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 27,900 0 (0%) 0 0 0 0 27,900 0 0
30/12/2025 27,900 1.4 (5.28%) 21,200 585.54 0 0 26,500 29,100 23,900
29/12/2025 26,500 0 (0%) 4,502 118.73 0 0 26,500 29,100 23,900
26/12/2025 26,500 -0.3 (-1.12%) 26,101 674.65 0 0 26,800 29,400 24,200
25/12/2025 26,800 -0.3 (-1.11%) 7,618 209.74 0 0 27,100 29,800 24,400
24/12/2025 27,100 -1.9 (-6.55%) 10,905 296.14 0 0 29,000 31,900 26,100
23/12/2025 29,000 0.8 (2.84%) 37,801 1,079.91 0 0 28,200 31,000 25,400
22/12/2025 28,200 0.2 (0.71%) 13,920 391.29 0 0 28,000 30,800 25,200
19/12/2025 28,000 0.6 (2.19%) 30,801 864.48 0 0 27,400 30,100 24,700
18/12/2025 27,400 -1.4 (-4.86%) 30,863 832. 0 0 28,800 31,600 26,000
17/12/2025 28,800 -3.2 (-10%) 60,925 1,757.57 0 0 32,000 35,200 28,800
16/12/2025 32,000 -3.5 (-9.86%) 19,812 636.97 0 0 35,500 39,000 32,000
15/12/2025 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
12/12/2025 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
11/12/2025 35,500 0.8 (2.31%) 200 7.02 0 0 34,700 38,100 31,300
10/12/2025 34,700 0 (0%) 714 24.79 0 0 34,700 38,100 31,300
09/12/2025 34,700 0 (0%) 300 10.41 0 0 34,700 38,100 31,300
08/12/2025 34,700 -0.4 (-1.14%) 600 21.13 0 0 35,100 38,600 31,600
05/12/2025 35,100 0 (0%) 800 28.08 0 0 35,100 38,600 31,600
04/12/2025 35,100 -0.1 (-0.28%) 200 7.03 0 0 35,200 38,700 31,700
03/12/2025 35,200 -1.8 (-4.86%) 1,403 49.94 0 0 37,000 40,700 33,300
02/12/2025 37,000 1.6 (4.52%) 120 4.43 0 0 35,400 38,900 31,900
01/12/2025 35,400 1.1 (3.21%) 709 24.91 0 0 34,300 37,700 30,900
28/11/2025 34,300 -0.9 (-2.56%) 5,303 182.12 0 0 35,200 38,700 31,700
27/11/2025 35,200 -1.6 (-4.35%) 603 21.8 0 0 36,800 40,400 33,200
26/11/2025 36,800 2 (5.75%) 300 10.94 0 0 34,800 38,200 31,400
25/11/2025 34,800 -1 (-2.79%) 19,262 635.69 0 0 35,800 39,300 32,300
24/11/2025 35,800 0 (0%) 0 0 0 0 35,800 39,300 32,300
21/11/2025 35,800 -0.1 (-0.28%) 3,054 106.83 0 0 35,900 39,400 32,400
20/11/2025 35,900 0 (0%) 100 3.59 0 0 35,900 39,400 32,400
19/11/2025 35,900 -0.1 (-0.28%) 201 7.23 0 0 36,000 39,600 32,400
18/11/2025 36,000 -0.5 (-1.37%) 600 21.76 0 0 36,500 40,100 32,900
17/11/2025 36,500 0 (0%) 0 0 0 0 36,500 40,100 32,900
14/11/2025 36,500 1.8 (5.19%) 700 25.2 0 0 34,700 38,100 31,300
13/11/2025 34,700 0 (0%) 500 17.39 0 0 34,700 38,100 31,300
12/11/2025 34,700 -0.3 (-0.86%) 1,221 42.64 0 0 35,000 38,500 31,500
11/11/2025 35,000 0 (0%) 200 7 0 0 35,000 38,500 31,500
10/11/2025 35,000 -0.2 (-0.57%) 601 20.86 0 0 35,200 38,700 31,700
07/11/2025 35,200 -0.1 (-0.28%) 1,300 44.32 0 0 35,300 38,800 31,800
06/11/2025 35,300 -0.3 (-0.84%) 401 14.18 0 0 35,600 39,100 32,100
05/11/2025 35,600 0 (0%) 10 0.35 0 0 35,600 39,100 32,100
04/11/2025 35,600 0 (0%) 503 17.78 0 0 35,600 39,100 32,100
03/11/2025 35,600 -0.1 (-0.28%) 1,901 65.39 0 0 35,700 39,200 32,200
31/10/2025 35,700 0 (0%) 0 0 0 0 35,700 39,200 32,200
