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 33,500 0 (0%) 29,618 1,000.5 0 0 33,500 38,500 28,500
06/01/2026 33,800 1.4 (4.32%) 19,500 654.22 0 0 32,400 37,200 27,600
05/01/2026 32,700 1.1 (3.48%) 24,100 779.88 0 0 31,600 36,300 26,900
31/12/2025 32,500 0.1 (0.31%) 11,100 350.87 0 0 32,400 37,200 27,600
30/12/2025 32,700 1.4 (4.47%) 11,001 356.11 0 0 31,300 35,900 26,700
29/12/2025 31,500 0.4 (1.29%) 1,200 37.57 0 0 31,100 35,700 26,500
26/12/2025 31,500 -1 (-3.08%) 1,100 34.16 0 0 32,500 37,300 27,700
25/12/2025 32,500 0 (0%) 50 1.62 0 0 32,500 37,300 27,700
24/12/2025 32,600 1.6 (5.16%) 14,025 456.2 0 0 31,000 35,600 26,400
23/12/2025 31,000 0.3 (0.98%) 27,700 858.23 0 0 30,700 35,300 26,100
22/12/2025 30,800 0.2 (0.65%) 1,700 52.19 0 0 30,600 35,100 26,100
19/12/2025 30,800 0 (0%) 500 15.31 0 0 30,800 35,400 26,200
18/12/2025 30,800 0.4 (1.32%) 100 3.08 0 0 30,400 34,900 25,900
17/12/2025 30,400 0 (0%) 200 6.08 0 0 30,400 34,900 25,900
16/12/2025 30,500 0.1 (0.33%) 12,400 377.46 0 0 30,400 34,900 25,900
15/12/2025 31,000 1.3 (4.38%) 1,600 48.6 0 0 29,700 34,100 25,300
12/12/2025 30,000 -1 (-3.23%) 2,000 59.47 0 0 31,000 35,600 26,400
11/12/2025 31,000 0 (0%) 6,400 198.4 0 0 31,000 35,600 26,400
10/12/2025 31,000 0 (0%) 300 9.3 0 0 31,000 35,600 26,400
09/12/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
08/12/2025 31,000 0 (0%) 44,916 1,392.4 0 0 31,000 35,600 26,400
05/12/2025 31,000 0 (0%) 4,900 151.9 0 0 31,000 35,600 26,400
04/12/2025 31,000 0 (0%) 11,820 366.42 0 0 31,000 35,600 26,400
03/12/2025 31,500 0.5 (1.61%) 67,100 2,080.18 0 0 31,000 35,600 26,400
02/12/2025 30,500 -0.1 (-0.33%) 32,600 1,009.3 0 0 30,600 35,100 26,100
01/12/2025 30,800 0 (0%) 2,300 70.38 0 0 30,800 35,400 26,200
28/11/2025 30,800 0 (0%) 101,000 3,110.8 0 0 30,800 35,400 26,200
27/11/2025 31,000 0.2 (0.65%) 4,100 126.4 0 0 30,800 35,400 26,200
26/11/2025 30,800 0.3 (0.98%) 202 6.22 0 0 30,500 35,000 26,000
25/11/2025 30,500 0 (0%) 514 15.68 0 0 30,500 35,000 26,000
24/11/2025 30,500 -0.8 (-2.56%) 600 18.32 0 0 31,300 35,900 26,700
21/11/2025 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
20/11/2025 31,300 0 (0%) 14,600 456.98 0 0 31,300 35,900 26,700
19/11/2025 31,300 1.2 (3.99%) 100 3.13 0 0 30,100 34,600 25,600
18/11/2025 30,100 0.1 (0.33%) 2,200 66.22 0 0 30,000 34,500 25,500
17/11/2025 30,000 -0.1 (-0.33%) 2,800 84.09 0 0 30,100 34,600 25,600
14/11/2025 30,100 0.4 (1.35%) 1,400 42.14 0 0 29,700 34,100 25,300
13/11/2025 30,400 0.4 (1.33%) 5,300 157.51 0 0 30,000 34,500 25,500
12/11/2025 30,000 0 (0%) 6,901 207.03 0 0 30,000 34,500 25,500
11/11/2025 30,000 0 (0%) 7,100 213 0 0 30,000 34,500 25,500
10/11/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
07/11/2025 29,800 0 (0%) 1,200 35.94 0 0 29,800 34,200 25,400
06/11/2025 31,000 0.2 (0.65%) 10,200 303.8 0 0 30,800 35,400 26,200
05/11/2025 30,800 0 (0%) 200 6.16 0 0 30,800 35,400 26,200
