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 35,200 0 (0%) 12,600 444.72 0 0 35,200 37,650 32,750
30/12/2025 35,200 -0.2 (-0.56%) 10,100 355.66 0 0 35,400 37,850 32,950
29/12/2025 35,400 0.3 (0.85%) 3,000 106.45 0 0 35,100 37,550 32,650
26/12/2025 35,100 -1.6 (-4.36%) 2,300 83.03 0 0 36,700 39,250 34,150
25/12/2025 36,700 0.7 (1.94%) 1,100 40.37 0 0 36,000 38,500 33,500
24/12/2025 36,000 0 (0%) 900 32.4 0 0 36,000 38,500 33,500
23/12/2025 36,000 0 (0%) 3,000 108 0 0 36,000 38,500 33,500
22/12/2025 36,000 0 (0%) 2,000 72 0 0 36,000 38,500 33,500
19/12/2025 36,000 -0.9 (-2.44%) 300 10.96 0 0 36,900 39,450 34,350
18/12/2025 36,900 0.9 (2.5%) 400 14.76 0 0 36,000 38,500 33,500
17/12/2025 36,000 -1.9 (-5.01%) 3,900 140.4 0 0 37,900 40,550 35,250
16/12/2025 37,900 1.9 (5.28%) 300 11.27 0 0 36,000 38,500 33,500
15/12/2025 36,000 -0.9 (-2.44%) 3,800 139.04 0 0 36,900 39,450 34,350
12/12/2025 36,900 -0.1 (-0.27%) 1,600 59.04 0 0 37,000 39,550 34,450
11/12/2025 37,000 0 (0%) 0 0 0 0 37,000 39,550 34,450
10/12/2025 37,000 0 (0%) 1,000 37 0 0 37,000 39,550 34,450
09/12/2025 37,000 -0.4 (-1.07%) 2,000 74 0 0 37,400 40,000 34,800
08/12/2025 37,400 -0.5 (-1.32%) 200 7.49 0 0 37,900 40,550 35,250
05/12/2025 37,900 0 (0%) 0 0 0 0 37,900 40,550 35,250
04/12/2025 37,900 1.25 (3.41%) 3,700 139.78 0 0 36,650 39,200 34,100
03/12/2025 37,650 -0.35 (-0.92%) 300 11.37 0 0 38,000 40,650 35,350
02/12/2025 38,000 0 (0%) 0 0 0 0 38,000 40,650 35,350
01/12/2025 38,000 0.1 (0.26%) 700 26.58 0 0 37,900 40,550 35,250
28/11/2025 37,900 0.2 (0.53%) 100 3.79 0 0 37,700 40,300 35,100
27/11/2025 37,700 -0.05 (-0.13%) 2,000 75.4 0 0 37,750 40,350 35,150
26/11/2025 37,750 0 (0%) 200 7.59 0 0 37,750 40,350 35,150
25/11/2025 37,750 0 (0%) 200 7.55 0 0 37,750 40,350 35,150
24/11/2025 37,750 0 (0%) 2,000 75.5 0 0 37,750 40,350 35,150
21/11/2025 37,750 -0.05 (-0.13%) 500 18.98 0 0 37,800 40,400 35,200
20/11/2025 37,800 0 (0%) 0 0 0 0 37,800 40,400 35,200
19/11/2025 37,800 0 (0%) 100 3.78 0 0 37,800 40,400 35,200
18/11/2025 37,800 0 (0%) 0 0 0 0 37,800 40,400 35,200
17/11/2025 37,800 -0.3 (-0.79%) 3,700 141.33 0 0 38,100 40,750 35,450
14/11/2025 38,100 0 (0%) 0 0 0 0 38,100 40,750 35,450
13/11/2025 38,100 0.1 (0.26%) 3,100 117.9 0 0 38,000 40,650 35,350
12/11/2025 38,000 0.2 (0.53%) 2,200 83.62 0 0 37,800 40,400 35,200
11/11/2025 37,800 -0.2 (-0.53%) 1,300 49.2 0 0 38,000 40,650 35,350
10/11/2025 38,000 0 (0%) 100 3.8 0 0 38,000 40,650 35,350
07/11/2025 38,000 0.4 (1.06%) 4,200 159.08 0 0 37,600 40,200 35,000
06/11/2025 37,600 0.05 (0.13%) 100 3.76 0 0 37,550 40,150 34,950
05/11/2025 37,550 -0.05 (-0.13%) 600 22.78 0 0 37,600 40,200 35,000
04/11/2025 37,600 0 (0%) 200 7.52 0 0 37,600 40,200 35,000
03/11/2025 37,600 -0.4 (-1.05%) 600 22.6 0 0 38,000 40,650 35,350
31/10/2025 38,000 -0.25 (-0.65%) 200 7.56 0 0 38,250 40,900 35,600
