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 57,000 0 (0%) 1,100 62.7 0 0 57,000 60,900 53,100
30/12/2025 57,000 -1.4 (-2.4%) 200 11.4 0 0 58,400 62,400 54,400
29/12/2025 58,400 0.4 (0.69%) 200 11.46 0 0 58,000 62,000 54,000
26/12/2025 58,000 0 (0%) 4,600 265.65 0 0 58,000 62,000 54,000
25/12/2025 58,000 -0.2 (-0.34%) 2,000 116 0 0 58,200 62,200 54,200
24/12/2025 58,200 1.2 (2.11%) 2,500 145.35 0 0 57,000 60,900 53,100
23/12/2025 57,000 1 (1.79%) 1,800 102.63 0 0 56,000 59,900 52,100
22/12/2025 56,000 0 (0%) 600 33.6 0 0 56,000 59,900 52,100
19/12/2025 56,000 0 (0%) 400 22.4 0 0 56,000 59,900 52,100
18/12/2025 56,000 0 (0%) 0 0 0 0 56,000 59,900 52,100
17/12/2025 56,000 0 (0%) 900 50.4 0 0 56,000 59,900 52,100
16/12/2025 56,000 0 (0%) 1,400 78.55 0 0 56,000 59,900 52,100
15/12/2025 56,000 0 (0%) 3,400 191.55 0 0 56,000 59,900 52,100
12/12/2025 56,000 0 (0%) 0 0 0 0 56,000 59,900 52,100
11/12/2025 56,000 0 (0%) 200 10.91 0 0 56,000 59,900 52,100
10/12/2025 56,000 0 (0%) 3,500 196.01 0 0 56,000 59,900 52,100
09/12/2025 56,000 0 (0%) 1,600 89.6 0 0 56,000 59,900 52,100
08/12/2025 56,000 0 (0%) 1,000 56 0 0 56,000 59,900 52,100
05/12/2025 56,000 0 (0%) 3,400 189.94 0 0 56,000 59,900 52,100
04/12/2025 56,000 0 (0%) 8,000 448 0 0 56,000 59,900 52,100
03/12/2025 56,000 1.6 (2.94%) 3,300 184.27 0 0 54,400 58,200 50,600
02/12/2025 54,400 0.4 (0.74%) 1,100 59.78 0 0 54,000 57,700 50,300
01/12/2025 54,000 1 (1.89%) 5,100 275.4 0 0 53,000 56,700 49,300
28/11/2025 53,000 0.3 (0.57%) 2,700 142.73 0 0 52,700 56,300 49,050
27/11/2025 52,700 0 (0%) 1,100 58.25 0 0 52,700 56,300 49,050
26/11/2025 52,700 0 (0%) 300 15.81 0 0 52,700 56,300 49,050
25/11/2025 52,700 0 (0%) 0 0 0 0 52,700 56,300 49,050
24/11/2025 52,700 -1.2 (-2.23%) 600 32.22 0 0 53,900 57,600 50,200
21/11/2025 53,900 0 (0%) 500 26.95 0 0 53,900 57,600 50,200
20/11/2025 53,900 0.9 (1.7%) 600 31.89 0 0 53,000 56,700 49,300
19/11/2025 53,000 -0.5 (-0.93%) 1,000 53.25 0 0 53,500 57,200 49,800
18/11/2025 53,500 0 (0%) 1,200 64.2 0 0 53,500 57,200 49,800
17/11/2025 53,500 2.3 (4.49%) 6,400 336.48 0 0 51,200 54,700 47,650
14/11/2025 51,200 -1.7 (-3.21%) 500 25.6 0 0 52,900 56,600 49,200
13/11/2025 52,900 1.7 (3.32%) 24,100 1,274.57 0 0 51,200 54,700 47,650
12/11/2025 51,200 0.6 (1.19%) 6,800 340.45 0 0 50,600 54,100 47,100
11/11/2025 50,600 0.2 (0.4%) 500 25.3 0 0 50,400 53,900 46,900
10/11/2025 50,400 -0.8 (-1.56%) 300 15.13 0 0 51,200 54,700 47,650
07/11/2025 51,200 -0.3 (-0.58%) 3,200 170.36 0 0 51,500 55,100 47,900
06/11/2025 51,500 -0.1 (-0.19%) 100 5.15 0 0 51,600 55,200 48,000
05/11/2025 51,600 0 (0%) 0 0 0 0 51,600 55,200 48,000
04/11/2025 51,600 0.9 (1.78%) 500 25.53 0 0 50,700 54,200 47,200
03/11/2025 50,700 -0.8 (-1.55%) 300 15.37 0 0 51,500 55,100 47,900
31/10/2025 51,500 0.2 (0.39%) 1,100 56.54 0 0 51,300 54,800 47,750
