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
30/12/2025 35,500 0.5 (1.43%) 100 3.55 0 0 35,000 40,200 29,800
29/12/2025 35,000 0 (0%) 300 10.5 0 0 35,000 40,200 29,800
26/12/2025 35,000 -0.1 (-0.28%) 420 14.7 0 0 35,100 40,300 29,900
25/12/2025 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
24/12/2025 34,600 -0.5 (-1.42%) 2,601 91.2 0 0 35,100 40,300 29,900
23/12/2025 35,100 0 (0%) 600 21.06 0 0 35,100 40,300 29,900
22/12/2025 35,100 0 (0%) 100 3.51 0 0 35,100 40,300 29,900
19/12/2025 35,100 0 (0%) 1,500 52.6 0 0 35,100 40,300 29,900
18/12/2025 36,000 1 (2.86%) 850 29.85 0 0 35,000 40,200 29,800
17/12/2025 35,000 0 (0%) 200 7 0 0 35,000 40,200 29,800
16/12/2025 35,000 0 (0%) 600 21 0 0 35,000 40,200 29,800
15/12/2025 35,000 0 (0%) 50 1.51 0 0 35,000 40,200 29,800
12/12/2025 35,000 0 (0%) 100 3.5 0 0 35,000 40,200 29,800
11/12/2025 35,000 0 (0%) 800 28 0 0 35,000 40,200 29,800
10/12/2025 35,000 0 (0%) 100 3.5 0 0 35,000 40,200 29,800
09/12/2025 35,000 0 (0%) 100 3.5 0 0 35,000 40,200 29,800
08/12/2025 35,000 1.2 (3.55%) 500 17.5 0 0 33,800 38,800 28,800
05/12/2025 33,800 -0.2 (-0.59%) 100 3.38 0 0 34,000 39,100 28,900
04/12/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
03/12/2025 34,000 0 (0%) 5 0.17 0 0 34,000 39,100 28,900
02/12/2025 34,000 0 (0%) 1,100 37.4 0 0 34,000 39,100 28,900
01/12/2025 34,000 -0.4 (-1.16%) 700 23.8 0 0 34,400 39,500 29,300
28/11/2025 34,400 0 (0%) 3 0.1 0 0 34,400 39,500 29,300
27/11/2025 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
26/11/2025 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
25/11/2025 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
24/11/2025 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
21/11/2025 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
20/11/2025 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
19/11/2025 34,400 0 (0%) 5 0.17 0 0 34,400 39,500 29,300
18/11/2025 34,100 -1.7 (-4.75%) 613 21.11 0 0 35,800 41,100 30,500
17/11/2025 35,800 0 (0%) 300 10.74 0 0 35,800 41,100 30,500
14/11/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
13/11/2025 35,800 0 (0%) 100 3.58 0 0 35,800 41,100 30,500
12/11/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
11/11/2025 35,800 0 (0%) 32 0.98 0 0 35,800 41,100 30,500
10/11/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
07/11/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
06/11/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
05/11/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
04/11/2025 35,800 0.4 (1.13%) 2,201 78.79 0 0 35,400 40,700 30,100
03/11/2025 35,500 -2.5 (-6.58%) 5,900 209 0 0 38,000 43,700 32,300
31/10/2025 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
30/10/2025 38,000 2.4 (6.74%) 150 5.7 0 0 35,600 40,900 30,300
