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 13,350 0 (0%) 0 0 0 0 13,350 14,250 12,450
30/12/2025 13,350 0.1 (0.75%) 9,600 128.23 0 0 13,250 14,150 12,350
29/12/2025 13,250 0 (0%) 11,300 145.96 0 0 13,250 14,150 12,350
26/12/2025 13,250 0.15 (1.15%) 23,500 304.64 0 0 13,100 14,000 12,200
25/12/2025 13,100 -0.35 (-2.6%) 22,100 290.88 0 0 13,450 14,350 12,550
24/12/2025 13,450 -0.6 (-4.27%) 33,400 450.8 0 0 14,050 15,000 13,100
23/12/2025 14,050 -0.4 (-2.77%) 23,100 329.11 0 0 14,450 15,450 13,450
22/12/2025 14,450 -0.15 (-1.03%) 88,400 1,237.36 0 0 14,600 15,600 13,600
19/12/2025 14,600 -0.25 (-1.68%) 119,000 1,792.3 0 0 14,850 15,850 13,850
18/12/2025 14,850 0.95 (6.83%) 157,300 2,327.17 0 0 13,900 14,850 12,950
17/12/2025 13,900 0.9 (6.92%) 73,700 1,015.54 0 0 13,000 13,900 12,100
16/12/2025 13,000 -0.6 (-4.41%) 16,000 209.11 0 0 13,600 14,550 12,650
15/12/2025 13,600 0.4 (3.03%) 12,400 165.19 0 0 13,200 14,100 12,300
12/12/2025 13,200 -0.2 (-1.49%) 31,700 417.66 0 0 13,400 14,300 12,500
11/12/2025 13,400 -0.6 (-4.29%) 8,100 111.03 0 0 14,000 14,950 13,050
10/12/2025 14,000 0 (0%) 15,300 204.16 0 0 14,000 14,950 13,050
09/12/2025 14,000 0.05 (0.36%) 60,600 819.88 0 0 13,950 14,900 13,000
08/12/2025 13,950 -0.15 (-1.06%) 9,100 125.29 0 0 14,100 15,050 13,150
05/12/2025 14,100 -0.15 (-1.05%) 27,700 388.17 0 0 14,250 15,200 13,300
04/12/2025 14,250 0.65 (4.78%) 47,600 657.43 0 0 13,600 14,550 12,650
03/12/2025 13,600 -0.5 (-3.55%) 53,400 730.02 0 0 14,100 15,050 13,150
02/12/2025 14,100 0.1 (0.71%) 104,000 1,464.45 0 0 14,000 14,950 13,050
01/12/2025 14,000 0.6 (4.48%) 78,300 1,099.74 0 0 13,400 14,300 12,500
28/11/2025 13,400 -0.5 (-3.6%) 84,700 1,139.42 0 0 13,900 14,850 12,950
27/11/2025 13,900 0.3 (2.21%) 57,200 804.89 0 0 13,600 14,550 12,650
26/11/2025 13,600 0.35 (2.64%) 234,600 3,316.37 0 0 13,250 14,150 12,350
25/11/2025 13,250 0.85 (6.85%) 142,000 1,875.76 0 0 12,400 13,250 11,550
24/11/2025 12,400 -0.2 (-1.59%) 154,600 2,059.69 0 0 12,600 13,450 11,750
21/11/2025 12,600 0.8 (6.78%) 211,100 2,658.39 0 0 11,800 12,600 11,000
20/11/2025 11,800 0.75 (6.79%) 38,100 449.58 0 0 11,050 11,800 10,300
19/11/2025 11,050 0.7 (6.76%) 40,400 442.67 0 0 10,350 11,050 9,630
18/11/2025 10,350 0.66 (6.81%) 16,800 173.52 0 0 9,690 10,350 9,020
17/11/2025 9,690 -0.71 (-6.83%) 16,400 169.49 0 0 10,400 11,100 9,680
14/11/2025 10,400 0.35 (3.48%) 12,400 125.46 0 0 10,050 10,750 9,350
13/11/2025 10,050 0.36 (3.72%) 17,500 175.04 0 0 9,690 10,350 9,020
12/11/2025 9,690 0.24 (2.54%) 3,500 33.9 0 0 9,450 10,100 8,790
11/11/2025 9,450 0 (0%) 3,300 30.96 0 0 9,450 10,100 8,790
10/11/2025 9,450 -0.32 (-3.28%) 1,400 13.46 0 0 9,770 10,450 9,090
07/11/2025 9,770 -0.02 (-0.2%) 2,200 21.71 0 0 9,790 10,450 9,110
06/11/2025 9,790 -0.06 (-0.61%) 7,500 71.75 0 0 9,850 10,500 9,170
05/11/2025 9,850 0.45 (4.79%) 2,600 24.69 0 0 9,400 10,050 8,750
04/11/2025 9,400 -0.3 (-3.09%) 26,500 243.51 0 0 9,700 10,350 9,030
03/11/2025 9,700 0.17 (1.78%) 5,100 49.25 0 0 9,530 10,150 8,870
