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
07/01/2026 20,500 1.7 (9.04%) 100 2.05 0 0 18,800 20,600 17,000
06/01/2026 18,800 1.7 (9.94%) 100 1.88 0 0 17,100 18,800 15,400
05/01/2026 17,100 0.1 (0.59%) 100 1.71 0 0 17,000 18,700 15,300
31/12/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
30/12/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
29/12/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
26/12/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
25/12/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
24/12/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
23/12/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
22/12/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
19/12/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
18/12/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
17/12/2025 17,000 1.5 (9.68%) 100 1.7 0 0 15,500 17,000 14,000
16/12/2025 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
15/12/2025 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
12/12/2025 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
11/12/2025 15,500 -0.7 (-4.32%) 300 4.65 0 0 16,200 17,800 14,600
10/12/2025 16,200 -1.6 (-8.99%) 200 3.57 0 0 17,800 19,500 16,100
09/12/2025 17,800 -1.9 (-9.64%) 100 1.78 0 0 19,700 21,600 17,800
08/12/2025 19,700 -2.1 (-9.63%) 500 9.93 0 0 21,800 23,900 19,700
05/12/2025 21,800 -2.4 (-9.92%) 301 7.04 0 0 24,200 26,600 21,800
04/12/2025 24,200 2.2 (10%) 500 12.1 0 0 22,000 24,200 19,800
03/12/2025 22,000 2 (10%) 101 2.22 0 0 20,000 22,000 18,000
02/12/2025 20,000 0 (0%) 200 4.19 0 0 20,000 22,000 18,000
01/12/2025 20,000 -0.7 (-3.38%) 200 4 0 0 20,700 22,700 18,700
28/11/2025 20,700 0 (0%) 1 0.02 0 0 20,700 22,700 18,700
27/11/2025 20,700 0 (0%) 0 0 0 0 20,700 22,700 18,700
26/11/2025 20,700 1.8 (9.52%) 2,001 41.42 0 0 18,900 20,700 17,100
25/11/2025 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
24/11/2025 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
21/11/2025 18,900 1.6 (9.25%) 201 3.8 0 0 17,300 19,000 15,600
20/11/2025 17,300 1.5 (9.49%) 100 1.73 0 0 15,800 17,300 14,300
19/11/2025 15,800 -1.2 (-7.06%) 200 3.45 0 0 17,000 18,700 15,300
18/11/2025 17,000 1.5 (9.68%) 100 1.7 0 0 15,500 17,000 14,000
17/11/2025 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
14/11/2025 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
13/11/2025 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
12/11/2025 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
11/11/2025 15,500 -1.3 (-7.74%) 300 4.65 0 0 16,800 18,400 15,200
10/11/2025 16,800 -1.3 (-7.18%) 600 10.62 0 0 18,100 19,900 16,300
07/11/2025 18,100 -1.9 (-9.5%) 700 13.86 0 0 20,000 22,000 18,000
06/11/2025 20,000 1.7 (9.29%) 100 2 0 0 18,300 20,100 16,500
05/11/2025 18,300 1.6 (9.58%) 300 5.26 0 0 16,700 18,300 15,100
04/11/2025 16,700 0 (0%) 0 0 0 0 16,700 18,300 15,100
03/11/2025 16,700 0.1 (0.6%) 300 5.16 0 0 16,600 18,200 15,000
31/10/2025 16,600 0 (0%) 2 0.03 0 0 16,600 18,200 15,000
30/10/2025 16,600 -1.6 (-8.79%) 300 4.98 0 0 18,200 20,000 16,400
29/10/2025 18,200 -1.7 (-8.54%) 300 5.46 0 0 19,900 21,800 18,000
28/10/2025 19,900 1.8 (9.94%) 400 7.62 0 0 18,100 19,900 16,300
27/10/2025 18,100 1.6 (9.7%) 102 1.84 0 0 16,500 18,100 14,900
24/10/2025 16,500 0 (0%) 105 1.73 0 0 16,500 18,100 14,900
23/10/2025 16,500 -1.6 (-8.84%) 225 3.71 0 0 18,100 19,900 16,300
22/10/2025 18,100 -1.7 (-8.59%) 201 3.64 0 0 19,800 21,700 17,900
21/10/2025 19,800 -2.2 (-10%) 401 8.37 0 0 22,000 24,200 19,800
20/10/2025 22,000 -2.4 (-9.84%) 1,100 24.2 0 0 24,400 26,800 22,000
17/10/2025 24,400 -2.7 (-9.96%) 902 22.45 0 0 27,100 29,800 24,400
16/10/2025 27,100 2.3 (9.27%) 105 2.83 0 0 24,800 27,200 22,400
15/10/2025 24,800 1.8 (7.83%) 100 2.48 0 0 23,000 25,300 20,700
14/10/2025 23,000 1.9 (9.%) 100 2.3 0 0 21,100 23,200 19,000
13/10/2025 21,100 -2.3 (-9.83%) 1,730 36.5 0 0 23,400 25,700 21,100
10/10/2025 23,400 1.5 (6.85%) 2,300 46.7 0 0 21,900 24,000 19,800
09/10/2025 21,900 1.8 (8.96%) 100 2.19 0 0 20,100 22,100 18,100
08/10/2025 20,100 -2.2 (-9.87%) 600 12.49 0 0 22,300 24,500 20,100
