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 69,000 0 (0%) 0 0 0 0 69,000 79,300 58,700
30/12/2025 69,000 1.5 (2.22%) 100 6.9 0 0 67,500 77,600 57,400
29/12/2025 67,500 0 (0%) 16 0.94 0 0 67,500 77,600 57,400
26/12/2025 67,500 0 (0%) 0 0 0 0 67,500 77,600 57,400
25/12/2025 67,500 0 (0%) 0 0 0 0 67,500 77,600 57,400
24/12/2025 67,500 0 (0%) 0 0 0 0 67,500 77,600 57,400
23/12/2025 67,500 0 (0%) 0 0 0 0 67,500 77,600 57,400
22/12/2025 67,500 3 (4.65%) 100 6.75 0 0 64,500 74,100 54,900
19/12/2025 64,500 0 (0%) 0 0 0 0 64,500 74,100 54,900
18/12/2025 64,500 5.5 (9.32%) 100 6.45 0 0 59,000 67,800 50,200
17/12/2025 59,000 -5 (-7.81%) 200 11.8 0 0 64,000 73,600 54,400
16/12/2025 64,000 0 (0%) 0 0 0 0 64,000 73,600 54,400
15/12/2025 64,000 3.9 (6.49%) 100 6.4 0 0 60,100 69,100 51,100
12/12/2025 60,100 0 (0%) 0 0 0 0 60,100 69,100 51,100
11/12/2025 60,100 -4.9 (-7.54%) 600 36.06 0 0 65,000 74,700 55,300
10/12/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
09/12/2025 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
08/12/2025 65,000 5 (8.33%) 100 6.5 0 0 60,000 69,000 51,000
05/12/2025 60,000 0 (0%) 200 12 0 0 60,000 69,000 51,000
04/12/2025 60,000 0 (0%) 100 6 0 0 60,000 69,000 51,000
03/12/2025 60,000 0.1 (0.17%) 5,000 300 0 0 59,900 68,800 51,000
02/12/2025 59,000 1 (1.72%) 8,400 502.8 0 0 58,000 66,700 49,300
01/12/2025 58,000 -2.1 (-3.49%) 200 11.6 0 0 60,100 69,100 51,100
28/11/2025 60,000 1.8 (3.09%) 1,104 66.34 0 0 58,200 66,900 49,500
27/11/2025 58,200 0 (0%) 312 18.16 0 0 58,200 66,900 49,500
26/11/2025 58,200 -1.6 (-2.68%) 200 11.64 0 0 59,800 68,700 50,900
25/11/2025 59,800 0 (0%) 0 0 0 0 59,800 68,700 50,900
24/11/2025 58,200 2.2 (3.93%) 400 23.91 0 0 56,000 64,400 47,600
21/11/2025 56,000 -4.4 (-7.28%) 103 5.77 0 0 60,400 69,400 51,400
20/11/2025 58,300 -2.4 (-3.95%) 1,600 96.59 0 0 60,700 69,800 51,600
19/11/2025 56,000 -1.4 (-2.44%) 7,301 442.88 0 0 57,400 66,000 48,800
18/11/2025 57,400 -0.6 (-1.03%) 500 28.7 0 0 58,000 66,700 49,300
17/11/2025 58,000 -4.3 (-6.9%) 100 5.8 0 0 62,300 71,600 53,000
14/11/2025 58,000 -5.5 (-8.66%) 1,400 87.24 0 0 63,500 73,000 54,000
13/11/2025 63,500 0 (0%) 0 0 0 0 63,500 73,000 54,000
12/11/2025 63,500 5.5 (9.48%) 105 6.6 0 0 58,000 66,700 49,300
11/11/2025 58,000 0 (0%) 9 0.58 0 0 58,000 66,700 49,300
10/11/2025 58,000 -6.6 (-10.22%) 2,105 122.09 0 0 64,600 74,200 55,000
07/11/2025 64,600 0 (0%) 0 0 0 0 64,600 74,200 55,000
06/11/2025 65,000 4 (6.56%) 700 45.25 0 0 61,000 70,100 51,900
05/11/2025 61,000 0 (0%) 5 0.32 0 0 61,000 70,100 51,900
04/11/2025 61,000 0 (0%) 2 0.11 0 0 61,000 70,100 51,900
03/11/2025 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
31/10/2025 61,000 0 (0%) 0 0 0 0 61,000 70,100 51,900
