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 26,800 0.4 (1.52%) 2,000 53.6 0 0 26,400 30,300 22,500
30/12/2025 26,400 0.4 (1.54%) 110 2.93 0 0 26,000 29,900 22,100
29/12/2025 26,000 -0.8 (-2.99%) 1,000 26 0 0 26,800 30,800 22,800
26/12/2025 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
25/12/2025 26,800 0 (0%) 3,300 88.41 0 0 26,800 30,800 22,800
24/12/2025 26,800 0.3 (1.13%) 5,521 147.71 0 0 26,500 30,400 22,600
23/12/2025 26,500 0.1 (0.38%) 3,000 79.54 0 0 26,400 30,300 22,500
22/12/2025 26,400 0 (0%) 6 0.16 0 0 26,400 30,300 22,500
19/12/2025 26,300 -0.5 (-1.87%) 1,300 34.31 0 0 26,800 30,800 22,800
18/12/2025 26,800 0 (0%) 1,610 43.19 0 0 26,800 30,800 22,800
17/12/2025 26,800 0.3 (1.13%) 606 16.24 0 0 26,500 30,400 22,600
16/12/2025 26,500 0.1 (0.38%) 400 10.6 0 0 26,400 30,300 22,500
15/12/2025 26,400 -0.5 (-1.86%) 100 2.64 0 0 26,900 30,900 22,900
12/12/2025 26,600 -0.3 (-1.12%) 910 24.49 0 0 26,900 30,900 22,900
11/12/2025 26,900 0 (0%) 1,000 26.9 0 0 26,900 30,900 22,900
10/12/2025 26,900 0 (0%) 1,201 32.36 0 0 26,900 30,900 22,900
09/12/2025 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
08/12/2025 27,000 0 (0%) 2,101 56.53 0 0 27,000 31,000 23,000
05/12/2025 27,000 0 (0%) 5,200 140.4 0 0 27,000 31,000 23,000
04/12/2025 27,000 0 (0%) 10,000 270 0 0 27,000 31,000 23,000
03/12/2025 27,000 0 (0%) 6,300 170.1 0 0 27,000 31,000 23,000
02/12/2025 27,000 0 (0%) 1,000 27 0 0 27,000 31,000 23,000
01/12/2025 26,900 -0.1 (-0.37%) 500 13.48 0 0 27,000 31,000 23,000
28/11/2025 27,000 -0.3 (-1.1%) 18,500 499.51 0 0 27,300 31,300 23,300
27/11/2025 27,300 0.3 (1.11%) 108 2.95 0 0 27,000 31,000 23,000
26/11/2025 27,000 0 (0%) 28 0.76 0 0 27,000 31,000 23,000
25/11/2025 27,000 -0.1 (-0.37%) 700 18.9 0 0 27,100 31,100 23,100
24/11/2025 27,100 -0.2 (-0.73%) 10,000 271 0 0 27,300 31,300 23,300
21/11/2025 27,300 0 (0%) 1,700 46.41 0 0 27,300 31,300 23,300
20/11/2025 27,300 0.1 (0.37%) 301 8.22 0 0 27,200 31,200 23,200
19/11/2025 27,200 0.1 (0.37%) 1,100 29.89 0 0 27,100 31,100 23,100
18/11/2025 27,000 -0.2 (-0.74%) 3,200 86.72 0 0 27,200 31,200 23,200
17/11/2025 27,100 -0.1 (-0.37%) 8,300 225.59 0 0 27,200 31,200 23,200
14/11/2025 27,300 0 (0%) 7,900 214.52 0 0 27,300 31,300 23,300
13/11/2025 27,700 -0.1 (-0.36%) 22,600 616.17 0 0 27,800 31,900 23,700
12/11/2025 27,500 -0.2 (-0.72%) 24,140 670.59 0 0 27,700 31,800 23,600
11/11/2025 27,700 0 (0%) 200 5.54 0 0 27,700 31,800 23,600
10/11/2025 27,800 0.1 (0.36%) 26,600 738.01 0 0 27,700 31,800 23,600
07/11/2025 27,500 -0.5 (-1.79%) 31,858 882.03 0 0 28,000 32,200 23,800
06/11/2025 28,000 0 (0%) 38 1.06 0 0 28,000 32,200 23,800
05/11/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
04/11/2025 28,000 0 (0%) 1,441 40.18 0 0 28,000 32,200 23,800
03/11/2025 28,000 0 (0%) 3,135 87.78 0 0 28,000 32,200 23,800
31/10/2025 28,000 -0.1 (-0.36%) 5,500 154.06 0 0 28,100 32,300 23,900