30/10/2025 38,250 0.25 (0.66%) 1,400 53.43 0 0 38,000 40,650 35,350
29/10/2025 38,000 0.05 (0.13%) 1,300 49.37 0 0 37,950 40,600 35,300
28/10/2025 37,950 0.4 (1.07%) 1,200 45.36 0 0 37,550 40,150 34,950
27/10/2025 37,550 0.05 (0.13%) 300 11.27 0 0 37,500 40,100 34,900
24/10/2025 37,500 0 (0%) 0 0 0 0 37,500 40,100 34,900
23/10/2025 37,500 -0.7 (-1.83%) 100 3.75 0 0 38,200 40,850 35,550
22/10/2025 38,200 0.25 (0.66%) 300 11.46 0 0 37,950 40,600 35,300
21/10/2025 37,950 0.2 (0.53%) 200 7.59 0 0 37,750 40,350 35,150
20/10/2025 37,750 0 (0%) 4,900 185.1 0 0 37,750 40,350 35,150
17/10/2025 37,750 -0.15 (-0.4%) 2,600 98.46 0 0 37,900 40,550 35,250
16/10/2025 37,900 -0.1 (-0.26%) 3,100 117.49 0 0 38,000 40,650 35,350
15/10/2025 38,000 0 (0%) 0 0 0 0 38,000 40,650 35,350
14/10/2025 38,000 0 (0%) 0 0 0 0 38,000 40,650 35,350
13/10/2025 38,000 0.1 (0.26%) 11,700 445.15 0 0 37,900 40,550 35,250
10/10/2025 37,900 -0.1 (-0.26%) 6,800 258.23 0 0 38,000 40,650 35,350
09/10/2025 38,000 0 (0%) 6,000 228 0 0 38,000 40,650 35,350
08/10/2025 38,000 0 (0%) 8,100 307.8 0 0 38,000 40,650 35,350
07/10/2025 38,000 0 (0%) 900 34.34 0 0 38,000 40,650 35,350
06/10/2025 38,000 0 (0%) 3,000 114.61 0 0 38,000 40,650 35,350
03/10/2025 38,000 0.2 (0.53%) 2,400 90.96 0 0 37,800 40,400 35,200
02/10/2025 37,800 0 (0%) 2,200 83.16 0 0 37,800 40,400 35,200
01/10/2025 37,800 -0.2 (-0.53%) 8,400 318.78 0 0 38,000 40,650 35,350
30/09/2025 38,000 0.05 (0.13%) 3,300 124.32 0 0 37,950 40,600 35,300
29/09/2025 37,950 0.05 (0.13%) 5,500 208.75 0 0 37,900 40,550 35,250
26/09/2025 37,900 0 (0%) 0 0 0 0 37,900 40,550 35,250
25/09/2025 37,900 -0.1 (-0.26%) 900 34.03 0 0 38,000 40,650 35,350
24/09/2025 38,000 0.3 (0.8%) 500 18.82 0 0 37,700 40,300 35,100
23/09/2025 37,700 0 (0%) 0 0 0 0 37,700 40,300 35,100
22/09/2025 37,700 0 (0%) 15,600 587.72 0 0 37,700 40,300 35,100
19/09/2025 37,700 -0.2 (-0.53%) 1,100 41.42 0 0 37,900 40,550 35,250
18/09/2025 37,900 0 (0%) 15,200 576.93 0 0 37,900 40,550 35,250
17/09/2025 37,900 0 (0%) 11,300 428.3 0 0 37,900 40,550 35,250
16/09/2025 37,900 -0.15 (-0.39%) 3,200 121.37 0 0 38,050 40,700 35,400
15/09/2025 38,050 0.05 (0.13%) 100 3.81 0 0 38,000 40,650 35,350
12/09/2025 38,000 0.2 (0.53%) 4,700 177.86 0 0 37,800 40,400 35,200
11/09/2025 37,800 0 (0%) 700 26.46 0 0 37,800 40,400 35,200
10/09/2025 37,800 0 (0%) 200 7.56 0 0 37,800 40,400 35,200
09/09/2025 37,800 -0.1 (-0.26%) 1,000 37.82 0 0 37,900 40,550 35,250
08/09/2025 37,900 -0.2 (-0.52%) 2,800 106.03 0 0 38,100 40,750 35,450
05/09/2025 38,100 0.15 (0.4%) 400 15.26 0 0 37,950 40,600 35,300
04/09/2025 37,950 0.3 (0.8%) 900 34.16 0 0 37,650 40,250 35,050
03/09/2025 37,650 0 (0%) 6,700 252.26 0 0 37,650 40,250 35,050
29/08/2025 37,650 -0.75 (-1.95%) 10,400 391.87 0 0 38,400 41,050 35,750
28/08/2025 38,400 0.75 (1.99%) 11,200 421.38 0 0 37,650 40,250 35,050
