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
08/01/2026 15,200 -0.6 (-3.8%) 200,100 3,093.95 0 0 15,800 16,900 14,700
07/01/2026 15,800 2 (14.49%) 431,800 6,701.26 0 0 13,800 16,550 11,050
06/01/2026 14,000 0 (0%) 0 0 0 0 14,000 0 0
05/01/2026 14,000 0 (0%) 0 0 0 0 14,000 0 0
31/12/2025 14,000 0 (0%) 0 0 0 0 14,000 0 0
30/12/2025 14,000 0 (0%) 0 0 0 0 14,000 0 0
29/12/2025 14,000 0 (0%) 0 0 0 0 14,000 0 0
26/12/2025 14,000 0 (0%) 0 0 0 0 14,000 0 0
25/12/2025 14,000 0.3 (2.19%) 130,200 1,803.79 0 0 13,700 15,700 11,700
24/12/2025 13,700 -0.2 (-1.44%) 98,833 1,351.36 0 0 13,900 15,900 11,900
23/12/2025 13,800 -0.3 (-2.13%) 120,609 1,681.98 0 0 14,100 16,200 12,000
22/12/2025 14,100 0 (0%) 78,136 1,103.07 0 0 14,100 16,200 12,000
19/12/2025 14,200 0.2 (1.43%) 93,100 1,315.6 0 0 14,000 16,100 11,900
18/12/2025 14,300 0.3 (2.14%) 112,409 1,575.75 0 0 14,000 16,100 11,900
17/12/2025 13,900 0 (0%) 82,146 1,153.81 0 0 13,900 15,900 11,900
16/12/2025 14,200 0.6 (4.41%) 78,500 1,088.36 0 0 13,600 15,600 11,600
15/12/2025 13,600 0.2 (1.49%) 53,600 730.76 0 0 13,400 15,400 11,400
12/12/2025 13,200 -0.4 (-2.94%) 50,500 677.33 0 0 13,600 15,600 11,600
11/12/2025 13,600 0.1 (0.74%) 40,300 547.62 0 0 13,500 15,500 11,500
10/12/2025 13,800 0.7 (5.34%) 64,300 868.73 0 0 13,100 15,000 11,200
09/12/2025 13,100 -0.1 (-0.76%) 41,800 548.68 0 0 13,200 15,100 11,300
08/12/2025 13,200 -0.1 (-0.75%) 44,800 591.11 0 0 13,300 15,200 11,400
05/12/2025 13,300 0.1 (0.76%) 30,300 403.52 0 0 13,200 15,100 11,300
04/12/2025 13,300 -0.2 (-1.48%) 68,400 903.39 0 0 13,500 15,500 11,500
03/12/2025 13,500 -0.3 (-2.17%) 53,130 717.9 0 0 13,800 15,800 11,800
02/12/2025 13,900 0 (0%) 33,100 456.9 0 0 13,900 15,900 11,900
01/12/2025 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
28/11/2025 14,000 0 (0%) 36,700 510.08 0 0 14,000 16,100 11,900
27/11/2025 14,000 0 (0%) 25,900 362.63 0 0 14,000 16,100 11,900
26/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
25/11/2025 14,000 0 (0%) 1 0.01 0 0 14,000 16,100 11,900
24/11/2025 14,000 0 (0%) 300 4.2 0 0 14,000 16,100 11,900
21/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
20/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
19/11/2025 14,000 0 (0%) 1,000 14 0 0 14,000 16,100 11,900
18/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
17/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
14/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
13/11/2025 14,000 0.3 (2.19%) 2,241 31.26 0 0 13,700 15,700 11,700
12/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
11/11/2025 14,000 0.2 (1.45%) 37,800 517.85 0 0 13,800 15,800 11,800
10/11/2025 13,900 0 (0%) 700 9.69 0 0 13,900 15,900 11,900
07/11/2025 14,000 0.1 (0.72%) 18,200 252.36 0 0 13,900 15,900 11,900
06/11/2025 14,200 0.3 (2.16%) 21,200 294.11 0 0 13,900 15,900 11,900