04/11/2025 30,800 0 (0%) 3,001 92.43 0 0 30,800 35,400 26,200
03/11/2025 30,900 0 (0%) 20,100 619.09 0 0 30,900 35,500 26,300
31/10/2025 30,800 0 (0%) 9,634 297.34 0 0 30,800 35,400 26,200
30/10/2025 30,700 0 (0%) 2,266 69.73 0 0 30,700 35,300 26,100
29/10/2025 30,700 0 (0%) 100 3.07 0 0 30,700 35,300 26,100
28/10/2025 30,700 -0.1 (-0.32%) 2,700 82.89 0 0 30,800 35,400 26,200
27/10/2025 30,800 0.1 (0.33%) 1,220 37.58 0 0 30,700 35,300 26,100
24/10/2025 30,900 0.2 (0.65%) 9,300 285.05 0 0 30,700 35,300 26,100
23/10/2025 31,000 1 (3.33%) 1,006 30.87 0 0 30,000 34,500 25,500
22/10/2025 30,000 0 (0%) 2,000 60 0 0 30,000 34,500 25,500
21/10/2025 30,000 -0.3 (-0.99%) 7,301 219.37 0 0 30,300 34,800 25,800
20/10/2025 30,100 -0.3 (-0.99%) 8,900 269.98 0 0 30,400 34,900 25,900
17/10/2025 30,300 0 (0%) 1,707 51.84 0 0 30,300 34,800 25,800
16/10/2025 30,300 -0.3 (-0.98%) 2,004 60.74 0 0 30,600 35,100 26,100
15/10/2025 30,600 -0.4 (-1.29%) 3,000 91.8 0 0 31,000 35,600 26,400
14/10/2025 31,000 0.1 (0.32%) 200 6.2 0 0 30,900 35,500 26,300
13/10/2025 30,900 0.1 (0.32%) 9,501 293.37 0 0 30,800 35,400 26,200
10/10/2025 30,900 0 (0%) 5,100 157.16 0 0 30,900 35,500 26,300
09/10/2025 30,900 -0.1 (-0.32%) 200 6.18 0 0 31,000 35,600 26,400
08/10/2025 31,000 0 (0%) 116 3.6 0 0 31,000 35,600 26,400
07/10/2025 31,000 0.4 (1.31%) 100 3.1 0 0 30,600 35,100 26,100
06/10/2025 31,000 -0.1 (-0.32%) 3,400 104.18 0 0 31,100 35,700 26,500
03/10/2025 31,400 0.9 (2.95%) 635 19.74 0 0 30,500 35,000 26,000
02/10/2025 30,500 -0.4 (-1.29%) 501 15.28 0 0 30,900 35,500 26,300
01/10/2025 30,900 0 (0%) 401 12.4 0 0 30,900 35,500 26,300
30/09/2025 31,000 -0.8 (-2.52%) 3,600 111.28 0 0 31,800 36,500 27,100
29/09/2025 31,800 0 (0%) 1 0.03 0 0 31,800 36,500 27,100
26/09/2025 31,900 0.6 (1.92%) 3,215 102.37 0 0 31,300 35,900 26,700
25/09/2025 32,200 -0.2 (-0.62%) 3,600 112.51 0 0 32,400 37,200 27,600
24/09/2025 32,200 0 (0%) 651 21.08 0 0 32,200 37,000 27,400
23/09/2025 33,000 1.9 (6.11%) 701 22.59 0 0 31,100 35,700 26,500
22/09/2025 31,000 -0.3 (-0.96%) 8,200 255.26 0 0 31,300 35,900 26,700
19/09/2025 31,200 -0.1 (-0.32%) 4,610 144.32 0 0 31,300 35,900 26,700
18/09/2025 31,500 0 (0%) 3,310 103.62 0 0 31,500 36,200 26,800
17/09/2025 31,500 0 (0%) 17,520 551.88 0 0 31,500 36,200 26,800
16/09/2025 31,600 0.5 (1.61%) 13,807 434.74 0 0 31,100 35,700 26,500
15/09/2025 31,100 0 (0%) 8,128 253.13 0 0 31,100 35,700 26,500
12/09/2025 31,400 0.3 (0.96%) 20,904 650.18 0 0 31,100 35,700 26,500
11/09/2025 31,000 -0.1 (-0.32%) 46,700 1,452.01 0 0 31,100 35,700 26,500
10/09/2025 31,200 1 (3.31%) 17,600 547.68 0 0 30,200 34,700 25,700
09/09/2025 30,700 -0.2 (-0.65%) 20,002 603.22 0 0 30,900 35,500 26,300
08/09/2025 30,900 -0.4 (-1.28%) 8,400 259.24 0 0 31,300 35,900 26,700
05/09/2025 31,400 0.1 (0.32%) 6,701 209.96 0 0 31,300 35,900 26,700
04/09/2025 31,400 -0.1 (-0.32%) 23,010 719.68 0 0 31,500 36,200 26,800
