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 22,400 0.3 (1.36%) 168,708 3,779.98 0 0 22,100 25,400 18,800
30/12/2025 22,100 0 (0%) 9,800 216.11 0 0 22,100 25,400 18,800
29/12/2025 22,100 0.1 (0.45%) 13,700 302.88 0 0 22,000 25,300 18,700
26/12/2025 22,000 0 (0%) 4,516 99.57 0 0 22,000 25,300 18,700
25/12/2025 22,000 -0.3 (-1.35%) 29,800 656.97 0 0 22,300 25,600 19,000
24/12/2025 22,500 -0.1 (-0.44%) 19,738 439.48 0 0 22,600 25,900 19,300
23/12/2025 22,700 0 (0%) 13,535 305.78 0 0 22,700 26,100 19,300
22/12/2025 22,500 -0.3 (-1.32%) 19,920 453.1 0 0 22,800 26,200 19,400
19/12/2025 22,800 0.3 (1.33%) 3,401 77.54 0 0 22,500 25,800 19,200
18/12/2025 22,500 0 (0%) 4,763 107.17 0 0 22,500 25,800 19,200
17/12/2025 22,800 -0.4 (-1.72%) 10,400 234.16 0 0 23,200 26,600 19,800
16/12/2025 23,200 0 (0%) 500 11.59 0 0 23,200 26,600 19,800
15/12/2025 23,200 0 (0%) 1,910 44.31 0 0 23,200 26,600 19,800
12/12/2025 23,300 0.5 (2.19%) 22,200 514.48 0 0 22,800 26,200 19,400
11/12/2025 22,700 0 (0%) 6,101 139. 0 0 22,700 26,100 19,300
10/12/2025 23,200 0.1 (0.43%) 770 17.91 0 0 23,100 26,500 19,700
09/12/2025 23,100 0 (0%) 1,800 41.61 0 0 23,100 26,500 19,700
08/12/2025 23,300 -0.4 (-1.69%) 9,224 213.22 0 0 23,700 27,200 20,200
05/12/2025 23,500 -0.4 (-1.67%) 8,826 208.77 0 0 23,900 27,400 20,400
04/12/2025 23,700 -0.4 (-1.66%) 6,205 148.11 0 0 24,100 27,700 20,500
03/12/2025 23,900 0.8 (3.46%) 9,411 226.52 0 0 23,100 26,500 19,700
02/12/2025 23,300 0 (0%) 16,200 374.28 0 0 23,300 26,700 19,900
01/12/2025 23,300 -0.1 (-0.43%) 15,400 359.31 0 0 23,400 26,900 19,900
28/11/2025 23,400 0 (0%) 2,100 49.07 0 0 23,400 26,900 19,900
27/11/2025 23,400 -0.3 (-1.27%) 1,503 35.17 0 0 23,700 27,200 20,200
26/11/2025 23,700 0 (0%) 22,200 525.62 0 0 23,700 27,200 20,200
25/11/2025 23,400 0.1 (0.43%) 19,000 449.99 0 0 23,300 26,700 19,900
24/11/2025 23,300 0 (0%) 506 11.78 0 0 23,300 26,700 19,900
21/11/2025 23,400 0 (0%) 7,400 172.43 0 0 23,400 26,900 19,900
20/11/2025 23,600 0.2 (0.85%) 8,500 198.63 0 0 23,400 26,900 19,900
19/11/2025 23,300 -0.3 (-1.27%) 2,500 58.45 0 0 23,600 27,100 20,100
18/11/2025 23,600 0 (0%) 23,200 547.52 0 0 23,600 27,100 20,100
17/11/2025 23,700 -0.1 (-0.42%) 2,206 51.97 0 0 23,800 27,300 20,300
14/11/2025 23,800 0.5 (2.15%) 47,610 1,133.11 0 0 23,300 26,700 19,900
13/11/2025 23,500 0.4 (1.73%) 11,100 259.11 0 0 23,100 26,500 19,700
12/11/2025 23,300 0.2 (0.87%) 8,600 198.45 0 0 23,100 26,500 19,700
11/11/2025 23,100 0 (0%) 16,100 372.06 0 0 23,100 26,500 19,700
10/11/2025 23,400 -0.1 (-0.43%) 23,017 532.27 0 0 23,500 27,000 20,000
07/11/2025 23,500 0 (0%) 4,900 115.1 0 0 23,500 27,000 20,000
06/11/2025 23,500 -0.5 (-2.08%) 9,600 225.66 0 0 24,000 27,600 20,400
05/11/2025 24,000 0.5 (2.13%) 2,400 57.56 0 0 23,500 27,000 20,000
04/11/2025 23,600 -0.4 (-1.67%) 20,601 484.66 0 0 24,000 27,600 20,400
03/11/2025 24,000 0.1 (0.42%) 25,200 604.32 0 0 23,900 27,400 20,400
31/10/2025 23,900 0 (0%) 11,500 274.85 0 0 23,900 27,400 20,400