30/10/2025 61,000 -4.5 (-6.87%) 6,004 366.25 0 0 65,500 75,300 55,700
29/10/2025 65,400 0 (0%) 3,800 248.83 0 0 65,400 75,200 55,600
28/10/2025 65,500 8.5 (14.91%) 1,400 91.49 0 0 57,000 65,500 48,500
27/10/2025 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
24/10/2025 57,000 0 (0%) 5 0.25 0 0 57,000 65,500 48,500
23/10/2025 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
22/10/2025 57,000 -4.9 (-7.92%) 100 5.7 0 0 61,900 71,100 52,700
21/10/2025 61,900 8 (14.84%) 20,105 1,244.39 0 0 53,900 61,900 45,900
20/10/2025 51,500 -8.6 (-14.31%) 400 21.57 0 0 60,100 69,100 51,100
17/10/2025 60,100 0 (0%) 0 0 0 0 60,100 69,100 51,100
16/10/2025 60,100 0 (0%) 2 0.14 0 0 60,100 69,100 51,100
15/10/2025 60,100 0 (0%) 3 0.17 0 0 60,100 69,100 51,100
14/10/2025 60,100 0 (0%) 0 0 0 0 60,100 69,100 51,100
13/10/2025 60,100 7.8 (14.91%) 200 12.02 0 0 52,300 60,100 44,500
10/10/2025 60,600 7.2 (13.48%) 10,422 545.05 0 0 53,400 61,400 45,400
09/10/2025 53,400 6.9 (14.84%) 2,200 117.48 0 0 46,500 53,400 39,600
08/10/2025 46,500 0 (0%) 0 0 0 0 46,500 53,400 39,600
07/10/2025 46,500 0 (0%) 0 0 0 0 46,500 53,400 39,600
06/10/2025 46,500 0 (0%) 0 0 0 0 46,500 53,400 39,600
03/10/2025 46,500 -6 (-11.43%) 300 13.95 0 0 52,500 60,300 44,700
02/10/2025 52,500 0 (0%) 0 0 0 0 52,500 60,300 44,700
01/10/2025 52,500 0 (0%) 0 0 0 0 52,500 60,300 44,700
30/09/2025 52,500 0 (0%) 0 0 0 0 52,500 60,300 44,700
29/09/2025 52,500 0 (0%) 0 0 0 0 52,500 60,300 44,700
26/09/2025 52,500 0 (0%) 0 0 0 0 52,500 60,300 44,700
25/09/2025 52,500 0 (0%) 0 0 0 0 52,500 60,300 44,700
24/09/2025 52,500 -7.4 (-12.35%) 300 15.75 0 0 59,900 68,800 51,000
23/09/2025 59,900 0 (0%) 0 0 0 0 59,900 68,800 51,000
22/09/2025 59,000 1 (1.72%) 900 53.9 0 0 58,000 66,700 49,300
19/09/2025 58,000 0 (0%) 0 0 0 0 58,000 66,700 49,300
18/09/2025 58,000 0 (0%) 0 0 0 0 58,000 66,700 49,300
17/09/2025 58,000 3 (5.45%) 2,529 146.74 0 0 55,000 63,200 46,800
16/09/2025 55,000 0 (0%) 0 0 0 0 55,000 63,200 46,800
15/09/2025 55,000 -8.8 (-13.79%) 100 5.5 0 0 63,800 73,300 54,300
12/09/2025 63,800 0 (0%) 0 0 0 0 63,800 73,300 54,300
11/09/2025 63,800 0 (0%) 0 0 0 0 63,800 73,300 54,300
10/09/2025 64,000 0.6 (0.95%) 1,400 89.3 0 0 63,400 72,900 53,900
09/09/2025 60,000 2 (3.45%) 1,516 96.09 0 0 58,000 66,700 49,300
08/09/2025 57,200 0.1 (0.18%) 905 52.57 0 0 57,100 65,600 48,600
05/09/2025 57,100 0 (0%) 0 0 0 0 57,100 65,600 48,600
04/09/2025 57,100 0 (0%) 5 0.33 0 0 57,100 65,600 48,600
03/09/2025 57,100 0 (0%) 0 0 0 0 57,100 65,600 48,600
29/08/2025 57,400 0.3 (0.53%) 1,416 80.95 0 0 57,100 65,600 48,600
28/08/2025 57,000 0.3 (0.53%) 1,700 97.15 0 0 56,700 65,200 48,200
27/08/2025 57,000 0.2 (0.35%) 1,908 108.32 0 0 56,800 65,300 48,300