30/10/2025 35,700 -0.4 (-1.11%) 100 3.57 0 0 36,100 39,700 32,500
29/10/2025 36,100 -0.6 (-1.63%) 1,500 54.02 0 0 36,700 40,300 33,100
28/10/2025 36,700 1.5 (4.26%) 400 14.17 0 0 35,200 38,700 31,700
27/10/2025 35,200 0 (0%) 6,203 221.37 0 0 35,200 38,700 31,700
24/10/2025 35,200 0 (0%) 24 0.84 0 0 35,200 38,700 31,700
23/10/2025 35,200 0 (0%) 1 0.04 0 0 35,200 38,700 31,700
22/10/2025 35,200 -0.8 (-2.22%) 1,100 38.94 0 0 36,000 39,600 32,400
21/10/2025 36,000 0.8 (2.27%) 606 21.02 0 0 35,200 38,700 31,700
20/10/2025 35,200 -1.5 (-4.09%) 1,000 36.06 0 0 36,700 40,300 33,100
17/10/2025 36,700 -1.2 (-3.17%) 710 26.18 0 0 37,900 41,600 34,200
16/10/2025 37,900 2.7 (7.67%) 1,700 60.31 0 0 35,200 38,700 31,700
15/10/2025 35,200 0 (0%) 400 14.08 0 0 35,200 38,700 31,700
14/10/2025 35,200 -0.3 (-0.85%) 1,300 46.11 0 0 35,500 39,000 32,000
13/10/2025 35,500 -0.9 (-2.47%) 11,800 409.03 0 0 36,400 40,000 32,800
10/10/2025 36,400 1.6 (4.6%) 401 14.08 0 0 34,800 38,200 31,400
09/10/2025 34,800 0 (0%) 500 17.4 0 0 34,800 38,200 31,400
08/10/2025 34,800 -0.2 (-0.57%) 800 27.89 0 0 35,000 38,500 31,500
07/10/2025 35,000 0.1 (0.29%) 300 10.5 0 0 34,900 38,300 31,500
06/10/2025 34,900 -0.4 (-1.13%) 1,200 42.14 0 0 35,300 38,800 31,800
03/10/2025 35,300 -0.1 (-0.28%) 902 31.82 0 0 35,400 38,900 31,900
02/10/2025 35,400 -0.7 (-1.94%) 13,100 453.89 0 0 36,100 39,700 32,500
01/10/2025 36,100 -0.8 (-2.17%) 9,300 320.5 0 0 36,900 40,500 33,300
30/09/2025 36,900 -0.3 (-0.81%) 1,500 54.32 0 0 37,200 40,900 33,500
29/09/2025 37,200 -0.7 (-1.85%) 4,701 168.84 0 0 37,900 41,600 34,200
26/09/2025 37,900 0 (0%) 1,700 63.94 0 0 37,900 41,600 34,200
25/09/2025 37,900 0 (0%) 1 0.04 0 0 37,900 41,600 34,200
24/09/2025 37,900 0.1 (0.26%) 2,600 95.54 0 0 37,800 41,500 34,100
23/09/2025 37,800 -0.2 (-0.53%) 1,301 49.39 0 0 38,000 41,800 34,200
22/09/2025 38,000 1.2 (3.26%) 4,100 149.91 0 0 36,800 40,400 33,200
19/09/2025 36,800 -0.2 (-0.54%) 1,801 66.28 0 0 37,000 40,700 33,300
18/09/2025 37,000 -1 (-2.63%) 3,722 139.53 0 0 38,000 41,800 34,200
17/09/2025 38,000 0.1 (0.26%) 5,100 193.32 0 0 37,900 41,600 34,200
16/09/2025 37,900 -0.1 (-0.26%) 3,700 144.47 0 0 38,000 41,800 34,200
15/09/2025 38,000 -0.2 (-0.52%) 6,002 229.11 0 0 38,200 42,000 34,400
12/09/2025 38,200 -0.3 (-0.78%) 1,900 72.82 0 0 38,500 42,300 34,700
11/09/2025 38,500 -0.3 (-0.77%) 3,700 140.33 0 0 38,800 42,600 35,000
10/09/2025 38,800 -0.5 (-1.27%) 312 12.12 0 0 39,300 43,200 35,400
09/09/2025 39,300 1.6 (4.24%) 600 21.83 0 0 37,700 41,400 34,000
08/09/2025 37,700 -1.3 (-3.33%) 1,413 53.89 0 0 39,000 42,900 35,100
05/09/2025 39,000 0 (0%) 200 7.85 0 0 39,000 42,900 35,100
04/09/2025 39,000 0 (0%) 1,500 58.93 0 0 39,000 42,900 35,100
03/09/2025 39,000 -0.4 (-1.02%) 908 35.48 0 0 39,400 43,300 35,500
29/08/2025 39,400 0.1 (0.25%) 1,601 61.91 0 0 39,300 43,200 35,400
28/08/2025 39,300 0 (0%) 400 15.66 0 0 39,300 43,200 35,400
