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 3,900 -0.1 (-2.5%) 1,100 4.3 0 0 4,000 4,600 3,400
30/12/2025 4,000 0.1 (2.56%) 12,600 50.1 0 0 3,900 4,400 3,400
29/12/2025 4,000 0 (0%) 2,100 8.2 0 0 4,000 4,600 3,400
26/12/2025 4,000 0 (0%) 4,100 16.4 0 0 4,000 4,600 3,400
25/12/2025 4,000 0 (0%) 32,204 127.81 0 0 4,000 4,600 3,400
24/12/2025 4,000 0 (0%) 5,210 20.8 0 0 4,000 4,600 3,400
23/12/2025 4,000 0 (0%) 2,200 8.8 0 0 4,000 4,600 3,400
22/12/2025 4,100 0 (0%) 3,200 12.82 0 0 4,100 4,700 3,500
19/12/2025 4,100 0.1 (2.5%) 500 2.04 0 0 4,000 4,600 3,400
18/12/2025 4,000 0 (0%) 601 2.4 0 0 4,000 4,600 3,400
17/12/2025 4,000 0 (0%) 1,000 4 0 0 4,000 4,600 3,400
16/12/2025 4,000 0 (0%) 29,900 118.72 0 0 4,000 4,600 3,400
15/12/2025 3,900 -0.2 (-4.88%) 5,700 22.74 0 0 4,100 4,700 3,500
12/12/2025 4,000 -0.2 (-4.76%) 14,300 58.83 0 0 4,200 4,800 3,600
11/12/2025 4,200 0.1 (2.44%) 91,903 388.44 0 0 4,100 4,700 3,500
10/12/2025 4,200 0.2 (5%) 14,502 59.05 0 0 4,000 4,600 3,400
09/12/2025 4,000 -0.4 (-9.09%) 15,100 60.44 0 0 4,400 5,000 3,800
08/12/2025 4,400 0.2 (4.76%) 5,100 22.44 0 0 4,200 4,800 3,600
05/12/2025 4,300 0 (0%) 7,401 31.14 0 0 4,300 4,900 3,700
04/12/2025 4,300 0.2 (4.88%) 18,600 79.3 0 0 4,100 4,700 3,500
03/12/2025 4,200 0.1 (2.44%) 19,000 78.3 0 0 4,100 4,700 3,500
02/12/2025 4,200 0 (0%) 5,051 20.76 0 0 4,200 4,800 3,600
01/12/2025 4,100 0.1 (2.5%) 12,000 49.91 0 0 4,000 4,600 3,400
28/11/2025 4,000 0 (0%) 21,101 84.41 0 0 4,000 4,600 3,400
27/11/2025 4,000 0 (0%) 17,500 70.05 0 0 4,000 4,600 3,400
26/11/2025 4,000 0 (0%) 35,458 141.84 0 0 4,000 4,600 3,400
25/11/2025 4,000 0 (0%) 23,900 95.6 0 0 4,000 4,600 3,400
24/11/2025 4,000 -0.2 (-4.76%) 4,258 17.05 0 0 4,200 4,800 3,600
21/11/2025 4,200 0 (0%) 1 0. 0 0 4,200 4,800 3,600
20/11/2025 4,100 -0.2 (-4.65%) 1,100 4.57 0 0 4,300 4,900 3,700
19/11/2025 4,300 0.3 (7.5%) 100 0.43 0 0 4,000 4,600 3,400
18/11/2025 4,000 -0.1 (-2.44%) 15,800 62.73 0 0 4,100 4,700 3,500
17/11/2025 4,200 0.2 (5%) 709 2.89 0 0 4,000 4,600 3,400
14/11/2025 4,000 0 (0%) 8,800 34.91 0 0 4,000 4,600 3,400
13/11/2025 4,100 0.1 (2.5%) 11,600 46.42 0 0 4,000 4,600 3,400
12/11/2025 4,100 0.1 (2.5%) 9,001 36.02 0 0 4,000 4,600 3,400
11/11/2025 4,000 0 (0%) 53,300 213.83 0 0 4,000 4,600 3,400
10/11/2025 4,100 0.1 (2.5%) 1,117 4.48 0 0 4,000 4,600 3,400
07/11/2025 4,000 -0.4 (-9.09%) 4,200 16.8 0 0 4,400 5,000 3,800
06/11/2025 4,400 0.3 (7.32%) 100 0.44 0 0 4,100 4,700 3,500
05/11/2025 4,100 0.1 (2.5%) 10,000 41.06 0 0 4,000 4,600 3,400
04/11/2025 4,000 -0.3 (-6.98%) 2,701 10.84 0 0 4,300 4,900 3,700
03/11/2025 4,300 0.2 (4.88%) 100 0.43 0 0 4,100 4,700 3,500
31/10/2025 4,300 0.1 (2.38%) 36,900 152.48 0 0 4,200 4,800 3,600
