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
05/01/2026 16,500 0.2 (1.23%) 2,100 34.69 0 0 16,300 17,400 15,200
31/12/2025 16,300 -0.45 (-2.69%) 100 1.63 0 0 16,750 17,900 15,600
30/12/2025 16,750 0.45 (2.76%) 100 1.68 0 0 16,300 17,400 15,200
29/12/2025 16,300 0.25 (1.56%) 100 1.63 0 0 16,050 17,150 14,950
26/12/2025 16,050 -0.45 (-2.73%) 20,200 317.83 0 0 16,500 17,650 15,350
25/12/2025 16,500 -0.05 (-0.3%) 4,100 67.67 0 0 16,550 17,700 15,400
24/12/2025 16,550 0 (0%) 0 0 0 0 16,550 17,700 15,400
23/12/2025 16,550 0 (0%) 2,200 36.37 0 0 16,550 17,700 15,400
22/12/2025 16,550 0.4 (2.48%) 5,100 82.69 0 0 16,150 17,250 15,050
19/12/2025 16,150 0 (0%) 0 0 0 0 16,150 17,250 15,050
18/12/2025 16,150 -0.8 (-4.72%) 100 1.62 0 0 16,950 18,100 15,800
17/12/2025 16,950 0 (0%) 100 1.7 0 0 16,950 18,100 15,800
16/12/2025 16,950 0 (0%) 0 0 0 0 16,950 18,100 15,800
15/12/2025 16,950 0 (0%) 0 0 0 0 16,950 18,100 15,800
12/12/2025 16,950 0.3 (1.8%) 2,400 40.76 0 0 16,650 17,800 15,500
11/12/2025 17,150 -0.2 (-1.15%) 200 3.38 0 0 17,350 18,550 16,150
10/12/2025 17,350 -0.1 (-0.57%) 1,900 32.72 0 0 17,450 18,650 16,250
09/12/2025 17,450 0.55 (3.25%) 1,800 29.69 0 0 16,900 18,050 15,750
08/12/2025 16,900 -0.5 (-2.87%) 2,300 38.49 0 0 17,400 18,600 16,200
05/12/2025 17,400 0.3 (1.75%) 1,000 17.27 0 0 17,100 18,250 15,950
04/12/2025 17,100 -0.1 (-0.58%) 1,300 22.21 0 0 17,200 18,400 16,000
03/12/2025 17,200 -0.2 (-1.15%) 1,500 25.65 0 0 17,400 18,600 16,200
02/12/2025 17,400 0 (0%) 0 0 0 0 17,400 18,600 16,200
01/12/2025 17,400 0 (0%) 0 0 0 0 17,400 18,600 16,200
28/11/2025 17,400 0.1 (0.58%) 300 5.17 0 0 17,300 18,500 16,100
27/11/2025 17,300 0 (0%) 200 3.46 0 0 17,300 18,500 16,100
26/11/2025 17,300 0.1 (0.58%) 3,600 61.88 0 0 17,200 18,400 16,000
25/11/2025 17,200 -0.2 (-1.15%) 4,000 69.4 0 0 17,400 18,600 16,200
24/11/2025 17,400 -0.2 (-1.14%) 800 14.11 0 0 17,600 18,800 16,400
21/11/2025 17,600 0.6 (3.53%) 19,200 333.83 0 0 17,000 18,150 15,850
20/11/2025 17,000 0.2 (1.19%) 6,400 108.9 0 0 16,800 17,950 15,650
19/11/2025 16,800 -0.6 (-3.45%) 100 1.68 0 0 17,400 18,600 16,200
18/11/2025 17,400 0.6 (3.57%) 1,000 17.73 0 0 16,800 17,950 15,650
17/11/2025 16,800 0.1 (0.6%) 3,900 63.95 0 0 16,700 17,850 15,550
14/11/2025 16,700 0 (0%) 600 10.02 0 0 16,700 17,850 15,550
13/11/2025 16,700 0 (0%) 200 3.32 0 0 16,700 17,850 15,550
12/11/2025 16,700 -0.2 (-1.18%) 3,400 57.01 0 0 16,900 18,050 15,750
11/11/2025 16,900 0.15 (0.9%) 4,400 74.58 0 0 16,750 17,900 15,600
10/11/2025 16,750 0 (0%) 900 15.08 0 0 16,750 17,900 15,600
07/11/2025 16,750 -0.05 (-0.3%) 5,200 86.99 0 0 16,800 17,950 15,650
06/11/2025 16,800 0.1 (0.6%) 600 10.08 0 0 16,700 17,850 15,550
05/11/2025 16,700 0.1 (0.6%) 1,500 25.05 0 0 16,600 17,750 15,450
04/11/2025 16,600 -0.3 (-1.78%) 1,800 29.83 0 0 16,900 18,050 15,750