07/10/2025 22,300 1.9 (9.31%) 100 2.23 0 0 20,400 22,400 18,400
06/10/2025 20,400 -2.2 (-9.73%) 500 10.2 0 0 22,600 24,800 20,400
03/10/2025 22,600 0 (0%) 0 0 0 0 22,600 24,800 20,400
02/10/2025 22,600 1.9 (9.18%) 500 10.73 0 0 20,700 22,700 18,700
01/10/2025 20,700 1.6 (8.38%) 100 2.07 0 0 19,100 21,000 17,200
30/09/2025 19,100 1.6 (9.14%) 100 1.91 0 0 17,500 19,200 15,800
29/09/2025 17,500 -0.2 (-1.13%) 3,300 58.09 0 0 17,700 19,400 16,000
26/09/2025 17,700 0 (0%) 1,200 21.24 0 0 17,700 19,400 16,000
25/09/2025 17,700 0.6 (3.51%) 100 1.77 0 0 17,100 18,800 15,400
24/09/2025 17,100 0 (0%) 0 0 0 0 17,100 18,800 15,400
23/09/2025 17,100 0 (0%) 0 0 0 0 17,100 18,800 15,400
22/09/2025 17,100 0 (0%) 0 0 0 0 17,100 18,800 15,400
19/09/2025 17,100 0 (0%) 0 0 0 0 17,100 18,800 15,400
18/09/2025 17,100 0 (0%) 0 0 0 0 17,100 18,800 15,400
17/09/2025 17,100 0 (0%) 7 0.11 0 0 17,100 18,800 15,400
16/09/2025 17,100 0 (0%) 0 0 0 0 17,100 18,800 15,400
15/09/2025 17,100 0 (0%) 0 0 0 0 17,100 18,800 15,400
12/09/2025 17,100 -1.8 (-9.52%) 100 1.71 0 0 18,900 20,700 17,100
11/09/2025 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
10/09/2025 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
09/09/2025 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
08/09/2025 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
05/09/2025 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
04/09/2025 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
03/09/2025 18,900 0.1 (0.53%) 100 1.89 0 0 18,800 20,600 17,000
29/08/2025 18,800 0.1 (0.53%) 100 1.88 0 0 18,700 20,500 16,900
28/08/2025 18,700 0 (0%) 0 0 0 0 18,700 20,500 16,900
27/08/2025 18,700 0 (0%) 0 0 0 0 18,700 20,500 16,900
26/08/2025 18,700 0 (0%) 0 0 0 0 18,700 20,500 16,900
25/08/2025 18,700 0 (0%) 1 0.02 0 0 18,700 20,500 16,900
22/08/2025 18,700 0 (0%) 0 0 0 0 18,700 20,500 16,900
21/08/2025 18,700 1.7 (10%) 100 1.87 0 0 17,000 18,700 15,300
20/08/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
19/08/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
18/08/2025 17,000 -0.9 (-5.03%) 100 1.7 0 0 17,900 19,600 16,200
15/08/2025 17,900 0 (0%) 0 0 0 0 17,900 19,600 16,200
14/08/2025 17,900 0.3 (1.7%) 100 1.79 0 0 17,600 19,300 15,900
13/08/2025 17,600 0.2 (1.15%) 2,100 39.76 0 0 17,400 19,100 15,700
12/08/2025 17,400 0.1 (0.58%) 10,000 174.6 0 0 17,300 19,000 15,600
11/08/2025 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
08/08/2025 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
07/08/2025 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
06/08/2025 17,300 0 (0%) 0 0 0 0 17,300 19,000 15,600
05/08/2025 17,300 0.8 (4.85%) 0 0 0 0 16,500 18,100 14,900
04/08/2025 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
01/08/2025 16,500 1.5 (10%) 0 0 0 0 15,000 16,500 13,500
31/07/2025 15,000 0 (0%) 1 0.02 0 0 15,000 16,500 13,500
30/07/2025 15,000 -1 (-6.25%) 100 1.5 0 0 16,000 17,600 14,400
29/07/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
28/07/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
25/07/2025 16,000 -0.8 (-4.76%) 2,000 31.86 0 0 16,800 18,400 15,200
24/07/2025 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
23/07/2025 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
22/07/2025 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
21/07/2025 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
18/07/2025 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
17/07/2025 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
16/07/2025 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
15/07/2025 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
14/07/2025 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
11/07/2025 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
10/07/2025 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
09/07/2025 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
08/07/2025 16,800 1.5 (9.8%) 1,100 18.48 0 0 15,300 16,800 13,800
07/07/2025 15,300 0 (0%) 200 3.06 0 0 15,300 16,800 13,800

Dữ liệu lịch sử - BSC

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