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
09/01/2026 43,000 5.6 (14.97%) 100 4.3 0 0 37,400 43,000 31,800
08/01/2026 37,400 0 (0%) 0 0 0 0 37,400 43,000 31,800
07/01/2026 37,400 0 (0%) 53 1.71 0 0 37,400 43,000 31,800
06/01/2026 37,400 0 (0%) 0 0 0 0 37,400 43,000 31,800
05/01/2026 37,400 0 (0%) 0 0 0 0 37,400 43,000 31,800
31/12/2025 37,400 0 (0%) 0 0 0 0 37,400 43,000 31,800
30/12/2025 37,400 0 (0%) 0 0 0 0 37,400 43,000 31,800
29/12/2025 37,400 0 (0%) 5 0.19 0 0 37,400 43,000 31,800
26/12/2025 37,400 0 (0%) 303 11.33 0 0 37,400 43,000 31,800
25/12/2025 37,400 0 (0%) 0 0 0 0 37,400 43,000 31,800
24/12/2025 37,400 0 (0%) 0 0 0 0 37,400 43,000 31,800
23/12/2025 37,400 0 (0%) 7 0.26 0 0 37,400 43,000 31,800
22/12/2025 37,300 -0.2 (-0.53%) 210 7.85 0 0 37,500 43,100 31,900
19/12/2025 37,500 0 (0%) 1,004 37.62 0 0 37,500 43,100 31,900
18/12/2025 39,000 1.1 (2.9%) 611 23.81 0 0 37,900 43,500 32,300
17/12/2025 37,900 0 (0%) 65 2.46 0 0 37,900 43,500 32,300
16/12/2025 37,300 -1.2 (-3.12%) 1,003 37.98 0 0 38,500 44,200 32,800
15/12/2025 38,500 0 (0%) 2 0.08 0 0 38,500 44,200 32,800
12/12/2025 38,100 -0.8 (-2.06%) 809 31.11 0 0 38,900 44,700 33,100
11/12/2025 38,900 0 (0%) 0 0 0 0 38,900 44,700 33,100
10/12/2025 38,900 1.4 (3.73%) 105 4.08 0 0 37,500 43,100 31,900
09/12/2025 37,500 0 (0%) 0 0 0 0 37,500 43,100 31,900
08/12/2025 37,500 0 (0%) 3 0.12 0 0 37,500 43,100 31,900
05/12/2025 37,500 0 (0%) 109 4.09 0 0 37,500 43,100 31,900
04/12/2025 37,500 0.1 (0.27%) 701 26.29 0 0 37,400 43,000 31,800
03/12/2025 37,400 0 (0%) 46 1.77 0 0 37,400 43,000 31,800
02/12/2025 37,500 0.1 (0.27%) 2,098 78.47 0 0 37,400 43,000 31,800
01/12/2025 37,500 0.1 (0.27%) 453 16.77 0 0 37,400 43,000 31,800
28/11/2025 39,500 2.5 (6.76%) 2,100 78.48 0 0 37,000 42,500 31,500
27/11/2025 37,000 0.3 (0.82%) 3,009 111.19 0 0 36,700 42,200 31,200
26/11/2025 36,700 0.2 (0.55%) 500 18.34 0 0 36,500 41,900 31,100
25/11/2025 36,500 0.1 (0.27%) 100 3.65 0 0 36,400 41,800 31,000
24/11/2025 36,400 0.3 (0.83%) 180 6.43 0 0 36,100 41,500 30,700
21/11/2025 36,300 -3.5 (-8.79%) 724 26.11 0 0 39,800 45,700 33,900
20/11/2025 39,800 0 (0%) 54 2.13 0 0 39,800 45,700 33,900
19/11/2025 39,800 0 (0%) 7 0.27 0 0 39,800 45,700 33,900
18/11/2025 39,400 3.1 (8.54%) 871 34.65 0 0 36,300 41,700 30,900
17/11/2025 36,300 0 (0%) 2 0.06 0 0 36,300 41,700 30,900
14/11/2025 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
13/11/2025 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
12/11/2025 36,300 0 (0%) 2 0.08 0 0 36,300 41,700 30,900
11/11/2025 36,200 -0.8 (-2.16%) 1,400 50.81 0 0 37,000 42,500 31,500
10/11/2025 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
