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
06/01/2026 36,500 -0.4 (-1.08%) 1,300 47.7 0 0 36,900 39,450 34,350
05/01/2026 36,900 -0.1 (-0.27%) 1,200 44.39 0 0 37,000 39,550 34,450
31/12/2025 37,000 0.8 (2.21%) 100 3.7 0 0 36,200 38,700 33,700
30/12/2025 36,200 -2.7 (-6.94%) 100 3.62 0 0 38,900 41,600 36,200
29/12/2025 38,900 -0.55 (-1.39%) 1,700 62.63 0 0 39,450 42,200 36,700
26/12/2025 39,450 -0.1 (-0.25%) 100 3.95 0 0 39,550 42,300 36,800
25/12/2025 39,550 2.55 (6.89%) 3,800 135.03 0 0 37,000 39,550 34,450
24/12/2025 37,000 -2 (-5.13%) 2,100 78.16 0 0 39,000 41,700 36,300
23/12/2025 39,000 2.45 (6.7%) 700 26.08 0 0 36,550 39,100 34,000
22/12/2025 36,550 -0.05 (-0.14%) 200 7.32 0 0 36,600 39,150 34,050
19/12/2025 36,600 1.5 (4.27%) 1,700 63.47 0 0 35,100 37,550 32,650
18/12/2025 35,100 0.7 (2.03%) 1,400 49.34 0 0 34,400 36,800 32,000
17/12/2025 34,400 0.7 (2.08%) 1,100 37.84 0 0 33,700 36,050 31,350
16/12/2025 33,700 0.1 (0.3%) 500 16.82 0 0 33,600 35,950 31,250
15/12/2025 33,600 -2.5 (-6.93%) 600 20.16 0 0 36,100 38,600 33,600
12/12/2025 36,100 -1.3 (-3.48%) 1,400 49.83 0 0 37,400 40,000 34,800
11/12/2025 37,400 1.9 (5.35%) 2,900 105.91 0 0 35,500 37,950 33,050
10/12/2025 35,500 1.7 (5.03%) 6,900 244.94 0 0 33,800 36,150 31,450
09/12/2025 33,800 -1.2 (-3.43%) 2,500 82.77 0 0 35,000 37,450 32,550
08/12/2025 35,000 0 (0%) 4,300 145.09 0 0 35,000 37,450 32,550
05/12/2025 35,000 0 (0%) 500 17.53 0 0 35,000 37,450 32,550
04/12/2025 35,000 -0.6 (-1.69%) 6,800 232.29 0 0 35,600 38,050 33,150
03/12/2025 35,600 -2.65 (-6.93%) 20,400 730.97 0 0 38,250 40,900 35,600
02/12/2025 38,250 -2.85 (-6.93%) 20,500 798.33 0 0 41,100 43,950 38,250
01/12/2025 41,100 -3.05 (-6.91%) 23,000 947.12 0 0 44,150 47,200 41,100
28/11/2025 44,150 -3.3 (-6.95%) 10,400 459.16 0 0 47,450 50,700 44,150
27/11/2025 47,450 0.95 (2.04%) 6,200 275.57 0 0 46,500 49,750 43,250
26/11/2025 46,500 0 (0%) 4,700 205.6 0 0 46,500 49,750 43,250
25/11/2025 46,500 -3.5 (-7.%) 1,700 79.16 0 0 50,000 53,500 46,500
24/11/2025 50,000 -2.5 (-4.76%) 1,300 65.33 0 0 52,500 56,100 48,850
21/11/2025 52,500 2.4 (4.79%) 100 5.25 0 0 50,100 53,600 46,600
20/11/2025 50,100 2.9 (6.14%) 100 5.01 0 0 47,200 50,500 43,900
19/11/2025 47,200 0 (0%) 0 0 0 0 47,200 50,500 43,900
18/11/2025 47,200 2.15 (4.77%) 700 32.64 0 0 45,050 48,200 41,900
17/11/2025 45,050 0 (0%) 0 0 0 0 45,050 48,200 41,900
14/11/2025 45,050 0 (0%) 0 0 0 0 45,050 48,200 41,900
13/11/2025 45,050 -2.15 (-4.56%) 100 4.51 0 0 47,200 50,500 43,900
12/11/2025 47,200 0.8 (1.72%) 600 28.32 0 0 46,400 49,600 43,200
11/11/2025 46,400 0 (0%) 0 0 0 0 46,400 49,600 43,200
10/11/2025 46,400 0 (0%) 0 0 0 0 46,400 49,600 43,200