27/08/2025 37,650 -0.05 (-0.13%) 2,300 86.66 0 0 37,700 40,300 35,100
26/08/2025 37,700 -0.15 (-0.4%) 8,800 332.2 0 0 37,850 40,450 35,250
25/08/2025 37,850 0 (0%) 3,700 140.16 0 0 37,850 40,450 35,250
22/08/2025 37,850 -0.65 (-1.69%) 600 22.72 0 0 38,500 41,150 35,850
21/08/2025 38,500 -0.3 (-0.77%) 600 23.25 0 0 38,800 41,500 36,100
20/08/2025 38,800 1 (2.65%) 13,600 523.83 0 0 37,800 40,400 35,200
19/08/2025 37,800 -0.2 (-0.53%) 4,400 166.99 0 0 38,000 40,650 35,350
18/08/2025 38,000 0.3 (0.8%) 1,500 56.84 0 0 37,700 40,300 35,100
15/08/2025 37,700 0.05 (0.13%) 2,500 94.36 0 0 37,650 40,250 35,050
14/08/2025 37,650 -1.55 (-3.95%) 6,600 248.72 0 0 39,200 41,900 36,500
13/08/2025 39,200 -0.1 (-0.25%) 2,300 86.33 0 0 39,300 42,050 36,550
12/08/2025 39,300 1.4 (3.69%) 10,700 409.33 0 0 37,900 40,550 35,250
11/08/2025 37,900 0 (0%) 900 34.04 0 0 37,900 40,550 35,250
08/08/2025 37,900 0.35 (0.93%) 5,200 194.2 0 0 37,550 40,150 34,950
07/08/2025 37,550 0.05 (0.13%) 1,100 41.41 0 0 37,500 40,100 34,900
06/08/2025 37,500 -1 (-2.6%) 2,700 101.32 0 0 38,500 41,150 35,850
05/08/2025 38,500 0 (0%) 0 0 0 0 38,500 41,150 35,850
04/08/2025 38,500 0 (0%) 27,200 1,046.75 0 0 38,500 41,150 35,850
01/08/2025 38,500 0.5 (1.32%) 2,200 83.76 0 0 38,000 40,650 35,350
31/07/2025 38,000 0 (0%) 13,300 505.85 0 0 38,000 40,650 35,350
30/07/2025 38,000 0 (0%) 1,600 60.58 0 0 38,000 40,650 35,350
29/07/2025 38,000 0.25 (0.66%) 3,300 124.76 0 0 37,750 40,350 35,150
28/07/2025 37,750 0.45 (1.21%) 17,800 664.39 0 0 37,300 39,900 34,700
25/07/2025 37,300 0.1 (0.27%) 2,700 100.91 0 0 37,200 39,800 34,600
24/07/2025 37,200 -0.3 (-0.8%) 1,400 52.08 0 0 37,500 40,100 34,900
23/07/2025 37,500 0 (0%) 4,700 175.98 0 0 37,500 40,100 34,900
22/07/2025 37,500 0 (0%) 0 0 0 0 37,500 40,100 34,900
21/07/2025 37,500 0 (0%) 900 33.88 0 0 37,500 40,100 34,900
18/07/2025 37,500 0 (0%) 0 0 0 0 37,500 40,100 34,900
17/07/2025 37,500 0.15 (0.4%) 300 11.26 0 0 37,350 39,950 34,750
16/07/2025 37,350 0 (0%) 3,600 134.58 0 0 37,350 39,950 34,750
15/07/2025 37,350 -0.2 (-0.53%) 1,900 71.01 0 0 37,550 40,150 34,950
14/07/2025 37,550 -0.35 (-0.92%) 1,300 48.82 0 0 37,900 40,550 35,250
11/07/2025 37,900 0.85 (2.29%) 6,500 245.96 0 0 37,050 39,600 34,500
10/07/2025 37,050 -0.5 (-1.33%) 900 33.7 0 0 37,550 40,150 34,950
09/07/2025 37,550 -0.05 (-0.13%) 1,000 37.56 0 0 37,600 40,200 35,000
08/07/2025 37,600 -0.05 (-0.13%) 700 26.02 0 0 37,650 40,250 35,050
07/07/2025 37,650 0 (0%) 1,000 37.65 0 0 37,650 40,250 35,050
04/07/2025 37,650 0 (0%) 300 11.3 0 0 37,650 40,250 35,050
03/07/2025 37,650 0.15 (0.4%) 20,900 781.8 0 0 37,500 40,100 34,900
02/07/2025 37,500 0 (0%) 33,000 1,239.25 0 0 37,500 40,100 34,900
01/07/2025 37,500 -0.05 (-0.13%) 1,800 67.58 0 0 37,550 40,150 34,950

Dữ liệu lịch sử - BSC

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