05/11/2025 13,900 -0.1 (-0.71%) 4,200 58.36 0 0 14,000 16,100 11,900
04/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
03/11/2025 14,100 0.3 (2.17%) 17,000 238.5 0 0 13,800 15,800 11,800
31/10/2025 13,700 -0.3 (-2.14%) 2,500 34.49 0 0 14,000 16,100 11,900
30/10/2025 14,000 -0.1 (-0.71%) 7,000 98 0 0 14,100 16,200 12,000
29/10/2025 14,100 0 (0%) 35,600 500.74 0 0 14,100 16,200 12,000
28/10/2025 14,100 0 (0%) 100 1.41 0 0 14,100 16,200 12,000
27/10/2025 14,100 0.1 (0.71%) 38,300 538.93 0 0 14,000 16,100 11,900
24/10/2025 14,000 -0.2 (-1.41%) 16,700 234.37 0 0 14,200 16,300 12,100
23/10/2025 14,200 0 (0%) 27,524 390.91 0 0 14,200 16,300 12,100
22/10/2025 14,200 0.2 (1.43%) 100 1.42 0 0 14,000 16,100 11,900
21/10/2025 14,000 -0.1 (-0.71%) 22,900 320.8 0 0 14,100 16,200 12,000
20/10/2025 13,900 0.2 (1.46%) 2,900 40.81 0 0 13,700 15,700 11,700
17/10/2025 13,900 0 (0%) 30,300 415.31 0 0 13,900 15,900 11,900
16/10/2025 14,000 0 (0%) 27,010 374.86 0 0 14,000 16,100 11,900
15/10/2025 13,900 0 (0%) 31,500 441.99 0 0 13,900 15,900 11,900
14/10/2025 13,900 -0.2 (-1.42%) 38,400 534.31 0 0 14,100 16,200 12,000
13/10/2025 14,200 0 (0%) 6,500 91.77 0 0 14,200 16,300 12,100
10/10/2025 14,400 0.1 (0.7%) 41,300 585.93 0 0 14,300 16,400 12,200
09/10/2025 14,500 0.1 (0.69%) 34,200 488.38 0 0 14,400 16,500 12,300
08/10/2025 14,400 -0.2 (-1.37%) 17,500 252.55 0 0 14,600 16,700 12,500
07/10/2025 14,600 0.1 (0.69%) 30,880 450.84 0 0 14,500 16,600 12,400
06/10/2025 13,200 0 (0%) 55,628 808.71 0 0 13,200 15,100 11,300
03/10/2025 13,600 0.6 (4.62%) 49,400 649.67 0 0 13,000 14,900 11,100
02/10/2025 13,000 0.6 (4.84%) 16,200 210.23 0 0 12,400 14,200 10,600
01/10/2025 12,800 0.6 (4.92%) 28,000 347.21 0 0 12,200 14,000 10,400
30/09/2025 12,000 0.1 (0.84%) 25,300 307.65 0 0 11,900 13,600 10,200
29/09/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
26/09/2025 11,900 -0.3 (-2.46%) 800 9.55 0 0 12,200 14,000 10,400
25/09/2025 12,400 0 (0%) 2,700 32.81 0 0 12,400 14,200 10,600
24/09/2025 12,200 -0.4 (-3.17%) 10,300 128.04 0 0 12,600 14,400 10,800
23/09/2025 12,800 0.2 (1.59%) 7,100 89.78 0 0 12,600 14,400 10,800
22/09/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
19/09/2025 12,200 -0.2 (-1.61%) 3,200 40.42 0 0 12,400 14,200 10,600
18/09/2025 13,000 0.6 (4.84%) 26,000 321.97 0 0 12,400 14,200 10,600
17/09/2025 12,600 0.1 (0.8%) 40,527 503.54 0 0 12,500 14,300 10,700
16/09/2025 12,600 0.3 (2.44%) 105,000 1,314.22 0 0 12,300 14,100 10,500
15/09/2025 12,300 0 (0%) 3 0.04 0 0 12,300 14,100 10,500
12/09/2025 12,500 0.4 (3.31%) 56,100 689.38 0 0 12,100 13,900 10,300
11/09/2025 12,100 0 (0%) 15 0.16 0 0 12,100 13,900 10,300
10/09/2025 12,200 0 (0%) 17,215 207.86 0 0 12,200 14,000 10,400
09/09/2025 12,400 0.1 (0.81%) 44,300 539.48 0 0 12,300 14,100 10,500