30/10/2025 51,300 -1.6 (-3.02%) 1,400 73.16 0 0 52,900 56,600 49,200
29/10/2025 52,900 1 (1.93%) 100 5.29 0 0 51,900 55,500 48,300
28/10/2025 51,900 0 (0%) 0 0 0 0 51,900 55,500 48,300
27/10/2025 51,900 0 (0%) 300 15.57 0 0 51,900 55,500 48,300
24/10/2025 51,900 0 (0%) 2,700 139.25 0 0 51,900 55,500 48,300
23/10/2025 51,900 -0.1 (-0.19%) 4,400 226.57 0 0 52,000 55,600 48,400
22/10/2025 52,000 0.9 (1.76%) 9,700 515.73 0 0 51,100 54,600 47,550
21/10/2025 51,100 -0.9 (-1.73%) 15,700 833.28 0 0 52,000 55,600 48,400
20/10/2025 52,000 3.4 (7.%) 66,300 3,445.18 0 0 48,600 52,000 45,200
17/10/2025 48,600 0 (0%) 2,400 116.64 0 0 48,600 52,000 45,200
16/10/2025 48,600 0.1 (0.21%) 2,400 116.63 0 0 48,500 51,800 45,150
15/10/2025 48,500 1 (2.11%) 8,000 389 0 0 47,500 50,800 44,200
14/10/2025 47,500 0.65 (1.39%) 7,000 331.53 0 0 46,850 50,100 43,600
13/10/2025 46,850 -1.35 (-2.8%) 10,900 514.6 0 0 48,200 51,500 44,850
10/10/2025 48,200 0.6 (1.26%) 4,600 221.67 0 0 47,600 50,900 44,300
09/10/2025 47,600 -1.25 (-2.56%) 200 9.65 0 0 48,850 52,200 45,450
08/10/2025 48,850 0 (0%) 0 0 0 0 48,850 52,200 45,450
07/10/2025 48,850 0 (0%) 0 0 0 0 48,850 52,200 45,450
06/10/2025 48,850 0 (0%) 0 0 0 0 48,850 52,200 45,450
03/10/2025 48,850 0 (0%) 5,500 268.68 0 0 48,850 52,200 45,450
02/10/2025 48,850 0 (0%) 0 0 0 0 48,850 52,200 45,450
01/10/2025 48,850 0 (0%) 100 4.89 0 0 48,850 52,200 45,450
30/09/2025 48,850 0 (0%) 0 0 0 0 48,850 52,200 45,450
29/09/2025 48,850 0 (0%) 14,000 683.9 0 0 48,850 52,200 45,450
26/09/2025 48,850 0 (0%) 0 0 0 0 48,850 52,200 45,450
25/09/2025 48,850 0 (0%) 0 0 0 0 48,850 52,200 45,450
24/09/2025 48,850 0.45 (0.93%) 900 43.37 0 0 48,400 51,700 45,050
23/09/2025 48,400 0.8 (1.68%) 1,200 58.08 0 0 47,600 50,900 44,300
22/09/2025 47,600 -0.45 (-0.94%) 17,100 829.61 0 0 48,050 51,400 44,700
19/09/2025 48,050 -1.7 (-3.42%) 100 4.81 0 0 49,750 53,200 46,300
18/09/2025 49,750 0 (0%) 0 0 0 0 49,750 53,200 46,300
17/09/2025 49,750 1.55 (3.22%) 100 4.98 0 0 48,200 51,500 44,850
16/09/2025 48,200 -0.8 (-1.63%) 4,400 215.04 0 0 49,000 52,400 45,600
15/09/2025 49,000 0.6 (1.24%) 800 38.81 0 0 48,400 51,700 45,050
12/09/2025 48,400 0.05 (0.1%) 7,300 353.32 0 0 48,350 51,700 45,000
11/09/2025 48,350 1 (2.11%) 4,700 224.38 0 0 47,350 50,600 44,050
10/09/2025 47,350 -0.65 (-1.35%) 11,300 542.98 0 0 48,000 51,300 44,650
09/09/2025 48,000 -0.5 (-1.03%) 7,100 340.97 0 0 48,500 51,800 45,150
08/09/2025 48,500 0.8 (1.68%) 17,800 854.75 0 0 47,700 51,000 44,400
05/09/2025 47,700 -0.45 (-0.93%) 8,000 382.15 0 0 48,150 51,500 44,800
04/09/2025 48,150 0.15 (0.31%) 8,200 409.15 0 0 48,000 51,300 44,650
03/09/2025 48,000 0 (0%) 1,300 62.4 0 0 48,000 51,300 44,650
29/08/2025 48,000 0.5 (1.05%) 700 33.8 0 0 47,500 50,800 44,200
28/08/2025 47,500 0 (0%) 1,000 47.38 0 0 47,500 50,800 44,200
27/08/2025 47,500 0.45 (0.96%) 1,700 80.55 0 0 47,050 50,300 43,800