31/10/2025 9,530 -0.43 (-4.32%) 20,500 193.34 0 0 9,960 10,650 9,270
30/10/2025 9,960 -0.04 (-0.4%) 2,400 23.93 0 0 10,000 10,700 9,300
29/10/2025 10,000 0 (0%) 5,200 51.32 0 0 10,000 10,700 9,300
28/10/2025 10,000 0 (0%) 2,400 23.84 0 0 10,000 10,700 9,300
27/10/2025 10,000 0.31 (3.2%) 1,600 16.14 0 0 9,690 10,350 9,020
24/10/2025 9,690 0.01 (0.1%) 2,900 27.98 0 0 9,680 10,350 9,010
23/10/2025 9,680 0.27 (2.87%) 1,400 13.4 0 0 9,410 10,050 8,760
22/10/2025 9,410 0.13 (1.4%) 1,300 12.29 0 0 9,280 9,920 8,640
21/10/2025 9,280 -0.22 (-2.32%) 12,400 114.67 0 0 9,500 10,150 8,840
20/10/2025 9,500 -0.1 (-1.04%) 3,700 35.73 0 0 9,600 10,250 8,930
17/10/2025 9,600 -0.4 (-4%) 7,700 74.13 0 0 10,000 10,700 9,300
16/10/2025 10,000 0 (0%) 10,500 103.06 0 0 10,000 10,700 9,300
15/10/2025 10,000 0 (0%) 8,900 86.37 0 0 10,000 10,700 9,300
14/10/2025 10,000 -0.25 (-2.44%) 8,100 81.71 0 0 10,250 10,950 9,540
13/10/2025 10,250 0 (0%) 800 8.09 0 0 10,250 10,950 9,540
10/10/2025 10,250 0.05 (0.49%) 10,900 111.61 0 0 10,200 10,900 9,490
09/10/2025 10,200 0 (0%) 44,800 440.87 0 0 10,200 10,900 9,490
08/10/2025 10,200 -0.3 (-2.86%) 7,700 80.49 0 0 10,500 11,200 9,770
07/10/2025 10,500 -0.1 (-0.94%) 3,500 37.22 0 0 10,600 11,300 9,860
06/10/2025 10,600 0 (0%) 2,400 25.52 0 0 10,600 11,300 9,860
03/10/2025 10,600 -0.2 (-1.85%) 1,800 19.12 0 0 10,800 11,550 10,050
02/10/2025 10,800 -0.1 (-0.92%) 1,200 13.07 0 0 10,900 11,650 10,150
01/10/2025 10,900 0.2 (1.87%) 2,000 21.35 0 0 10,700 11,400 9,960
30/09/2025 10,700 -0.25 (-2.28%) 1,200 12.73 0 0 10,950 11,700 10,200
29/09/2025 10,950 -0.25 (-2.23%) 11,100 122.09 0 0 11,200 11,950 10,450
26/09/2025 11,200 -0.05 (-0.44%) 18,400 200.7 0 0 11,250 12,000 10,500
25/09/2025 11,250 -0.25 (-2.17%) 5,900 66.96 0 0 11,500 12,300 10,700
24/09/2025 11,500 0.3 (2.68%) 3,000 33.86 0 0 11,200 11,950 10,450
23/09/2025 11,200 -0.3 (-2.61%) 8,500 95.42 0 0 11,500 12,300 10,700
22/09/2025 11,500 -0.15 (-1.29%) 7,400 85.31 0 0 11,650 12,450 10,850
19/09/2025 11,650 0 (0%) 1,300 15.09 0 0 11,650 12,450 10,850
18/09/2025 11,650 -0.3 (-2.51%) 4,700 54.43 0 0 11,950 12,750 11,150
17/09/2025 11,950 0.25 (2.14%) 2,500 29.38 0 0 11,700 12,500 10,900
16/09/2025 11,700 -0.1 (-0.85%) 2,200 25.76 0 0 11,800 12,600 11,000
15/09/2025 11,800 0 (0%) 20,600 241.69 0 0 11,800 12,600 11,000
12/09/2025 11,800 -0.05 (-0.42%) 18,100 210.36 0 0 11,850 12,650 11,050
11/09/2025 11,850 0.1 (0.85%) 5,000 58.5 0 0 11,750 12,550 10,950
10/09/2025 11,750 0.05 (0.43%) 2,000 23.45 0 0 11,700 12,500 10,900
09/09/2025 11,700 -0.2 (-1.68%) 3,000 35.38 0 0 11,900 12,700 11,100
08/09/2025 11,900 -0.05 (-0.42%) 14,100 166.53 0 0 11,950 12,750 11,150
05/09/2025 11,950 -0.25 (-2.05%) 12,400 148.54 0 0 12,200 13,050 11,350
04/09/2025 12,200 -0.05 (-0.41%) 17,600 215.05 0 0 12,250 13,100 11,400
03/09/2025 12,250 0.3 (2.51%) 6,800 82.07 0 0 11,950 12,750 11,150
29/08/2025 11,950 -0.15 (-1.24%) 11,900 140.77 0 0 12,100 12,900 11,300
28/08/2025 12,100 0.15 (1.26%) 3,500 41.85 0 0 11,950 12,750 11,150