26/08/2025 54,500 3.5 (6.86%) 2,200 124.9 0 0 51,000 58,600 43,400
25/08/2025 51,000 -5.5 (-9.73%) 100 5.1 0 0 56,500 64,900 48,100
22/08/2025 57,000 0.1 (0.18%) 1,300 73.5 0 0 56,900 65,400 48,400
21/08/2025 57,000 0.1 (0.18%) 3,537 201.51 0 0 56,900 65,400 48,400
20/08/2025 57,000 0.3 (0.53%) 2,700 153.6 0 0 56,700 65,200 48,200
19/08/2025 57,000 1.5 (2.7%) 4,600 261 0 0 55,500 63,800 47,200
18/08/2025 55,500 -1.5 (-2.63%) 200 11.1 0 0 57,000 65,500 48,500
15/08/2025 57,000 5.5 (10.68%) 3,100 176.7 0 0 51,500 59,200 43,800
14/08/2025 51,500 -5.5 (-9.65%) 300 15.45 0 0 57,000 65,500 48,500
13/08/2025 56,600 -0.4 (-0.7%) 500 28.48 0 0 57,000 65,500 48,500
12/08/2025 56,500 -0.3 (-0.53%) 1,521 86.87 0 0 56,800 65,300 48,300
11/08/2025 56,700 0.6 (1.07%) 1,615 91.84 0 0 56,100 64,500 47,700
08/08/2025 57,500 1 (1.77%) 600 33.66 0 0 56,500 64,900 48,100
07/08/2025 56,500 -0.5 (-0.88%) 101 5.71 0 0 57,000 65,500 48,500
06/08/2025 56,200 1.2 (2.18%) 1,300 74.07 0 0 55,000 63,200 46,800
05/08/2025 54,000 0 (0%) 400 22 0 0 54,000 62,100 45,900
04/08/2025 54,000 -0.8 (-1.46%) 100 5.4 0 0 54,800 63,000 46,600
01/08/2025 55,000 0 (0%) 200 10.95 0 0 55,000 63,200 46,800
31/07/2025 54,000 -2.5 (-4.42%) 2,800 153.86 0 0 56,500 64,900 48,100
30/07/2025 60,500 4.2 (7.46%) 200 11.7 0 0 56,300 64,700 47,900
29/07/2025 56,300 -1.2 (-2.09%) 400 22.52 0 0 57,500 66,100 48,900
28/07/2025 58,500 4.4 (8.13%) 500 28.73 0 0 54,100 62,200 46,000
25/07/2025 54,100 0 (0%) 0 0 0 0 54,100 62,200 46,000
24/07/2025 54,100 0 (0%) 0 0 0 0 54,100 62,200 46,000
23/07/2025 54,200 -0.4 (-0.73%) 7,800 421.88 0 0 54,600 62,700 46,500
22/07/2025 54,600 0.9 (1.68%) 100 5.46 0 0 53,700 61,700 45,700
21/07/2025 53,700 0 (0%) 0 0 0 0 53,700 61,700 45,700
18/07/2025 54,000 0.8 (1.5%) 1,600 85.9 0 0 53,200 61,100 45,300
17/07/2025 53,200 -1.2 (-2.21%) 700 37.24 0 0 54,400 62,500 46,300
16/07/2025 57,000 4 (7.55%) 2,800 152.26 0 0 53,000 60,900 45,100
15/07/2025 52,900 0.2 (0.38%) 2,000 105.97 0 0 52,700 60,600 44,800
14/07/2025 52,800 0.1 (0.19%) 1,400 73.72 0 0 52,700 60,600 44,800
11/07/2025 51,500 -1.7 (-3.2%) 1,000 52.71 0 0 53,200 61,100 45,300
10/07/2025 53,200 0.6 (1.14%) 2,000 106.4 0 0 52,600 60,400 44,800
09/07/2025 52,600 1 (1.94%) 100 5.26 0 0 51,600 59,300 43,900
08/07/2025 52,000 -1 (-1.89%) 500 25.82 0 0 53,000 60,900 45,100
07/07/2025 53,000 1.6 (3.11%) 1,800 95.43 0 0 51,400 59,100 43,700
04/07/2025 51,400 0 (0%) 0 0 0 0 51,400 59,100 43,700
03/07/2025 51,400 -5.6 (-9.82%) 200 10.28 0 0 57,000 65,500 48,500
02/07/2025 57,000 0 (0%) 0 0 0 0 57,000 65,500 48,500
01/07/2025 57,000 1.5 (2.7%) 100 5.7 0 0 55,500 63,800 47,200

Dữ liệu lịch sử - BSC

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