30/10/2025 28,100 0 (0%) 3,305 92.91 0 0 28,100 32,300 23,900
29/10/2025 28,500 0.4 (1.42%) 4,815 135.24 0 0 28,100 32,300 23,900
28/10/2025 28,100 0 (0%) 0 0 0 0 28,100 32,300 23,900
27/10/2025 28,100 0 (0%) 0 0 0 0 28,100 32,300 23,900
24/10/2025 28,000 0 (0%) 803 22.54 0 0 28,000 32,200 23,800
23/10/2025 28,000 -0.2 (-0.71%) 600 16.8 0 0 28,200 32,400 24,000
22/10/2025 28,200 0 (0%) 1 0.03 0 0 28,200 32,400 24,000
21/10/2025 28,200 -0.1 (-0.35%) 3,700 104.24 0 0 28,300 32,500 24,100
20/10/2025 28,100 -0.4 (-1.4%) 10,500 296.71 0 0 28,500 32,700 24,300
17/10/2025 28,100 -0.7 (-2.43%) 1,700 48.4 0 0 28,800 33,100 24,500
16/10/2025 28,800 0.6 (2.13%) 301 8.68 0 0 28,200 32,400 24,000
15/10/2025 28,100 -0.2 (-0.71%) 5,300 149.54 0 0 28,300 32,500 24,100
14/10/2025 28,200 -0.1 (-0.35%) 6,100 172.48 0 0 28,300 32,500 24,100
13/10/2025 28,100 -0.4 (-1.4%) 8,000 226.11 0 0 28,500 32,700 24,300
10/10/2025 28,400 -0.1 (-0.35%) 700 19.94 0 0 28,500 32,700 24,300
09/10/2025 28,500 0 (0%) 300 8.55 0 0 28,500 32,700 24,300
08/10/2025 28,500 0 (0%) 0 0 28,615 695.34 28,500 32,700 24,300
07/10/2025 28,500 0.1 (0.35%) 400 11.4 28,000 677.6 28,400 32,600 24,200
06/10/2025 28,300 -0.7 (-2.41%) 5,201 147.51 0 0 29,000 33,300 24,700
03/10/2025 29,000 0.5 (1.75%) 201 5.83 0 0 28,500 32,700 24,300
02/10/2025 28,500 0 (0%) 2,600 74.1 0 0 28,500 32,700 24,300
01/10/2025 28,500 0 (0%) 400 11.4 0 0 28,500 32,700 24,300
30/09/2025 28,500 0 (0%) 15,800 450.3 0 0 28,500 32,700 24,300
29/09/2025 28,500 -0.2 (-0.7%) 13,100 373.46 0 0 28,700 33,000 24,400
26/09/2025 28,600 0.1 (0.35%) 2,453 70.27 0 0 28,500 32,700 24,300
25/09/2025 28,500 -0.4 (-1.38%) 314 8.95 0 0 28,900 33,200 24,600
24/09/2025 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
23/09/2025 28,900 0.4 (1.4%) 101 2.92 0 0 28,500 32,700 24,300
22/09/2025 28,400 -0.5 (-1.73%) 605 17.22 0 0 28,900 33,200 24,600
19/09/2025 29,000 0 (0%) 1,082 31.28 0 0 29,000 33,300 24,700
18/09/2025 28,900 0 (0%) 4,502 130.49 0 0 28,900 33,200 24,600
17/09/2025 28,900 0 (0%) 0 0 0 0 28,900 33,200 24,600
16/09/2025 28,900 -0.1 (-0.34%) 3,934 113.83 0 0 29,000 33,300 24,700
15/09/2025 29,400 0.8 (2.8%) 1,700 49.34 0 0 28,600 32,800 24,400
12/09/2025 28,600 0 (0%) 100 2.86 0 0 28,600 32,800 24,400
11/09/2025 28,500 0 (0%) 2,000 57.17 0 0 28,500 32,700 24,300
10/09/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
09/09/2025 28,500 0 (0%) 2,526 72.1 0 0 28,500 32,700 24,300
08/09/2025 28,500 -0.1 (-0.35%) 212 6.05 0 0 28,600 32,800 24,400
05/09/2025 28,500 -0.3 (-1.04%) 3,501 100.02 0 0 28,800 33,100 24,500
04/09/2025 29,000 0.4 (1.4%) 4,610 132.57 0 0 28,600 32,800 24,400
03/09/2025 28,600 0 (0%) 2,386 68.32 0 0 28,600 32,800 24,400
29/08/2025 28,600 -0.3 (-1.04%) 1,900 54.41 0 0 28,900 33,200 24,600
28/08/2025 28,900 0.6 (2.12%) 132 3.82 0 0 28,300 32,500 24,100