29/10/2025 35,600 -2.4 (-6.32%) 100 3.56 0 0 38,000 43,700 32,300
28/10/2025 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
27/10/2025 38,000 2.9 (8.26%) 101 3.84 0 0 35,100 40,300 29,900
24/10/2025 35,100 0 (0%) 2 0.07 0 0 35,100 40,300 29,900
23/10/2025 35,100 -0.5 (-1.4%) 502 17.62 0 0 35,600 40,900 30,300
22/10/2025 35,500 -0.5 (-1.39%) 601 21.39 0 0 36,000 41,400 30,600
21/10/2025 36,200 -0.3 (-0.82%) 3,400 122.3 0 0 36,500 41,900 31,100
20/10/2025 36,500 -0.2 (-0.54%) 648 23.63 0 0 36,700 42,200 31,200
17/10/2025 36,700 0.3 (0.82%) 420 15.31 0 0 36,400 41,800 31,000
16/10/2025 36,400 0 (0%) 1 0.04 0 0 36,400 41,800 31,000
15/10/2025 36,300 0.1 (0.28%) 800 29.1 0 0 36,200 41,600 30,800
14/10/2025 36,300 -1.7 (-4.47%) 1,368 49.44 0 0 38,000 43,700 32,300
13/10/2025 38,000 0 (0%) 6 0.23 0 0 38,000 43,700 32,300
10/10/2025 38,500 2.1 (5.77%) 400 15.19 0 0 36,400 41,800 31,000
09/10/2025 36,300 -0.7 (-1.89%) 2,994 108.94 0 0 37,000 42,500 31,500
08/10/2025 37,000 0 (0%) 1,500 55.5 0 0 37,000 42,500 31,500
07/10/2025 37,000 -1.1 (-2.89%) 500 18.5 0 0 38,100 43,800 32,400
06/10/2025 38,000 -0.9 (-2.31%) 993 37.65 0 0 38,900 44,700 33,100
03/10/2025 38,900 0 (0%) 0 0 0 0 38,900 44,700 33,100
02/10/2025 38,900 0 (0%) 10 0.36 0 0 38,900 44,700 33,100
01/10/2025 38,900 2.6 (7.16%) 100 3.89 0 0 36,300 41,700 30,900
30/09/2025 36,100 -0.4 (-1.1%) 2,600 94.31 0 0 36,500 41,900 31,100
29/09/2025 36,500 0 (0%) 1,200 43.8 0 0 36,500 41,900 31,100
26/09/2025 36,500 -0.1 (-0.27%) 1,250 45.56 0 0 36,600 42,000 31,200
25/09/2025 38,000 1.9 (5.26%) 3,022 110.7 0 0 36,100 41,500 30,700
24/09/2025 36,100 0.3 (0.84%) 512 18.48 0 0 35,800 41,100 30,500
23/09/2025 35,600 -1.4 (-3.78%) 1,403 50.2 0 0 37,000 42,500 31,500
22/09/2025 37,600 -1.4 (-3.59%) 6,790 251.35 0 0 39,000 44,800 33,200
19/09/2025 39,000 -1 (-2.5%) 225 8.76 0 0 40,000 46,000 34,000
18/09/2025 40,000 0 (0%) 1,200 48.02 0 0 40,000 46,000 34,000
17/09/2025 40,000 0.8 (2.04%) 500 20 0 0 39,200 45,000 33,400
16/09/2025 39,100 0 (0%) 1,200 47.04 0 0 39,100 44,900 33,300
15/09/2025 39,200 0.6 (1.55%) 200 7.82 0 0 38,600 44,300 32,900
12/09/2025 38,600 0 (0%) 0 0 0 0 38,600 44,300 32,900
11/09/2025 38,600 0 (0%) 600 23.16 0 0 38,600 44,300 32,900
10/09/2025 38,600 0.1 (0.26%) 800 30.88 0 0 38,500 44,200 32,800
09/09/2025 38,500 0 (0%) 302 11.63 0 0 38,500 44,200 32,800
08/09/2025 38,500 0.5 (1.32%) 1,131 43.59 0 0 38,000 43,700 32,300
05/09/2025 38,000 0 (0%) 1 0.04 0 0 38,000 43,700 32,300
04/09/2025 38,000 -1.1 (-2.81%) 210 7.99 0 0 39,100 44,900 33,300
03/09/2025 39,100 -0.1 (-0.26%) 101 3.95 0 0 39,200 45,000 33,400
29/08/2025 39,200 0 (0%) 0 0 0 0 39,200 45,000 33,400
28/08/2025 39,200 0 (0%) 0 0 0 0 39,200 45,000 33,400
27/08/2025 39,000 1.1 (2.9%) 800 31.32 0 0 37,900 43,500 32,300