07/11/2025 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
06/11/2025 37,000 0 (0%) 50 1.75 0 0 37,000 42,500 31,500
05/11/2025 37,000 0.3 (0.82%) 100 3.7 0 0 36,700 42,200 31,200
04/11/2025 36,000 -2 (-5.26%) 301 11.03 0 0 38,000 43,700 32,300
03/11/2025 36,000 0 (0%) 232 8.83 0 0 36,000 41,400 30,600
31/10/2025 36,000 0 (0%) 300 10.8 0 0 36,000 41,400 30,600
30/10/2025 36,000 -0.5 (-1.37%) 900 32.43 0 0 36,500 41,900 31,100
29/10/2025 36,500 0.8 (2.24%) 275 9.99 0 0 35,700 41,000 30,400
28/10/2025 35,700 0.1 (0.28%) 1,500 53.55 0 0 35,600 40,900 30,300
27/10/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
24/10/2025 35,600 0.2 (0.56%) 100 3.56 0 0 35,400 40,700 30,100
23/10/2025 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
22/10/2025 35,400 0 (0%) 19 0.68 0 0 35,400 40,700 30,100
21/10/2025 35,400 -1.7 (-4.58%) 451 15.99 0 0 37,100 42,600 31,600
20/10/2025 37,000 -0.1 (-0.27%) 300 11.12 0 0 37,100 42,600 31,600
17/10/2025 37,000 -0.1 (-0.27%) 200 7.41 0 0 37,100 42,600 31,600
16/10/2025 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
15/10/2025 37,100 -0.1 (-0.27%) 100 3.71 0 0 37,200 42,700 31,700
14/10/2025 35,500 -1.8 (-4.83%) 2,232 83.06 0 0 37,300 42,800 31,800
13/10/2025 37,300 0 (0%) 0 0 0 0 37,300 42,800 31,800
10/10/2025 37,300 0 (0%) 200 7.46 0 0 37,300 42,800 31,800
09/10/2025 37,300 0 (0%) 0 0 0 0 37,300 42,800 31,800
08/10/2025 37,300 0 (0%) 0 0 0 0 37,300 42,800 31,800
07/10/2025 37,300 0 (0%) 3 0.11 0 0 37,300 42,800 31,800
06/10/2025 37,300 0 (0%) 0 0 0 0 37,300 42,800 31,800
03/10/2025 37,300 0 (0%) 0 0 0 0 37,300 42,800 31,800
02/10/2025 37,300 0 (0%) 0 0 0 0 37,300 42,800 31,800
01/10/2025 37,300 0 (0%) 0 0 0 0 37,300 42,800 31,800
30/09/2025 37,300 0 (0%) 0 0 0 0 37,300 42,800 31,800
29/09/2025 37,300 0 (0%) 0 0 0 0 37,300 42,800 31,800
26/09/2025 37,300 0 (0%) 400 14.92 0 0 37,300 42,800 31,800
25/09/2025 37,300 0 (0%) 0 0 0 0 37,300 42,800 31,800
24/09/2025 37,300 0 (0%) 0 0 0 0 37,300 42,800 31,800
23/09/2025 37,300 0 (0%) 1,200 44.76 0 0 37,300 42,800 31,800
22/09/2025 37,300 0 (0%) 200 7.46 0 0 37,300 42,800 31,800
19/09/2025 37,200 -0.1 (-0.27%) 2,300 85.78 0 0 37,300 42,800 31,800
18/09/2025 37,300 0 (0%) 600 22.38 0 0 37,300 42,800 31,800
17/09/2025 37,300 0 (0%) 0 0 0 0 37,300 42,800 31,800
16/09/2025 37,300 0 (0%) 0 0 0 0 37,300 42,800 31,800
15/09/2025 37,300 0 (0%) 100 3.73 0 0 37,300 42,800 31,800
12/09/2025 37,300 0 (0%) 0 0 0 0 37,300 42,800 31,800
11/09/2025 37,300 0 (0%) 0 0 0 0 37,300 42,800 31,800
10/09/2025 37,300 0 (0%) 900 33.57 0 0 37,300 42,800 31,800
09/09/2025 37,300 -0.1 (-0.27%) 100 3.73 0 0 37,400 43,000 31,800
08/09/2025 37,400 0 (0%) 0 0 0 0 37,400 43,000 31,800