27/08/2025 28,300 -0.1 (-0.35%) 800 22.6 0 0 28,400 32,600 24,200
26/08/2025 28,500 -0.3 (-1.04%) 7,727 219.48 0 0 28,800 33,100 24,500
25/08/2025 28,800 -0.1 (-0.35%) 600 17.29 0 0 28,900 33,200 24,600
22/08/2025 28,500 -0.9 (-3.06%) 4,764 137.7 0 0 29,400 33,800 25,000
21/08/2025 29,400 0.3 (1.03%) 304 8.94 0 0 29,100 33,400 24,800
20/08/2025 29,400 0.7 (2.44%) 2,000 58.17 0 0 28,700 33,000 24,400
19/08/2025 29,400 0 (0%) 3,000 86.12 0 0 29,400 33,800 25,000
18/08/2025 29,400 -0.1 (-0.34%) 900 26.42 0 0 29,500 33,900 25,100
15/08/2025 29,500 0 (0%) 50 1.48 0 0 29,500 33,900 25,100
14/08/2025 29,600 0 (0%) 800 23.63 0 0 29,600 34,000 25,200
13/08/2025 29,700 0.6 (2.06%) 1,117 33.02 0 0 29,100 33,400 24,800
12/08/2025 29,200 -0.2 (-0.68%) 7,300 212.79 0 0 29,400 33,800 25,000
11/08/2025 29,100 -0.5 (-1.69%) 12,801 376.16 0 0 29,600 34,000 25,200
08/08/2025 29,600 0.1 (0.34%) 1,200 35.47 0 0 29,500 33,900 25,100
07/08/2025 29,500 0.2 (0.68%) 750 22.13 0 0 29,300 33,600 25,000
06/08/2025 29,200 -0.6 (-2.01%) 6,100 178.52 0 0 29,800 34,200 25,400
05/08/2025 30,000 0.9 (3.09%) 5,907 175.82 0 0 29,100 33,400 24,800
04/08/2025 29,100 -0.6 (-2.02%) 100 2.91 0 0 29,700 34,100 25,300
01/08/2025 29,700 0 (0%) 1,302 38.65 0 0 29,700 34,100 25,300
31/07/2025 29,900 0 (0%) 1,300 38.65 0 0 29,900 34,300 25,500
30/07/2025 29,900 0 (0%) 5,000 149.5 0 0 29,900 34,300 25,500
29/07/2025 29,800 -0.2 (-0.67%) 6,900 206.19 0 0 30,000 34,500 25,500
28/07/2025 30,200 0.2 (0.67%) 3,301 98.97 0 0 30,000 34,500 25,500
25/07/2025 30,000 0 (0%) 400 12 0 0 30,000 34,500 25,500
24/07/2025 30,000 0.1 (0.33%) 4,145 124.46 0 0 29,900 34,300 25,500
23/07/2025 29,900 -0.1 (-0.33%) 402 12.02 0 0 30,000 34,500 25,500
22/07/2025 30,000 0 (0%) 1,311 39.37 0 0 30,000 34,500 25,500
21/07/2025 30,000 0 (0%) 7,529 225.83 0 0 30,000 34,500 25,500
18/07/2025 30,000 0 (0%) 22,631 678.87 0 0 30,000 34,500 25,500
17/07/2025 30,100 0.1 (0.33%) 8,916 267.45 0 0 30,000 34,500 25,500
16/07/2025 30,000 0 (0%) 24,320 729.23 0 0 30,000 34,500 25,500
15/07/2025 29,900 -0.1 (-0.33%) 6,726 201.64 0 0 30,000 34,500 25,500
14/07/2025 30,000 -0.1 (-0.33%) 400 12.01 0 0 30,100 34,600 25,600
11/07/2025 30,100 0.1 (0.33%) 1,400 42.11 0 0 30,000 34,500 25,500
10/07/2025 29,900 -0.2 (-0.66%) 7,601 227.87 0 0 30,100 34,600 25,600
09/07/2025 30,100 0.1 (0.33%) 2,500 75.31 0 0 30,000 34,500 25,500
08/07/2025 30,000 -0.4 (-1.32%) 3,120 93.73 0 0 30,400 34,900 25,900
07/07/2025 30,300 0 (0%) 5,910 179.5 0 0 30,300 34,800 25,800
04/07/2025 30,300 0.3 (1%) 9,400 284.59 0 0 30,000 34,500 25,500
03/07/2025 30,000 -0.2 (-0.66%) 225 6.77 0 0 30,200 34,700 25,700
02/07/2025 30,300 -0.1 (-0.33%) 5,605 169.15 0 0 30,400 34,900 25,900
01/07/2025 30,300 -0.6 (-1.94%) 10,277 312.58 0 0 30,900 35,500 26,300

Dữ liệu lịch sử - BSC

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