03/11/2025 16,900 0.3 (1.81%) 1,500 25.15 0 0 16,600 17,750 15,450
31/10/2025 16,600 0 (0%) 5,200 85.91 0 0 16,600 17,750 15,450
30/10/2025 16,600 -0.05 (-0.3%) 2,600 43.17 0 0 16,650 17,800 15,500
29/10/2025 16,650 0.05 (0.3%) 6,600 109.84 0 0 16,600 17,750 15,450
28/10/2025 16,600 -0.3 (-1.78%) 3,100 51.46 0 0 16,900 18,050 15,750
27/10/2025 16,900 0.3 (1.81%) 17,200 285.74 0 0 16,600 17,750 15,450
24/10/2025 16,600 0.05 (0.3%) 3,000 49.66 0 0 16,550 17,700 15,400
23/10/2025 16,550 -0.05 (-0.3%) 100 1.66 0 0 16,600 17,750 15,450
22/10/2025 16,600 0.1 (0.61%) 1,100 18. 0 0 16,500 17,650 15,350
21/10/2025 16,500 0.3 (1.85%) 4,700 77.42 0 0 16,200 17,300 15,100
20/10/2025 16,200 -0.35 (-2.11%) 8,500 138.86 0 0 16,550 17,700 15,400
17/10/2025 16,550 0.05 (0.3%) 9,300 153.91 0 0 16,500 17,650 15,350
16/10/2025 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
15/10/2025 16,500 0 (0%) 200 3.3 0 0 16,500 17,650 15,350
14/10/2025 16,500 0.35 (2.17%) 6,400 104.94 0 0 16,150 17,250 15,050
13/10/2025 16,150 0 (0%) 1,500 24.23 0 0 16,150 17,250 15,050
10/10/2025 16,150 -0.35 (-2.12%) 7,500 121.78 0 0 16,500 17,650 15,350
09/10/2025 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
08/10/2025 16,500 0.3 (1.85%) 12,400 204.68 0 0 16,200 17,300 15,100
07/10/2025 16,200 0 (0%) 300 4.84 0 0 16,200 17,300 15,100
06/10/2025 16,200 -0.2 (-1.22%) 2,600 41.92 0 0 16,400 17,500 15,300
03/10/2025 16,400 -0.1 (-0.61%) 600 9.88 0 0 16,500 17,650 15,350
02/10/2025 16,500 0 (0%) 1,500 24.75 0 0 16,500 17,650 15,350
01/10/2025 16,500 0.45 (2.8%) 10,700 176.38 0 0 16,050 17,150 14,950
30/09/2025 16,050 -0.3 (-1.83%) 400 6.42 0 0 16,350 17,450 15,250
29/09/2025 16,350 0.05 (0.31%) 800 13.08 0 0 16,300 17,400 15,200
26/09/2025 16,300 0.3 (1.88%) 10,100 165.45 705,170 10,577.55 16,000 17,100 14,900
25/09/2025 16,000 0.65 (4.23%) 15,000 239.1 0 0 15,350 16,400 14,300
24/09/2025 15,350 -0.25 (-1.6%) 100 1.54 0 0 15,600 16,650 14,550
23/09/2025 15,600 -0.15 (-0.95%) 1,700 26.53 0 0 15,750 16,850 14,650
22/09/2025 15,750 -0.05 (-0.32%) 300 4.75 0 0 15,800 16,900 14,700
19/09/2025 15,800 0.15 (0.96%) 4,900 77.1 0 0 15,650 16,700 14,600
18/09/2025 15,650 0 (0%) 1,800 28.19 0 0 15,650 16,700 14,600
17/09/2025 15,650 0.1 (0.64%) 2,300 35.91 0 0 15,550 16,600 14,500
16/09/2025 15,550 0 (0%) 4,200 65.34 0 0 15,550 16,600 14,500
15/09/2025 15,550 0.15 (0.97%) 3,500 54.44 0 0 15,400 16,450 14,350
12/09/2025 15,400 -0.25 (-1.6%) 14,600 227.35 0 0 15,650 16,700 14,600
11/09/2025 15,650 0.15 (0.97%) 200 3.17 0 0 15,500 16,550 14,450
10/09/2025 15,500 -0.15 (-0.96%) 12,600 195.5 0 0 15,650 16,700 14,600
09/09/2025 15,650 0 (0%) 0 0 0 0 15,650 16,700 14,600
08/09/2025 15,650 0 (0%) 6,800 104.53 0 0 15,650 16,700 14,600
05/09/2025 15,650 -0.05 (-0.32%) 7,200 111.89 0 0 15,700 16,750 14,650
04/09/2025 15,700 -0.1 (-0.63%) 6,500 100.04 0 0 15,800 16,900 14,700