26/08/2025 38,000 1 (2.7%) 600 22.73 0 0 37,000 42,500 31,500
25/08/2025 37,000 -2.1 (-5.37%) 509 18.85 0 0 39,100 44,900 33,300
22/08/2025 39,100 0 (0%) 501 19.59 0 0 39,100 44,900 33,300
21/08/2025 39,100 0 (0%) 4 0.16 0 0 39,100 44,900 33,300
20/08/2025 39,000 0.2 (0.52%) 1,300 50.83 0 0 38,800 44,600 33,000
19/08/2025 39,500 0.3 (0.77%) 2,820 109.3 0 0 39,200 45,000 33,400
18/08/2025 39,100 0.1 (0.26%) 1,110 43.49 0 0 39,000 44,800 33,200
15/08/2025 39,000 -0.5 (-1.27%) 1,313 51.28 0 0 39,500 45,400 33,600
14/08/2025 39,500 -0.9 (-2.23%) 100 3.95 0 0 40,400 46,400 34,400
13/08/2025 40,900 1.1 (2.76%) 201 8.12 0 0 39,800 45,700 33,900
12/08/2025 39,100 -1.4 (-3.46%) 800 31.86 0 0 40,500 46,500 34,500
11/08/2025 42,000 2.9 (7.42%) 2,353 95.29 0 0 39,100 44,900 33,300
08/08/2025 39,100 0.2 (0.51%) 1,300 50.77 0 0 38,900 44,700 33,100
07/08/2025 41,000 0.8 (1.99%) 4,700 182.99 0 0 40,200 46,200 34,200
06/08/2025 40,200 -0.9 (-2.19%) 300 12.06 0 0 41,100 47,200 35,000
05/08/2025 40,100 -0.3 (-0.74%) 1,536 63.08 0 0 40,400 46,400 34,400
04/08/2025 42,000 0.5 (1.2%) 2,045 82.66 0 0 41,500 47,700 35,300
01/08/2025 39,000 -1.2 (-2.99%) 600 24.9 0 0 40,200 46,200 34,200
31/07/2025 43,000 4.4 (11.4%) 1,092 43.71 0 0 38,600 44,300 32,900
30/07/2025 39,000 -2.4 (-5.8%) 4,721 182.15 0 0 41,400 47,600 35,200
29/07/2025 39,900 -3.1 (-7.21%) 2,211 91.61 0 0 43,000 49,400 36,600
28/07/2025 43,000 -0.2 (-0.46%) 4,389 188.77 0 0 43,200 49,600 36,800
25/07/2025 42,300 -6.9 (-14.02%) 10,533 454.99 0 0 49,200 56,500 41,900
24/07/2025 47,500 0.8 (1.71%) 9,531 469.17 0 0 46,700 53,700 39,700
23/07/2025 69,900 0.6 (0.87%) 12,000 840.43 0 0 69,300 79,600 59,000
22/07/2025 69,000 4 (6.15%) 7,400 512.94 0 0 65,000 74,700 55,300
21/07/2025 70,700 8.7 (14.03%) 17,600 1,143.41 0 0 62,000 71,300 52,700
18/07/2025 60,100 0.9 (1.52%) 6,601 409.13 0 0 59,200 68,000 50,400
17/07/2025 58,500 0.2 (0.34%) 7,317 433.15 0 0 58,300 67,000 49,600
16/07/2025 59,300 1.9 (3.31%) 18,700 1,090.38 0 0 57,400 66,000 48,800
15/07/2025 57,500 -2 (-3.36%) 300 17.23 0 0 59,500 68,400 50,600
14/07/2025 59,500 2.1 (3.66%) 201 11.96 0 0 57,400 66,000 48,800
11/07/2025 59,200 3.1 (5.53%) 1,700 97.5 0 0 56,100 64,500 47,700
10/07/2025 56,000 0.4 (0.72%) 700 39.24 0 0 55,600 63,900 47,300
09/07/2025 56,200 0.2 (0.36%) 1,400 77.89 0 0 56,000 64,400 47,600
08/07/2025 56,000 0 (0%) 0 0 0 0 56,000 64,400 47,600
07/07/2025 55,900 -0.1 (-0.18%) 700 39.18 0 0 56,000 64,400 47,600
04/07/2025 56,000 -1 (-1.75%) 300 16.8 0 0 57,000 65,500 48,500
03/07/2025 57,000 0 (0%) 1 0.06 0 0 57,000 65,500 48,500
02/07/2025 56,500 -0.9 (-1.57%) 500 28.49 0 0 57,400 66,000 48,800
01/07/2025 57,400 0 (0%) 0 0 0 0 57,400 66,000 48,800

Dữ liệu lịch sử - BSC

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