30/10/2025 4,200 -0.1 (-2.33%) 8,010 33.88 0 0 4,300 4,900 3,700
29/10/2025 4,300 0 (0%) 2,500 10.75 0 0 4,300 4,900 3,700
28/10/2025 4,300 0.4 (10.26%) 300 1.28 0 0 3,900 4,400 3,400
27/10/2025 3,900 -0.2 (-4.88%) 1,000 3.93 0 0 4,100 4,700 3,500
24/10/2025 4,100 0 (0%) 1,439 5.86 0 0 4,100 4,700 3,500
23/10/2025 4,100 0 (0%) 15 0.06 0 0 4,100 4,700 3,500
22/10/2025 4,100 0 (0%) 3,600 14.71 0 0 4,100 4,700 3,500
21/10/2025 4,100 0.4 (10.81%) 21,308 88.32 0 0 3,700 4,200 3,200
20/10/2025 3,600 -0.6 (-14.29%) 12,300 46.12 0 0 4,200 4,800 3,600
17/10/2025 4,300 0.2 (4.88%) 24,100 101.27 0 0 4,100 4,700 3,500
16/10/2025 4,100 0 (0%) 8,732 35.69 0 0 4,100 4,700 3,500
15/10/2025 4,100 -0.1 (-2.38%) 3,101 12.71 0 0 4,200 4,800 3,600
14/10/2025 4,100 -0.2 (-4.65%) 15,600 66.07 0 0 4,300 4,900 3,700
13/10/2025 4,200 -0.1 (-2.33%) 10,505 45.21 0 0 4,300 4,900 3,700
10/10/2025 4,300 -0.1 (-2.27%) 2,940 12.57 0 0 4,400 5,000 3,800
09/10/2025 4,400 0 (0%) 413 1.81 0 0 4,400 5,000 3,800
08/10/2025 4,400 0 (0%) 7,200 31.78 0 0 4,400 5,000 3,800
07/10/2025 4,400 0 (0%) 900 3.94 0 0 4,400 5,000 3,800
06/10/2025 4,400 -0.1 (-2.22%) 3,150 13.84 0 0 4,500 5,100 3,900
03/10/2025 4,500 0.2 (4.65%) 202 0.91 0 0 4,300 4,900 3,700
02/10/2025 4,300 0 (0%) 4,103 17.51 250,000 1,125 4,300 4,900 3,700
01/10/2025 4,400 0 (0%) 1,957 8.49 1,690,000 8,325 4,400 5,000 3,800
30/09/2025 4,400 -0.1 (-2.22%) 2,303 10.14 0 0 4,500 5,100 3,900
29/09/2025 4,500 0 (0%) 1,901 8.57 0 0 4,500 5,100 3,900
26/09/2025 4,400 0 (0%) 3,200 14.35 0 0 4,400 5,000 3,800
25/09/2025 4,500 0.3 (7.14%) 17,300 75.34 0 0 4,200 4,800 3,600
24/09/2025 4,300 -0.1 (-2.27%) 11,129 46.56 0 0 4,400 5,000 3,800
23/09/2025 4,400 0 (0%) 300 1.31 0 0 4,400 5,000 3,800
22/09/2025 4,400 0 (0%) 2,701 11.87 0 0 4,400 5,000 3,800
19/09/2025 4,400 0.2 (4.76%) 12,150 53.15 0 0 4,200 4,800 3,600
18/09/2025 4,400 0.4 (10%) 11,511 48.84 0 0 4,000 4,600 3,400
17/09/2025 3,800 -0.5 (-11.63%) 62,466 248.31 0 0 4,300 4,900 3,700
16/09/2025 4,100 -0.3 (-6.82%) 8,001 34.29 0 0 4,400 5,000 3,800
15/09/2025 4,500 0 (0%) 9,881 43.29 0 0 4,500 5,100 3,900
12/09/2025 4,500 -0.1 (-2.17%) 900 4.09 0 0 4,600 5,200 4,000
11/09/2025 4,700 0 (0%) 700 3.22 0 0 4,700 5,400 4,000
10/09/2025 4,700 0 (0%) 421 1.96 0 0 4,700 5,400 4,000
09/09/2025 4,500 -0.3 (-6.25%) 11,400 53.33 0 0 4,800 5,500 4,100
08/09/2025 4,800 0 (0%) 10,550 50.54 0 0 4,800 5,500 4,100
05/09/2025 4,700 0.2 (4.44%) 33,498 161.69 0 0 4,500 5,100 3,900
04/09/2025 4,700 0.1 (2.17%) 21,611 98.05 0 0 4,600 5,200 4,000
03/09/2025 4,500 -0.1 (-2.17%) 11,022 50.23 0 0 4,600 5,200 4,000
29/08/2025 4,700 0 (0%) 3,671 16.72 0 0 4,700 5,400 4,000
28/08/2025 4,500 -0.2 (-4.26%) 6,100 28.65 0 0 4,700 5,400 4,000