27/08/2025 11,950 0.25 (2.14%) 11,800 141.39 0 0 11,700 12,500 10,900
26/08/2025 11,700 -0.1 (-0.85%) 6,400 74.89 0 0 11,800 12,600 11,000
25/08/2025 11,800 0 (0%) 21,700 253.65 0 0 11,800 12,600 11,000
22/08/2025 11,800 -0.35 (-2.88%) 20,400 242.92 0 0 12,150 13,000 11,300
21/08/2025 12,150 0 (0%) 8,600 104.86 0 0 12,150 13,000 11,300
20/08/2025 12,150 -0.05 (-0.41%) 69,800 847.21 0 0 12,200 13,050 11,350
19/08/2025 12,200 0.15 (1.24%) 35,100 428.54 0 0 12,050 12,850 11,250
18/08/2025 12,050 -0.25 (-2.03%) 14,000 168.74 0 0 12,300 13,150 11,450
15/08/2025 12,300 -0.2 (-1.6%) 34,100 419.58 0 0 12,500 13,350 11,650
14/08/2025 12,500 -0.05 (-0.4%) 43,100 534.06 0 0 12,550 13,400 11,700
13/08/2025 12,550 -0.15 (-1.18%) 50,400 634.76 0 0 12,700 13,550 11,850
12/08/2025 12,700 -0.25 (-1.93%) 29,000 369.29 0 0 12,950 13,850 12,050
11/08/2025 12,950 -0.1 (-0.77%) 63,900 817.73 0 0 13,050 13,950 12,150
08/08/2025 13,050 -0.05 (-0.38%) 26,200 341.09 0 0 13,100 14,000 12,200
07/08/2025 13,100 -0.2 (-1.5%) 32,900 432.74 0 0 13,300 14,200 12,400
06/08/2025 13,300 0.1 (0.76%) 56,100 746.18 0 0 13,200 14,100 12,300
05/08/2025 13,200 0 (0%) 80,200 1,053.94 0 0 13,200 14,100 12,300
04/08/2025 13,200 -0.3 (-2.22%) 39,700 526. 0 0 13,500 14,400 12,600
01/08/2025 13,500 -0.1 (-0.74%) 34,700 468.77 0 0 13,600 14,550 12,650
31/07/2025 13,600 0.15 (1.12%) 111,900 1,555.44 0 0 13,450 14,350 12,550
30/07/2025 13,450 0.85 (6.75%) 49,700 651.84 0 0 12,600 13,450 11,750
29/07/2025 12,600 -0.1 (-0.79%) 59,600 748.65 0 0 12,700 13,550 11,850
28/07/2025 12,700 -0.3 (-2.31%) 95,900 1,233.32 0 0 13,000 13,900 12,100
25/07/2025 13,000 -0.1 (-0.76%) 52,800 682.87 0 0 13,100 14,000 12,200
24/07/2025 13,100 0 (0%) 31,800 417.23 0 0 13,100 14,000 12,200
23/07/2025 13,100 -0.1 (-0.76%) 36,600 476.91 0 0 13,200 14,100 12,300
22/07/2025 13,200 0.35 (2.72%) 92,300 1,211.76 0 0 12,850 13,700 12,000
21/07/2025 12,850 -0.65 (-4.81%) 80,900 1,058.66 0 0 13,500 14,400 12,600
18/07/2025 13,500 -0.45 (-3.23%) 66,200 917.91 0 0 13,950 14,900 13,000
17/07/2025 13,950 0.2 (1.45%) 84,600 1,186.8 0 0 13,750 14,700 12,800
16/07/2025 13,750 0.25 (1.85%) 204,500 2,882.96 0 0 13,500 14,400 12,600
15/07/2025 13,500 0.85 (6.72%) 36,900 498.15 0 0 12,650 13,500 11,800
14/07/2025 12,650 0.8 (6.75%) 86,500 1,090.04 0 0 11,850 12,650 11,050
11/07/2025 11,850 0.35 (3.04%) 4,000 47.81 0 0 11,500 12,300 10,700
10/07/2025 11,500 -0.1 (-0.86%) 22,200 256.55 0 0 11,600 12,400 10,800
09/07/2025 11,600 -0.15 (-1.28%) 21,000 243.91 0 0 11,750 12,550 10,950
08/07/2025 11,750 -0.15 (-1.26%) 12,800 148.13 0 0 11,900 12,700 11,100
07/07/2025 11,900 0.25 (2.15%) 3,100 36.89 0 0 11,650 12,450 10,850
04/07/2025 11,650 -0.1 (-0.85%) 5,400 63. 0 0 11,750 12,550 10,950
03/07/2025 11,750 0 (0%) 2,400 28.01 0 0 11,750 12,550 10,950
02/07/2025 11,750 0.1 (0.86%) 3,500 41.26 0 0 11,650 12,450 10,850
01/07/2025 11,650 0 (0%) 11,300 131.38 0 0 11,650 12,450 10,850

Dữ liệu lịch sử - BSC

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