30/10/2025 24,000 0 (0%) 24,801 591.68 0 0 24,000 27,600 20,400
29/10/2025 24,000 0.1 (0.42%) 76,100 1,828.56 0 0 23,900 27,400 20,400
28/10/2025 24,000 0.5 (2.13%) 54,400 1,299.37 0 0 23,500 27,000 20,000
27/10/2025 23,700 0.1 (0.42%) 7,200 168.86 0 0 23,600 27,100 20,100
24/10/2025 23,700 0.1 (0.42%) 3,004 70.89 0 0 23,600 27,100 20,100
23/10/2025 23,600 0.4 (1.72%) 4,100 96.58 0 0 23,200 26,600 19,800
22/10/2025 23,500 0.3 (1.29%) 46,900 1,086.99 0 0 23,200 26,600 19,800
21/10/2025 22,900 -0.6 (-2.55%) 15,300 355.39 0 0 23,500 27,000 20,000
20/10/2025 23,500 -0.2 (-0.84%) 30,810 722.5 0 0 23,700 27,200 20,200
17/10/2025 23,600 -0.2 (-0.84%) 10,420 246.75 0 0 23,800 27,300 20,300
16/10/2025 23,700 -0.1 (-0.42%) 17,100 406.69 0 0 23,800 27,300 20,300
15/10/2025 23,700 -0.2 (-0.84%) 28,300 674.07 0 0 23,900 27,400 20,400
14/10/2025 23,800 -0.1 (-0.42%) 12,413 296.35 0 0 23,900 27,400 20,400
13/10/2025 23,900 0 (0%) 13,363 319.29 0 0 23,900 27,400 20,400
10/10/2025 24,000 0 (0%) 38,547 922.8 0 0 24,000 27,600 20,400
09/10/2025 24,100 0 (0%) 11,300 270.83 0 0 24,100 27,700 20,500
08/10/2025 24,300 0.3 (1.25%) 28,601 689.12 0 0 24,000 27,600 20,400
07/10/2025 24,000 -0.1 (-0.41%) 24,420 585.98 0 0 24,100 27,700 20,500
06/10/2025 24,100 0.1 (0.42%) 37,170 896.19 0 0 24,000 27,600 20,400
03/10/2025 24,000 -0.1 (-0.41%) 11,403 273.67 0 0 24,100 27,700 20,500
02/10/2025 24,300 0.1 (0.41%) 14,700 354.35 0 0 24,200 27,800 20,600
01/10/2025 24,300 0.2 (0.83%) 25,673 622.42 0 0 24,100 27,700 20,500
30/09/2025 24,300 0 (0%) 29,900 722.03 0 0 24,300 27,900 20,700
29/09/2025 24,400 -0.3 (-1.21%) 2,609 63.49 0 0 24,700 28,400 21,000
26/09/2025 24,700 0 (0%) 27,340 675.02 0 0 24,700 28,400 21,000
25/09/2025 24,600 -0.1 (-0.4%) 14,778 364.85 0 0 24,700 28,400 21,000
24/09/2025 24,800 0.6 (2.48%) 134,750 3,332.03 0 0 24,200 27,800 20,600
23/09/2025 24,100 0.1 (0.42%) 68,710 1,659.57 0 0 24,000 27,600 20,400
22/09/2025 24,000 0.2 (0.84%) 57,305 1,373.75 0 0 23,800 27,300 20,300
19/09/2025 24,000 0.3 (1.27%) 4,400 104.82 0 0 23,700 27,200 20,200
18/09/2025 23,900 0.1 (0.42%) 51,903 1,230.69 0 0 23,800 27,300 20,300
17/09/2025 23,800 -0.3 (-1.24%) 62,055 1,476.1 0 0 24,100 27,700 20,500
16/09/2025 24,100 0.2 (0.84%) 32,700 786.49 0 0 23,900 27,400 20,400
15/09/2025 24,000 0.4 (1.69%) 25,703 613.17 0 0 23,600 27,100 20,100
12/09/2025 23,900 0.3 (1.27%) 56,624 1,338.23 0 0 23,600 27,100 20,100
11/09/2025 23,700 0 (0%) 47,108 1,113.68 0 0 23,700 27,200 20,200
10/09/2025 23,900 0 (0%) 52,300 1,240.86 0 0 23,900 27,400 20,400
09/09/2025 24,000 0 (0%) 23,819 570.05 0 0 24,000 27,600 20,400
08/09/2025 23,900 -0.3 (-1.24%) 53,331 1,278.94 0 0 24,200 27,800 20,600
05/09/2025 24,300 -0.3 (-1.22%) 10,514 253.92 0 0 24,600 28,200 21,000
04/09/2025 24,500 0.3 (1.24%) 25,810 633.67 0 0 24,200 27,800 20,600
03/09/2025 24,200 0.1 (0.41%) 10,038 242.7 0 0 24,100 27,700 20,500
29/08/2025 24,000 0 (0%) 15,500 372.79 0 0 24,000 27,600 20,400
28/08/2025 24,000 0 (0%) 14,700 352.16 0 0 24,000 27,600 20,400