03/09/2025 15,800 0.05 (0.32%) 800 12.52 0 0 15,750 16,850 14,650
29/08/2025 15,750 -0.05 (-0.32%) 1,100 16.88 0 0 15,800 16,900 14,700
28/08/2025 15,800 0.2 (1.28%) 2,700 42.26 0 0 15,600 16,650 14,550
27/08/2025 15,600 0 (0%) 400 6.26 0 0 15,600 16,650 14,550
26/08/2025 15,600 0.05 (0.32%) 400 6.27 0 0 15,550 16,600 14,500
25/08/2025 15,550 0.25 (1.63%) 2,400 37.04 0 0 15,300 16,350 14,250
22/08/2025 15,300 -0.25 (-1.61%) 14,700 227.79 0 0 15,550 16,600 14,500
21/08/2025 15,550 0.15 (0.97%) 700 10.97 0 0 15,400 16,450 14,350
20/08/2025 15,400 -0.3 (-1.91%) 2,100 32.49 0 0 15,700 16,750 14,650
19/08/2025 15,700 0.2 (1.29%) 19,600 301.79 0 0 15,500 16,550 14,450
18/08/2025 15,500 0 (0%) 4,800 74.01 0 0 15,500 16,550 14,450
15/08/2025 15,500 0 (0%) 6,300 99.61 0 0 15,500 16,550 14,450
14/08/2025 15,500 -0.1 (-0.64%) 12,100 187.69 0 0 15,600 16,650 14,550
13/08/2025 15,600 -0.1 (-0.64%) 600 9.39 0 0 15,700 16,750 14,650
12/08/2025 15,700 -0.1 (-0.63%) 1,200 18.89 0 0 15,800 16,900 14,700
11/08/2025 15,800 -0.05 (-0.32%) 4,800 76.08 0 0 15,850 16,950 14,750
08/08/2025 15,850 0 (0%) 700 10.99 0 0 15,850 16,950 14,750
07/08/2025 15,850 0.25 (1.6%) 5,200 79.54 0 0 15,600 16,650 14,550
06/08/2025 15,600 0.25 (1.63%) 200 3.16 0 0 15,350 16,400 14,300
05/08/2025 15,350 0.05 (0.33%) 8,000 122.68 0 0 15,300 16,350 14,250
04/08/2025 15,300 -0.35 (-2.24%) 4,100 62.76 0 0 15,650 16,700 14,600
01/08/2025 15,650 0 (0%) 6,900 105.71 0 0 15,650 16,700 14,600
31/07/2025 15,650 0.15 (0.97%) 1,900 29.7 0 0 15,500 16,550 14,450
30/07/2025 15,500 -0.3 (-1.9%) 29,700 460.12 0 0 15,800 16,900 14,700
29/07/2025 15,800 0.45 (2.93%) 2,300 35.28 0 0 15,350 16,400 14,300
28/07/2025 15,350 0 (0%) 300 4.66 0 0 15,350 16,400 14,300
25/07/2025 15,350 0.15 (0.99%) 500 7.64 0 0 15,200 16,250 14,150
24/07/2025 15,200 -0.1 (-0.65%) 6,600 100.74 0 0 15,300 16,350 14,250
23/07/2025 15,300 -0.2 (-1.29%) 3,500 53.55 0 0 15,500 16,550 14,450
22/07/2025 15,500 0.3 (1.97%) 500 7.97 0 0 15,200 16,250 14,150
21/07/2025 15,200 -0.6 (-3.8%) 18,100 276.74 0 0 15,800 16,900 14,700
18/07/2025 15,800 0.4 (2.6%) 6,600 100.33 0 0 15,400 16,450 14,350
17/07/2025 15,400 -0.5 (-3.14%) 2,700 41.53 0 0 15,900 17,000 14,800
16/07/2025 15,900 0.45 (2.91%) 1,200 18.59 0 0 15,450 16,500 14,400
15/07/2025 15,450 0.05 (0.32%) 4,500 69.22 0 0 15,400 16,450 14,350
14/07/2025 15,400 0 (0%) 1,500 23.1 0 0 15,400 16,450 14,350
11/07/2025 15,400 0 (0%) 100 1.54 0 0 15,400 16,450 14,350
10/07/2025 15,400 -0.1 (-0.65%) 1,700 26.13 0 0 15,500 16,550 14,450
09/07/2025 15,500 0.1 (0.65%) 2,600 40.93 0 0 15,400 16,450 14,350
08/07/2025 15,400 0.05 (0.33%) 7,200 110.09 0 0 15,350 16,400 14,300
07/07/2025 15,350 -0.05 (-0.32%) 4,800 74.51 0 0 15,400 16,450 14,350

Dữ liệu lịch sử - BSC

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