29,000 0 (0%) 300 8.7 0 0 29,000 31,000 27,000
06/11/2025 29,000 0 (0%) 5,600 162.27 0 0 29,000 31,000 27,000
05/11/2025 29,000 0.4 (1.4%) 10,300 297.68 0 0 28,600 30,600 26,600
04/11/2025 28,600 0 (0%) 1,600 45.76 0 0 28,600 30,600 26,600
03/11/2025 28,600 -0.35 (-1.21%) 7,600 219.06 0 0 28,950 30,950 26,950
31/10/2025 28,950 -0.05 (-0.17%) 17,600 506.43 0 0 29,000 31,000 27,000
30/10/2025 29,000 0.05 (0.17%) 30,800 886.45 0 0 28,950 30,950 26,950
29/10/2025 28,950 -0.05 (-0.17%) 8,400 243.42 0 0 29,000 31,000 27,000
28/10/2025 29,000 0.1 (0.35%) 4,200 121.49 0 0 28,900 30,900 26,900
27/10/2025 28,900 0.1 (0.35%) 10,900 314.38 0 0 28,800 30,800 26,800
24/10/2025 28,800 0 (0%) 6,000 173.08 0 0 28,800 30,800 26,800
23/10/2025 28,800 -0.05 (-0.17%) 6,900 198.73 0 0 28,850 30,850 26,850
22/10/2025 28,850 0.65 (2.3%) 900 25.58 0 0 28,200 30,150 26,250
21/10/2025 28,200 -0.8 (-2.76%) 49,400 1,397.78 0 0 29,000 31,000 27,000
20/10/2025 29,000 0.1 (0.35%) 9,200 266.51 0 0 28,900 30,900 26,900
17/10/2025 28,900 -0.1 (-0.34%) 13,000 376.9 0 0 29,000 31,000 27,000
16/10/2025 29,000 0 (0%) 8,200 237.82 0 0 29,000 31,000 27,000
15/10/2025 29,000 -0.1 (-0.34%) 19,700 571.33 0 0 29,100 31,100 27,100
14/10/2025 29,100 0.1 (0.34%) 11,800 343.5 0 0 29,000 31,000 27,000
13/10/2025 29,000 0 (0%) 2,100 60.91 0 0 29,000 31,000 27,000
10/10/2025 29,000 0.1 (0.35%) 9,500 275.5 0 0 28,900 30,900 26,900
09/10/2025 28,900 -0.1 (-0.34%) 10,800 312.72 0 0 29,000 31,000 27,000
08/10/2025 29,000 0 (0%) 9,300 269.7 0 0 29,000 31,000 27,000
07/10/2025 29,000 0 (0%) 67,000 1,943.03 0 0 29,000 31,000 27,000
06/10/2025 29,000 -0.05 (-0.17%) 3,000 87.73 0 0 29,050 31,050 27,050
03/10/2025 29,050 0.05 (0.17%) 7,100 206.59 0 0 29,000 31,000 27,000
02/10/2025 29,000 0 (0%) 12,100 351.3 0 0 29,000 31,000 27,000
01/10/2025 29,000 0 (0%) 17,500 508.61 0 0 29,000 31,000 27,000
30/09/2025 29,000 0 (0%) 9,200 267.45 0 0 29,000 31,000 27,000
29/09/2025 29,000 0 (0%) 17,600 508.65 0 0 29,000 31,000 27,000
26/09/2025 29,000 -0.1 (-0.34%) 9,200 266.78 0 0 29,100 31,100 27,100
25/09/2025 29,100 0.1 (0.34%) 6,300 182.28 0 0 29,000 31,000 27,000
24/09/2025 29,000 0 (0%) 10,700 310.32 0 0 29,000 31,000 27,000
23/09/2025 29,000 0 (0%) 2,100 60.88 0 0 29,000 31,000 27,000
22/09/2025 29,000 0 (0%) 11,500 333.51 0 0 29,000 31,000 27,000
19/09/2025 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
18/09/2025 29,000 -0.05 (-0.17%) 5,000 144.81 0 0 29,050 31,050 27,050
17/09/2025 29,050 -0.05 (-0.17%) 6,900 200.2 0 0 29,100 31,100 27,100
16/09/2025 29,100 0.1 (0.34%) 5,000 144.29 0 0 29,000 31,000 27,000
15/09/2025 29,000 -0.1 (-0.34%) 4,000 116.2 0 0 29,100 31,100 27,100
12/09/2025 29,100 0.1 (0.34%) 7,800 223.92 0 0 29,000 31,000 27,000
11/09/2025 29,000 -0.2 (-0.68%) 18,200 528.37 0 0 29,200 31,200 27,200
10/09/2025 29,200 0.1 (0.34%) 9,400 272.61 0 0 29,100 31,100 27,100
09/09/2025 29,100 0 (0%) 5,900 170.97 0 0 29,100 31,100 27,100
08/09/2025 29,100 0.3 (1.04%) 11,700 338.2 0 0 28,800 30,800 26,800
05/09/2025 28,800 -0.2 (-0.69%) 2,300 66.46 0 0 29,000 31,000 27,000
04/09/2025 29,000 -0.1 (-0.34%) 169,200 4,892.58 0 0 29,100 31,100 27,100