07/11/2025 46,400 0.3 (0.65%) 400 18.68 0 0 46,100 49,300 42,900
06/11/2025 46,100 0 (0%) 0 0 0 0 46,100 49,300 42,900
05/11/2025 46,100 0 (0%) 0 0 0 0 46,100 49,300 42,900
04/11/2025 46,100 0 (0%) 0 0 0 0 46,100 49,300 42,900
03/11/2025 46,100 -1.9 (-3.96%) 100 4.61 0 0 48,000 51,300 44,650
31/10/2025 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
30/10/2025 48,000 -1 (-2.04%) 300 14.4 0 0 49,000 52,400 45,600
29/10/2025 49,000 1.95 (4.14%) 200 9.41 0 0 47,050 50,300 43,800
28/10/2025 47,050 0 (0%) 0 0 0 0 47,050 50,300 43,800
27/10/2025 47,050 -0.95 (-1.98%) 400 18.93 0 0 48,000 51,300 44,650
24/10/2025 48,000 1.05 (2.24%) 300 14.31 0 0 46,950 50,200 43,700
23/10/2025 46,950 -3.35 (-6.66%) 100 4.7 0 0 50,300 53,800 46,800
22/10/2025 50,300 0 (0%) 0 0 0 0 50,300 53,800 46,800
21/10/2025 50,300 3.25 (6.91%) 100 5.03 0 0 47,050 50,300 43,800
20/10/2025 47,050 -3.35 (-6.65%) 200 9.41 0 0 50,400 53,900 46,900
17/10/2025 50,400 0 (0%) 0 0 0 0 50,400 53,900 46,900
16/10/2025 50,400 0 (0%) 0 0 0 0 50,400 53,900 46,900
15/10/2025 50,400 0.45 (0.9%) 800 40.02 0 0 49,950 53,400 46,500
14/10/2025 49,950 0 (0%) 100 5. 0 0 49,950 53,400 46,500
13/10/2025 49,950 0 (0%) 0 0 0 0 49,950 53,400 46,500
10/10/2025 49,950 0 (0%) 1,000 49.79 0 0 49,950 53,400 46,500
09/10/2025 49,950 2.3 (4.83%) 200 9.99 0 0 47,650 50,900 44,350
08/10/2025 47,650 -0.3 (-0.63%) 100 4.77 0 0 47,950 51,300 44,600
07/10/2025 47,950 -2.25 (-4.48%) 400 19.8 0 0 50,200 53,700 46,700
06/10/2025 50,200 0 (0%) 500 24.81 0 0 50,200 53,700 46,700
03/10/2025 50,200 -1.7 (-3.28%) 200 10.06 0 0 51,900 55,500 48,300
02/10/2025 51,900 0 (0%) 0 0 0 0 51,900 55,500 48,300
01/10/2025 51,900 0 (0%) 0 0 0 0 51,900 55,500 48,300
30/09/2025 51,900 0 (0%) 0 0 0 0 51,900 55,500 48,300
29/09/2025 51,900 0 (0%) 0 0 0 0 51,900 55,500 48,300
26/09/2025 51,900 2.15 (4.32%) 500 26.38 0 0 49,750 53,200 46,300
25/09/2025 49,750 0 (0%) 0 0 0 0 49,750 53,200 46,300
24/09/2025 49,750 -2.85 (-5.42%) 3,900 193.71 0 0 52,600 56,200 48,950
23/09/2025 52,600 -3.9 (-6.9%) 300 15.78 0 0 56,500 60,400 52,600
22/09/2025 56,500 0 (0%) 0 0 0 0 56,500 60,400 52,600
19/09/2025 56,500 0.9 (1.62%) 3,600 203.67 0 0 55,600 59,400 51,800
18/09/2025 55,600 3.6 (6.92%) 2,800 155.68 0 0 52,000 55,600 48,400
17/09/2025 52,000 3.05 (6.23%) 900 44.85 0 0 48,950 52,300 45,550
16/09/2025 48,950 0 (0%) 0 0 0 0 48,950 52,300 45,550
15/09/2025 48,950 0 (0%) 0 0 0 0 48,950 52,300 45,550
12/09/2025 48,950 -3.55 (-6.76%) 400 20.65 0 0 52,500 56,100 48,850
11/09/2025 52,500 0 (0%) 0 0 0 0 52,500 56,100 48,850
10/09/2025 52,500 0 (0%) 0 0 0 0 52,500 56,100 48,850
09/09/2025 52,500 -2.4 (-4.37%) 600 31.29 0 0 54,900 58,700 51,100