03/09/2025 31,600 -0.3 (-0.94%) 86,810 2,731.96 0 0 31,900 36,600 27,200
29/08/2025 32,000 -1 (-3.03%) 66,139 2,108.12 0 0 33,000 37,900 28,100
28/08/2025 32,000 -1.8 (-5.33%) 38,335 1,263.73 0 0 33,800 38,800 28,800
27/08/2025 37,400 0.1 (0.27%) 34,687 1,293.98 0 0 37,300 42,800 31,800
26/08/2025 37,500 0.1 (0.27%) 30,269 1,130.22 0 0 37,400 43,000 31,800
25/08/2025 36,900 -1.9 (-4.9%) 31,854 1,192.84 0 0 38,800 44,600 33,000
22/08/2025 38,500 0.2 (0.52%) 156,209 6,054.5 0 0 38,300 44,000 32,600
21/08/2025 38,700 2.3 (6.32%) 223,501 8,569.86 0 0 36,400 41,800 31,000
20/08/2025 36,400 0.4 (1.11%) 45,010 1,638.96 0 0 36,000 41,400 30,600
19/08/2025 35,800 2.1 (6.23%) 50,402 1,813.45 0 0 33,700 38,700 28,700
18/08/2025 34,700 0.4 (1.17%) 27,400 923.29 0 0 34,300 39,400 29,200
15/08/2025 34,700 -0.1 (-0.29%) 2,401 82.42 0 0 34,800 40,000 29,600
14/08/2025 34,600 -0.3 (-0.86%) 23,300 811.73 0 0 34,900 40,100 29,700
13/08/2025 35,000 0.2 (0.57%) 12,634 440.92 0 0 34,800 40,000 29,600
12/08/2025 34,800 0 (0%) 10,100 351.48 0 0 34,800 40,000 29,600
11/08/2025 34,800 -0.1 (-0.29%) 9,201 320.6 0 0 34,900 40,100 29,700
08/08/2025 34,800 0.5 (1.46%) 18,100 631.96 0 0 34,300 39,400 29,200
07/08/2025 34,500 -0.5 (-1.43%) 16,100 552.4 0 0 35,000 40,200 29,800
06/08/2025 35,000 0 (0%) 501 17.54 0 0 35,000 40,200 29,800
05/08/2025 35,100 -0.3 (-0.85%) 11,100 388.51 0 0 35,400 40,700 30,100
04/08/2025 35,400 0 (0%) 1 0.03 0 0 35,400 40,700 30,100
01/08/2025 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
31/07/2025 35,400 0.5 (1.43%) 102 3.61 0 0 34,900 40,100 29,700
30/07/2025 34,900 -0.5 (-1.41%) 100 3.49 0 0 35,400 40,700 30,100
29/07/2025 35,100 -0.4 (-1.13%) 9,202 326.2 0 0 35,500 40,800 30,200
28/07/2025 35,500 0 (0%) 10,500 372.65 0 0 35,500 40,800 30,200
25/07/2025 35,500 0.5 (1.43%) 36,600 1,299.71 0 0 35,000 40,200 29,800
24/07/2025 34,900 -0.2 (-0.57%) 2,207 77.25 0 0 35,100 40,300 29,900
23/07/2025 35,000 0 (0%) 10,701 375.61 0 0 35,000 40,200 29,800
22/07/2025 35,000 0 (0%) 1,000 35 0 0 35,000 40,200 29,800
21/07/2025 34,900 -0.2 (-0.57%) 3,801 133.02 0 0 35,100 40,300 29,900
18/07/2025 35,000 0.2 (0.57%) 22,790 800.07 0 0 34,800 40,000 29,600
17/07/2025 34,800 -0.2 (-0.57%) 5,000 174 0 0 35,000 40,200 29,800
16/07/2025 34,700 -0.3 (-0.86%) 19,400 678.04 0 0 35,000 40,200 29,800
15/07/2025 35,000 0 (0%) 6,200 217.04 0 0 35,000 40,200 29,800
14/07/2025 35,100 0.1 (0.29%) 7,401 259.31 0 0 35,000 40,200 29,800
11/07/2025 34,800 -0.3 (-0.85%) 6,201 217.13 0 0 35,100 40,300 29,900
10/07/2025 35,000 -0.2 (-0.57%) 5,900 206.82 0 0 35,200 40,400 30,000
09/07/2025 35,100 -0.1 (-0.28%) 2,400 84.37 0 0 35,200 40,400 30,000
08/07/2025 35,200 0.3 (0.86%) 21,000 740.22 0 0 34,900 40,100 29,700
07/07/2025 34,900 0 (0%) 200 6.98 0 0 34,900 40,100 29,700

Dữ liệu lịch sử - BSC

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