03/09/2025 29,100 0 (0%) 112,400 3,258.45 0 0 29,100 31,100 27,100
29/08/2025 29,100 -0.1 (-0.34%) 18,700 545.44 0 0 29,200 31,200 27,200
28/08/2025 29,200 -0.05 (-0.17%) 24,500 714.47 0 0 29,250 31,250 27,250
27/08/2025 29,250 0.15 (0.52%) 36,800 1,074.31 0 0 29,100 31,100 27,100
26/08/2025 29,100 -0.1 (-0.34%) 13,700 397.76 0 0 29,200 31,200 27,200
25/08/2025 29,200 -0.3 (-1.02%) 50,400 1,481.81 0 0 29,500 31,550 27,450
22/08/2025 29,500 -0.05 (-0.17%) 7,500 220.25 0 0 29,550 31,600 27,500
21/08/2025 29,550 0.15 (0.51%) 76,700 2,263.52 0 0 29,400 31,450 27,350
20/08/2025 29,400 0 (0%) 2,000 58.8 0 0 29,400 31,450 27,350
19/08/2025 29,400 -0.2 (-0.68%) 35,000 1,032.5 0 0 29,600 31,650 27,550
18/08/2025 29,600 0 (0%) 43,800 1,292.85 0 0 29,600 31,650 27,550
15/08/2025 29,600 -0.05 (-0.17%) 9,600 283.39 0 0 29,650 31,700 27,600
14/08/2025 29,650 -0.1 (-0.34%) 189,300 5,553.54 0 0 29,750 31,800 27,700
13/08/2025 29,750 0.05 (0.17%) 8,000 237.75 0 0 29,700 31,750 27,650
12/08/2025 29,700 0.05 (0.17%) 4,900 145.41 0 0 29,650 31,700 27,600
11/08/2025 29,650 -0.05 (-0.17%) 1,100 32.48 71,000 1,963.15 29,700 31,750 27,650
08/08/2025 29,700 0 (0%) 21,600 632.11 0 0 29,700 31,750 27,650
07/08/2025 29,700 -0.1 (-0.34%) 5,000 148.18 0 0 29,800 31,850 27,750
06/08/2025 29,800 0.05 (0.17%) 7,500 221.82 0 0 29,750 31,800 27,700
05/08/2025 29,750 0 (0%) 33,700 1,002.57 0 0 29,750 31,800 27,700
04/08/2025 29,750 0.05 (0.17%) 17,700 523.98 0 0 29,700 31,750 27,650
01/08/2025 29,700 0.1 (0.34%) 18,600 554.5 0 0 29,600 31,650 27,550
31/07/2025 29,600 0 (0%) 6,800 200.98 0 0 29,600 31,650 27,550
30/07/2025 29,600 0.1 (0.34%) 19,600 579.29 0 0 29,500 31,550 27,450
29/07/2025 29,500 -0.1 (-0.34%) 21,800 643.29 0 0 29,600 31,650 27,550
28/07/2025 29,600 -0.1 (-0.34%) 11,700 346.02 0 0 29,700 31,750 27,650
25/07/2025 29,700 -0.05 (-0.17%) 4,600 136.24 0 0 29,750 31,800 27,700
24/07/2025 29,750 0 (0%) 20,000 590.46 0 0 29,750 31,800 27,700
23/07/2025 29,750 -0.15 (-0.5%) 5,500 162.65 0 0 29,900 31,950 27,850
22/07/2025 29,900 0.35 (1.18%) 111,000 3,302.96 0 0 29,550 31,600 27,500
21/07/2025 29,550 -0.25 (-0.84%) 10,800 319.29 0 0 29,800 31,850 27,750
18/07/2025 29,800 0 (0%) 21,300 634.53 0 0 29,800 31,850 27,750
17/07/2025 29,800 0.15 (0.51%) 6,400 190.85 0 0 29,650 31,700 27,600
16/07/2025 29,650 -0.25 (-0.84%) 1,800 53.72 0 0 29,900 31,950 27,850
15/07/2025 29,900 0.1 (0.34%) 7,800 232.3 0 0 29,800 31,850 27,750
14/07/2025 29,800 0.1 (0.34%) 12,200 362.6 0 0 29,700 31,750 27,650
11/07/2025 29,700 0.05 (0.17%) 700 20.81 0 0 29,650 31,700 27,600
10/07/2025 29,650 0.05 (0.17%) 23,500 696.68 0 0 29,600 31,650 27,550
09/07/2025 29,600 -0.1 (-0.34%) 15,200 450.84 0 0 29,700 31,750 27,650
08/07/2025 29,700 0 (0%) 6,500 192.73 0 0 29,700 31,750 27,650
07/07/2025 29,700 0 (0%) 8,500 252.59 0 0 29,700 31,750 27,650
04/07/2025 29,700 0 (0%) 14,200 421.36 0 0 29,700 31,750 27,650
03/07/2025 29,700 -0.2 (-0.67%) 61,000 1,812.17 0 0 29,900 31,950 27,850
02/07/2025 29,900 0.2 (0.67%) 5,900 174.49 0 0 29,700 31,750 27,650
01/07/2025 29,700 -0.1 (-0.34%) 11,000 326.7 0 0 29,800 31,850 27,750

Dữ liệu lịch sử - BSC

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