27/08/2025 4,700 0 (0%) 3,447 16.21 0 0 4,700 5,400 4,000
26/08/2025 4,600 0.3 (6.98%) 10,700 50.18 0 0 4,300 4,900 3,700
25/08/2025 4,300 -0.2 (-4.44%) 1,412 6.08 0 0 4,500 5,100 3,900
22/08/2025 4,400 -0.1 (-2.22%) 24,501 109.73 0 0 4,500 5,100 3,900
21/08/2025 4,500 0 (0%) 27,190 121.79 0 0 4,500 5,100 3,900
20/08/2025 4,500 -0.2 (-4.26%) 37,400 169.41 0 0 4,700 5,400 4,000
19/08/2025 4,700 -0.1 (-2.08%) 31,801 149.1 0 0 4,800 5,500 4,100
18/08/2025 4,800 0 (0%) 25,643 123.16 0 0 4,800 5,500 4,100
15/08/2025 4,900 0 (0%) 37,921 182.15 0 0 4,900 5,600 4,200
14/08/2025 4,900 0.1 (2.08%) 18,184 88.24 0 0 4,800 5,500 4,100
13/08/2025 4,800 -0.2 (-4%) 34,412 166.68 0 0 5,000 5,700 4,300
12/08/2025 4,900 -0.1 (-2%) 28,600 142.76 0 0 5,000 5,700 4,300
11/08/2025 5,000 -0.2 (-3.85%) 76,615 383.54 0 0 5,200 5,900 4,500
08/08/2025 5,000 -0.3 (-5.66%) 55,315 285.5 0 0 5,300 6,000 4,600
07/08/2025 5,300 0.2 (3.92%) 23,082 121.92 0 0 5,100 5,800 4,400
06/08/2025 5,300 -0.3 (-5.36%) 47,004 240.47 0 0 5,600 6,400 4,800
05/08/2025 5,200 -0.2 (-3.7%) 29,715 166.15 0 0 5,400 6,200 4,600
04/08/2025 5,500 0.3 (5.77%) 21,923 118.12 0 0 5,200 5,900 4,500
01/08/2025 5,500 -0.4 (-6.78%) 175,465 917.78 0 0 5,900 6,700 5,100
31/07/2025 5,600 -0.3 (-5.08%) 49,109 287.74 0 0 5,900 6,700 5,100
30/07/2025 5,900 -0.1 (-1.67%) 552,720 3,260.97 0 0 6,000 6,900 5,100
29/07/2025 5,700 -0.3 (-5%) 584,900 3,497.04 0 0 6,000 6,900 5,100
28/07/2025 5,900 -0.1 (-1.67%) 138,713 832.14 0 0 6,000 6,900 5,100
25/07/2025 5,900 0.2 (3.51%) 172,094 1,035.75 0 0 5,700 6,500 4,900
24/07/2025 5,500 0.1 (1.85%) 83,906 475.65 0 0 5,400 6,200 4,600
23/07/2025 5,500 0.7 (14.58%) 231,161 1,258.81 0 0 4,800 5,500 4,100
22/07/2025 5,500 -0.1 (-1.79%) 440,023 2,119.95 0 0 5,600 6,400 4,800
21/07/2025 5,400 -0.1 (-1.82%) 269,042 1,500.15 0 0 5,500 6,300 4,700
18/07/2025 5,500 0.7 (14.58%) 806,762 4,432.43 0 0 4,800 5,500 4,100
17/07/2025 4,800 0.6 (14.29%) 235,110 1,128.29 0 0 4,200 4,800 3,600
16/07/2025 4,200 0.5 (13.51%) 129,850 545.33 0 0 3,700 4,200 3,200
15/07/2025 3,700 0.4 (12.12%) 129,500 476.3 0 0 3,300 3,700 2,900
14/07/2025 3,300 0.4 (13.79%) 171,017 563.21 0 0 2,900 3,300 2,500
11/07/2025 3,300 0.4 (13.79%) 69,500 204.81 0 0 2,900 3,300 2,500
10/07/2025 3,000 0 (0%) 69,306 201.58 0 0 3,000 3,400 2,600
09/07/2025 3,000 0 (0%) 29,510 87.83 0 0 3,000 3,400 2,600
08/07/2025 2,900 -0.1 (-3.33%) 20,901 62.15 0 0 3,000 3,400 2,600
07/07/2025 3,000 0 (0%) 52,502 157. 0 0 3,000 3,400 2,600
04/07/2025 3,000 0 (0%) 21,400 63.76 0 0 3,000 3,400 2,600
03/07/2025 3,000 0 (0%) 32,522 97.56 0 0 3,000 3,400 2,600
02/07/2025 3,000 0.1 (3.45%) 265,100 794.37 0 0 2,900 3,300 2,500

Dữ liệu lịch sử - BSC

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