26/08/2025 47,050 0 (0%) 0 0 0 0 47,050 50,300 43,800
25/08/2025 47,050 -0.55 (-1.16%) 6,900 326.09 0 0 47,600 50,900 44,300
22/08/2025 47,600 -0.4 (-0.83%) 1,200 57.12 0 0 48,000 51,300 44,650
21/08/2025 48,000 0.3 (0.63%) 500 24 0 0 47,700 51,000 44,400
20/08/2025 47,700 -1 (-2.05%) 1,000 49.12 0 0 48,700 52,100 45,300
19/08/2025 48,700 0.7 (1.46%) 10,600 515.11 0 0 48,000 51,300 44,650
18/08/2025 48,000 -0.5 (-1.03%) 6,500 314.9 0 0 48,500 51,800 45,150
15/08/2025 48,500 0 (0%) 100 4.85 0 0 48,500 51,800 45,150
14/08/2025 48,500 0.5 (1.04%) 25,800 1,250.47 0 0 48,000 51,300 44,650
13/08/2025 48,000 -0.75 (-1.54%) 2,000 95.8 0 0 48,750 52,100 45,350
12/08/2025 48,750 0.1 (0.21%) 36,400 1,749.26 0 0 48,650 52,000 45,250
11/08/2025 48,650 0 (0%) 14,700 704.26 0 0 48,650 52,000 45,250
08/08/2025 48,650 0.1 (0.21%) 7,600 368.63 0 0 48,550 51,900 45,200
07/08/2025 48,550 -0.3 (-0.61%) 2,000 97.79 0 0 48,850 52,200 45,450
06/08/2025 48,850 -0.95 (-1.91%) 3,900 191.39 0 0 49,800 53,200 46,350
05/08/2025 49,800 -0.15 (-0.3%) 2,500 120.95 220,000 10,230 49,950 53,400 46,500
04/08/2025 49,950 0.65 (1.32%) 1,900 93.81 0 0 49,300 52,700 45,850
01/08/2025 49,300 -0.7 (-1.4%) 600 29.55 0 0 50,000 53,500 46,500
31/07/2025 50,000 0 (0%) 2,100 104.79 0 0 50,000 53,500 46,500
30/07/2025 50,000 1.1 (2.25%) 3,100 153.01 0 0 48,900 52,300 45,500
29/07/2025 48,900 -1.1 (-2.2%) 15,600 770.58 0 0 50,000 53,500 46,500
28/07/2025 50,000 2 (4.17%) 5,800 289.79 0 0 48,000 51,300 44,650
25/07/2025 48,000 -1.3 (-2.64%) 11,200 534.51 0 0 49,300 52,700 45,850
24/07/2025 49,300 -3.7 (-6.98%) 8,400 415.94 0 0 53,000 56,700 49,300
23/07/2025 53,000 2.1 (4.13%) 100 5.3 0 0 50,900 54,400 47,350
22/07/2025 50,900 2.9 (6.04%) 41,200 2,097.72 0 0 48,000 51,300 44,650
21/07/2025 48,000 3.1 (6.9%) 5,900 283.2 0 0 44,900 48,000 41,800
18/07/2025 44,900 2.9 (6.9%) 28,200 1,264.07 0 0 42,000 44,900 39,100
17/07/2025 42,000 1.7 (4.22%) 9,400 389.58 0 0 40,300 43,100 37,500
16/07/2025 40,300 0.3 (0.75%) 1,900 76.38 0 0 40,000 42,800 37,200
15/07/2025 40,000 0 (0%) 300 12 0 0 40,000 42,800 37,200
14/07/2025 40,000 0.5 (1.27%) 5,300 209.61 0 0 39,500 42,250 36,750
11/07/2025 39,500 -0.8 (-1.99%) 3,400 133.93 0 0 40,300 43,100 37,500
10/07/2025 40,300 0.3 (0.75%) 400 16.12 0 0 40,000 42,800 37,200
09/07/2025 40,000 0.3 (0.76%) 1,300 51.97 0 0 39,700 42,450 36,950
08/07/2025 39,700 0.4 (1.02%) 4,600 181.56 0 0 39,300 42,050 36,550
07/07/2025 39,300 0 (0%) 3,200 125.91 0 0 39,300 42,050 36,550
04/07/2025 39,300 0.25 (0.64%) 300 11.74 0 0 39,050 41,750 36,350
03/07/2025 39,050 0.15 (0.39%) 900 35.25 0 0 38,900 41,600 36,200
02/07/2025 38,900 -0.2 (-0.51%) 2,100 81.92 0 0 39,100 41,800 36,400
01/07/2025 39,100 0.1 (0.26%) 800 31.24 0 0 39,000 41,700 36,300

Dữ liệu lịch sử - BSC

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