05/09/2025 37,400 0 (0%) 1,200 44.88 0 0 37,400 43,000 31,800
04/09/2025 37,400 0 (0%) 3 0.11 0 0 37,400 43,000 31,800
03/09/2025 37,500 0.2 (0.54%) 300 11.21 0 0 37,300 42,800 31,800
29/08/2025 37,300 0 (0%) 0 0 0 0 37,300 42,800 31,800
28/08/2025 37,300 0 (0%) 0 0 0 0 37,300 42,800 31,800
27/08/2025 37,300 0 (0%) 0 0 0 0 37,300 42,800 31,800
26/08/2025 37,300 0 (0%) 50 1.9 0 0 37,300 42,800 31,800
25/08/2025 37,300 0.4 (1.08%) 0 0 0 0 36,900 42,400 31,400
22/08/2025 36,900 0 (0%) 500 18.45 0 0 36,900 42,400 31,400
21/08/2025 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
20/08/2025 36,900 0 (0%) 1,200 44.28 0 0 36,900 42,400 31,400
19/08/2025 36,900 0 (0%) 100 3.69 0 0 36,900 42,400 31,400
18/08/2025 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
15/08/2025 36,800 -0.4 (-1.08%) 1,000 36.92 0 0 37,200 42,700 31,700
14/08/2025 37,200 0 (0%) 0 0 0 0 37,200 42,700 31,700
13/08/2025 37,200 0 (0%) 400 14.88 0 0 37,200 42,700 31,700
12/08/2025 37,200 0 (0%) 1,000 37.2 0 0 37,200 42,700 31,700
11/08/2025 37,200 -0.5 (-1.33%) 300 11.16 0 0 37,700 43,300 32,100
08/08/2025 38,000 0.7 (1.88%) 500 18.86 0 0 37,300 42,800 31,800
07/08/2025 37,000 0 (0%) 702 26.16 0 0 37,000 42,500 31,500
06/08/2025 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
05/08/2025 37,000 1.5 (4.23%) 701 25.94 0 0 35,500 40,800 30,200
04/08/2025 37,000 -1.6 (-4.15%) 1,000 35.5 0 0 38,600 44,300 32,900
01/08/2025 38,600 0 (0%) 0 0 0 0 38,600 44,300 32,900
31/07/2025 37,800 0 (0%) 401 15.48 0 0 37,800 43,400 32,200
30/07/2025 38,000 0.5 (1.33%) 1,000 37.8 0 0 37,500 43,100 31,900
29/07/2025 44,300 -0.2 (-0.45%) 6,400 282.55 0 0 44,500 51,100 37,900
28/07/2025 44,500 0 (0%) 0 0 0 0 44,500 51,100 37,900
25/07/2025 44,500 0 (0%) 2,801 124.64 0 0 44,500 51,100 37,900
24/07/2025 44,800 2.7 (6.41%) 700 31.15 0 0 42,100 48,400 35,800
23/07/2025 42,000 0 (0%) 1,802 75.8 0 0 42,000 48,300 35,700
22/07/2025 42,200 0.4 (0.96%) 717 30.14 0 0 41,800 48,000 35,600
21/07/2025 42,000 0.2 (0.48%) 4,000 167.07 0 0 41,800 48,000 35,600
18/07/2025 41,800 -0.1 (-0.24%) 2,700 112.99 0 0 41,900 48,100 35,700
17/07/2025 42,900 -0.1 (-0.23%) 6,101 255.37 0 0 43,000 49,400 36,600
16/07/2025 43,000 3.8 (9.69%) 1,812 77.87 0 0 39,200 45,000 33,400
15/07/2025 39,500 -4.4 (-10.02%) 3,001 117.69 0 0 43,900 50,400 37,400
14/07/2025 43,900 0 (0%) 0 0 0 0 43,900 50,400 37,400
11/07/2025 43,900 0 (0%) 0 0 0 0 43,900 50,400 37,400
10/07/2025 43,900 0 (0%) 2 0.09 0 0 43,900 50,400 37,400
09/07/2025 43,900 4.5 (11.42%) 101 4.43 0 0 39,400 45,300 33,500

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
SÓNG THOÁI VỐN: DOANH NGHIỆP NHÀ NƯỚC SẼ LÊN NGÔI?| CHỨNG AND CHILL
Liên kết nhanh