27/08/2025 24,200 0.2 (0.83%) 44,705 1,072.46 0 0 24,000 27,600 20,400
26/08/2025 24,100 0.1 (0.42%) 51,600 1,238.93 0 0 24,000 27,600 20,400
25/08/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
22/08/2025 24,200 -0.3 (-1.22%) 65,805 1,581.99 0 0 24,500 28,100 20,900
21/08/2025 24,500 0.1 (0.41%) 26,400 645.59 0 0 24,400 28,000 20,800
20/08/2025 24,500 -0.4 (-1.61%) 131,040 3,190.99 0 0 24,900 28,600 21,200
19/08/2025 24,900 0 (0%) 47,300 1,175.86 0 0 24,900 28,600 21,200
18/08/2025 24,700 -0.5 (-1.98%) 44,426 1,104.29 0 0 25,200 28,900 21,500
15/08/2025 24,900 -0.7 (-2.73%) 64,721 1,630.33 0 0 25,600 29,400 21,800
14/08/2025 25,500 -0.3 (-1.16%) 72,997 1,865.05 0 0 25,800 29,600 22,000
13/08/2025 25,700 0.4 (1.58%) 119,213 3,079.6 0 0 25,300 29,000 21,600
12/08/2025 25,400 0 (0%) 70,494 1,783.9 0 0 25,400 29,200 21,600
11/08/2025 25,500 0.1 (0.39%) 69,421 1,763.1 0 0 25,400 29,200 21,600
08/08/2025 25,500 -0.3 (-1.16%) 68,803 1,747.59 0 0 25,800 29,600 22,000
07/08/2025 25,900 0.5 (1.97%) 56,355 1,452.63 0 0 25,400 29,200 21,600
06/08/2025 25,500 0.1 (0.39%) 62,100 1,578.64 0 0 25,400 29,200 21,600
05/08/2025 25,500 0.2 (0.79%) 150,436 3,819.68 0 0 25,300 29,000 21,600
04/08/2025 25,600 0.5 (1.99%) 93,469 2,361.37 0 0 25,100 28,800 21,400
01/08/2025 25,000 -0.1 (-0.4%) 52,939 1,327.59 0 0 25,100 28,800 21,400
31/07/2025 25,300 0.2 (0.8%) 94,924 2,383.53 0 0 25,100 28,800 21,400
30/07/2025 25,100 -0.8 (-3.09%) 119,853 3,008.45 0 0 25,900 29,700 22,100
29/07/2025 25,600 0 (0%) 186,946 4,833.53 0 0 25,600 29,400 21,800
28/07/2025 26,400 1.9 (7.76%) 231,411 5,916.15 0 0 24,500 28,100 20,900
25/07/2025 24,500 0.2 (0.82%) 85,523 2,091.61 0 0 24,300 27,900 20,700
24/07/2025 24,200 -0.2 (-0.82%) 95,100 2,309.33 0 0 24,400 28,000 20,800
23/07/2025 24,400 -0.1 (-0.41%) 70,556 1,724.26 0 0 24,500 28,100 20,900
22/07/2025 24,600 -0.3 (-1.2%) 32,760 802.85 0 0 24,900 28,600 21,200
21/07/2025 24,700 0.2 (0.82%) 25,852 642.5 0 0 24,500 28,100 20,900
18/07/2025 24,500 -0.2 (-0.81%) 66,683 1,635.27 0 0 24,700 28,400 21,000
17/07/2025 24,700 -0.2 (-0.8%) 34,166 845.24 0 0 24,900 28,600 21,200
16/07/2025 25,000 0.6 (2.46%) 67,726 1,688.62 0 0 24,400 28,000 20,800
15/07/2025 24,500 0.2 (0.82%) 102,106 2,486.56 0 0 24,300 27,900 20,700
14/07/2025 24,300 -0.1 (-0.41%) 48,106 1,169.3 0 0 24,400 28,000 20,800
11/07/2025 24,400 -0.1 (-0.41%) 55,873 1,364.97 0 0 24,500 28,100 20,900
10/07/2025 24,600 -0.1 (-0.4%) 36,002 882.55 0 0 24,700 28,400 21,000
09/07/2025 24,700 0 (0%) 19,400 478.44 0 0 24,700 28,400 21,000
08/07/2025 24,800 0 (0%) 59,228 1,465.03 0 0 24,800 28,500 21,100
07/07/2025 24,700 0.1 (0.41%) 29,292 727.24 0 0 24,600 28,200 21,000
04/07/2025 24,800 0 (0%) 69,100 1,699.21 0 0 24,800 28,500 21,100
03/07/2025 24,800 0 (0%) 35,250 875.16 0 0 24,800 28,500 21,100
02/07/2025 25,000 -0.1 (-0.4%) 27,929 693.31 0 0 25,100 28,800 21,400

Dữ liệu lịch sử - BSC

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