27/08/2025 39,300 0.3 (0.77%) 1,302 48.09 0 0 39,000 42,900 35,100
26/08/2025 39,000 -0.5 (-1.27%) 600 23.43 0 0 39,500 43,400 35,600
25/08/2025 39,500 0.9 (2.33%) 100 3.95 0 0 38,600 42,400 34,800
22/08/2025 38,600 -0.7 (-1.78%) 701 27.04 0 0 39,300 43,200 35,400
21/08/2025 39,300 -0.2 (-0.51%) 1,100 43.45 0 0 39,500 43,400 35,600
20/08/2025 39,500 0 (0%) 1,500 58.64 0 0 39,500 43,400 35,600
19/08/2025 39,500 0 (0%) 3,500 137.8 0 0 39,500 43,400 35,600
18/08/2025 39,500 0.2 (0.51%) 1,100 43.4 0 0 39,300 43,200 35,400
15/08/2025 39,300 -1.2 (-2.96%) 1,200 47.18 0 0 40,500 44,500 36,500
14/08/2025 40,500 0.3 (0.75%) 2,000 78.89 0 0 40,200 44,200 36,200
13/08/2025 40,200 -0.8 (-1.95%) 1,500 59.55 0 0 41,000 45,100 36,900
12/08/2025 41,000 1 (2.5%) 100 4.1 0 0 40,000 44,000 36,000
11/08/2025 40,000 -0.4 (-0.99%) 7,000 283.53 0 0 40,400 44,400 36,400
08/08/2025 40,400 0.4 (1%) 18,700 753.04 0 0 40,000 44,000 36,000
07/08/2025 40,000 0.4 (1.01%) 4,800 192.47 0 0 39,600 43,500 35,700
06/08/2025 39,600 -0.6 (-1.49%) 7,302 295.61 0 0 40,200 44,200 36,200
05/08/2025 40,200 -0.4 (-0.99%) 9,700 385.56 0 0 40,600 44,600 36,600
04/08/2025 40,600 0.6 (1.5%) 5,001 202.4 0 0 40,000 44,000 36,000
01/08/2025 40,000 -1 (-2.44%) 3,000 121.91 0 0 41,000 45,100 36,900
31/07/2025 41,000 0 (0%) 700 28.39 0 0 41,000 45,100 36,900
30/07/2025 41,000 1.8 (4.59%) 1,501 60.24 0 0 39,200 43,100 35,300
29/07/2025 39,200 -2.5 (-6.%) 8,701 341.57 0 0 41,700 45,800 37,600
28/07/2025 41,700 0.7 (1.71%) 13,386 555.4 0 0 41,000 45,100 36,900
25/07/2025 41,000 0.1 (0.24%) 18,800 764.39 0 0 40,900 44,900 36,900
24/07/2025 40,900 0.7 (1.74%) 6,701 268.58 0 0 40,200 44,200 36,200
23/07/2025 40,200 0.3 (0.75%) 17,603 720.14 0 0 39,900 43,800 36,000
22/07/2025 39,900 0.8 (2.05%) 8,700 342.56 0 0 39,100 43,000 35,200
21/07/2025 39,100 -1.4 (-3.46%) 9,446 373.74 0 0 40,500 44,500 36,500
18/07/2025 40,500 -0.3 (-0.74%) 6,803 276.36 0 0 40,800 44,800 36,800
17/07/2025 40,800 0.1 (0.25%) 30,904 1,267.66 0 0 40,700 44,700 36,700
16/07/2025 40,700 -0.5 (-1.21%) 21,860 928.13 0 0 41,200 45,300 37,100
15/07/2025 41,200 2.2 (5.64%) 1,419 57.72 0 0 39,000 42,900 35,100
14/07/2025 39,000 3.2 (8.94%) 9,561 356.95 0 0 35,800 39,300 32,300
11/07/2025 35,800 0.1 (0.28%) 1,801 63.79 0 0 35,700 39,200 32,200
10/07/2025 35,700 0 (0%) 200 7.13 0 0 35,700 39,200 32,200
09/07/2025 35,700 0.1 (0.28%) 700 24.8 0 0 35,600 39,100 32,100
08/07/2025 35,600 0.7 (2.01%) 6,300 224.96 0 0 34,900 38,300 31,500
07/07/2025 34,900 -0.2 (-0.57%) 6,400 224.56 0 0 35,100 38,600 31,600
04/07/2025 35,100 0.1 (0.29%) 2,700 94.59 0 0 35,000 38,500 31,500
03/07/2025 35,000 0.2 (0.57%) 2,923 101.18 0 0 34,800 38,200 31,400
02/07/2025 34,800 0 (0%) 700 24.49 0 0 34,800 38,200 31,400
01/07/2025 34,800 0.1 (0.29%) 1,700 59.58 0 0 34,700 38,100 31,300

Dữ liệu lịch sử - BSC

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