08/09/2025 12,300 -0.2 (-1.6%) 1,700 20.92 0 0 12,500 14,300 10,700
05/09/2025 12,400 0 (0%) 200 2.49 0 0 12,400 14,200 10,600
04/09/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
03/09/2025 12,300 -0.1 (-0.81%) 601 7.44 0 0 12,400 14,200 10,600
29/08/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
28/08/2025 12,400 0 (0%) 3,000 37.2 0 0 12,400 14,200 10,600
27/08/2025 12,400 -0.1 (-0.8%) 10,700 132.78 0 0 12,500 14,300 10,700
26/08/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
25/08/2025 12,500 0.1 (0.81%) 11,100 138.64 0 0 12,400 14,200 10,600
22/08/2025 12,400 0 (0%) 443 5.5 0 0 12,400 14,200 10,600
21/08/2025 12,400 0 (0%) 413 5.12 0 0 12,400 14,200 10,600
20/08/2025 12,400 0 (0%) 400 4.96 0 0 12,400 14,200 10,600
19/08/2025 12,400 -0.1 (-0.8%) 2,000 24.8 0 0 12,500 14,300 10,700
18/08/2025 12,400 -0.3 (-2.36%) 2,421 30.3 0 0 12,700 14,600 10,800
15/08/2025 12,500 -0.4 (-3.1%) 1,400 17.82 0 0 12,900 14,800 11,000
14/08/2025 12,900 0 (0%) 1,000 12.9 0 0 12,900 14,800 11,000
13/08/2025 12,900 0 (0%) 3,000 38.7 0 0 12,900 14,800 11,000
12/08/2025 12,900 0 (0%) 2,000 25.8 0 0 12,900 14,800 11,000
11/08/2025 13,000 0.4 (3.17%) 3,520 45.45 0 0 12,600 14,400 10,800
08/08/2025 12,700 -0.1 (-0.78%) 54,000 679.3 0 0 12,800 14,700 10,900
07/08/2025 13,000 0.5 (4%) 6,500 83.11 0 0 12,500 14,300 10,700
06/08/2025 12,600 0.2 (1.61%) 3,900 48.84 0 0 12,400 14,200 10,600
05/08/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
04/08/2025 12,600 0.1 (0.8%) 29,200 361.49 0 0 12,500 14,300 10,700
01/08/2025 12,400 0 (0%) 35,000 436 0 0 12,400 14,200 10,600
31/07/2025 12,400 0 (0%) 58,400 727.06 0 0 12,400 14,200 10,600
30/07/2025 12,400 0 (0%) 15,900 197.68 0 0 12,400 14,200 10,600
29/07/2025 12,500 0.2 (1.63%) 64,700 801.25 0 0 12,300 14,100 10,500
28/07/2025 12,300 0.2 (1.65%) 50,401 620.31 0 0 12,100 13,900 10,300
25/07/2025 12,200 0.2 (1.67%) 107,800 1,301.74 0 0 12,000 13,800 10,200
24/07/2025 12,100 0 (0%) 35,300 425.13 0 0 12,100 13,900 10,300
23/07/2025 12,100 0 (0%) 68,000 819.42 0 0 12,100 13,900 10,300
22/07/2025 12,000 -0.1 (-0.83%) 115,700 1,396.29 0 0 12,100 13,900 10,300
21/07/2025 12,100 0 (0%) 37,800 457.28 0 0 12,100 13,900 10,300
18/07/2025 12,100 0 (0%) 34,700 421.57 0 0 12,100 13,900 10,300
17/07/2025 12,100 -0.1 (-0.82%) 29,000 352 0 0 12,200 14,000 10,400
16/07/2025 12,300 0.1 (0.82%) 25,100 305.6 0 0 12,200 14,000 10,400
15/07/2025 12,100 -0.4 (-3.2%) 73,000 890.14 0 0 12,500 14,300 10,700
14/07/2025 12,500 0 (0%) 54,300 676.09 0 0 12,500 14,300 10,700
11/07/2025 12,500 0.1 (0.81%) 11,526 143.58 0 0 12,400 14,200 10,600
10/07/2025 12,300 -0.1 (-0.81%) 66,700 824.43 0 0 12,400 14,200 10,600
09/07/2025 12,400 -0.3 (-2.36%) 32,000 397.8 0 0 12,700 14,600 10,800

Dữ liệu lịch sử - BSC

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