08/09/2025 54,900 0 (0%) 0 0 0 0 54,900 58,700 51,100
05/09/2025 54,900 0 (0%) 0 0 0 0 54,900 58,700 51,100
04/09/2025 54,900 -0.1 (-0.18%) 800 43.92 0 0 55,000 58,800 51,200
03/09/2025 55,000 -0.1 (-0.18%) 300 16.5 0 0 55,100 58,900 51,300
29/08/2025 55,100 0 (0%) 0 0 0 0 55,100 58,900 51,300
28/08/2025 55,100 0 (0%) 0 0 0 0 55,100 58,900 51,300
27/08/2025 55,100 -2.8 (-4.84%) 1,500 81.31 0 0 57,900 61,900 53,900
26/08/2025 57,900 0 (0%) 0 0 0 0 57,900 61,900 53,900
25/08/2025 57,900 -3 (-4.93%) 300 17.13 0 0 60,900 65,100 56,700
22/08/2025 60,900 3.5 (6.1%) 500 29.34 0 0 57,400 61,400 53,400
21/08/2025 57,400 1.7 (3.05%) 600 31.89 0 0 55,700 59,500 51,900
20/08/2025 55,700 3.4 (6.5%) 1,500 80.12 0 0 52,300 55,900 48,650
19/08/2025 52,300 -2.6 (-4.74%) 100 5.23 0 0 54,900 58,700 51,100
18/08/2025 54,900 3.5 (6.81%) 100 5.49 0 0 51,400 54,900 47,850
15/08/2025 51,400 -2.8 (-5.17%) 700 36.69 0 0 54,200 57,900 50,500
14/08/2025 54,200 0 (0%) 0 0 0 0 54,200 57,900 50,500
13/08/2025 54,200 0 (0%) 100 5.42 0 0 54,200 57,900 50,500
12/08/2025 54,200 -2.8 (-4.91%) 100 5.42 0 0 57,000 60,900 53,100
11/08/2025 57,000 -4.2 (-6.86%) 1,300 74.1 0 0 61,200 65,400 57,000
08/08/2025 61,200 4 (6.99%) 100 6.12 0 0 57,200 61,200 53,200
07/08/2025 57,200 3.6 (6.72%) 100 5.72 0 0 53,600 57,300 49,850
06/08/2025 53,600 0 (0%) 0 0 0 0 53,600 57,300 49,850
05/08/2025 53,600 -3.8 (-6.62%) 1,900 101.85 0 0 57,400 61,400 53,400
04/08/2025 57,400 0 (0%) 0 0 0 0 57,400 61,400 53,400
01/08/2025 57,400 0 (0%) 0 0 0 0 57,400 61,400 53,400
31/07/2025 57,400 0 (0%) 0 0 0 0 57,400 61,400 53,400
30/07/2025 57,400 0 (0%) 0 0 0 0 57,400 61,400 53,400
29/07/2025 57,400 0 (0%) 0 0 0 0 57,400 61,400 53,400
28/07/2025 57,400 0 (0%) 0 0 0 0 57,400 61,400 53,400
25/07/2025 57,400 0 (0%) 0 0 0 0 57,400 61,400 53,400
24/07/2025 57,400 0 (0%) 0 0 0 0 57,400 61,400 53,400
23/07/2025 57,400 0 (0%) 400 22.96 0 0 57,400 61,400 53,400
22/07/2025 57,400 0 (0%) 0 0 0 0 57,400 61,400 53,400
21/07/2025 57,400 0 (0%) 0 0 0 0 57,400 61,400 53,400
18/07/2025 57,400 3.4 (6.3%) 100 5.74 0 0 54,000 57,700 50,300
17/07/2025 54,000 -3.8 (-6.57%) 200 10.8 0 0 57,800 61,800 53,800
16/07/2025 57,800 0 (0%) 100 5.78 0 0 57,800 61,800 53,800
15/07/2025 57,800 -0.6 (-1.03%) 100 5.78 0 0 58,400 62,400 54,400
14/07/2025 58,400 0 (0%) 100 5.84 0 0 58,400 62,400 54,400
11/07/2025 58,400 -0.6 (-1.02%) 100 5.84 0 0 59,000 63,100 54,900
10/07/2025 59,000 0 (0%) 0 0 0 0 59,000 63,100 54,900
09/07/2025 59,000 0 (0%) 100 5.9 0 0 59,000 63,100 54,900
08/07/2025 59,000 0 (0%) 0 0 0 0 59,000 63,100 54,900
07/07/2025 59,000 0 (0%) 100 5.9 0 0 59,000 63,100 54,900

Dữ liệu lịch sử - BSC

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