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 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
30/12/2025 17,500 0.5 (2.94%) 119 2.06 0 0 17,000 19,500 14,500
29/12/2025 17,000 -0.6 (-3.41%) 100 1.7 0 0 17,600 20,200 15,000
26/12/2025 17,600 0 (0%) 0 0 343,400 5,185.34 17,600 20,200 15,000
25/12/2025 17,500 0.3 (1.74%) 203 3.57 0 0 17,200 19,700 14,700
24/12/2025 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
23/12/2025 17,100 -0.4 (-2.29%) 1,500 25.75 0 0 17,500 20,100 14,900
22/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
19/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
18/12/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
17/12/2025 17,500 -0.8 (-4.37%) 100 1.75 0 0 18,300 21,000 15,600
16/12/2025 18,300 1.2 (7.02%) 111 2.01 0 0 17,100 19,600 14,600
15/12/2025 17,100 0 (0%) 140 2.39 0 0 17,100 19,600 14,600
12/12/2025 17,100 -0.8 (-4.47%) 210 3.6 0 0 17,900 20,500 15,300
11/12/2025 17,900 0.8 (4.68%) 100 1.79 0 0 17,100 19,600 14,600
10/12/2025 17,100 0 (0%) 54 0.92 0 0 17,100 19,600 14,600
09/12/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
08/12/2025 17,000 -0.1 (-0.58%) 3,350 57.17 0 0 17,100 19,600 14,600
05/12/2025 17,000 -0.2 (-1.16%) 1,900 32.5 0 0 17,200 19,700 14,700
04/12/2025 17,300 0.1 (0.58%) 800 13.77 0 0 17,200 19,700 14,700
03/12/2025 17,300 0.1 (0.58%) 800 13.72 0 0 17,200 19,700 14,700
02/12/2025 17,200 0 (0%) 6 0.1 0 0 17,200 19,700 14,700
01/12/2025 17,000 -0.4 (-2.3%) 200 3.43 0 0 17,400 20,000 14,800
28/11/2025 17,300 -0.4 (-2.26%) 400 6.94 0 0 17,700 20,300 15,100
27/11/2025 17,700 0.4 (2.31%) 132 2.32 0 0 17,300 19,800 14,800
26/11/2025 17,500 0.6 (3.55%) 500 8.63 0 0 16,900 19,400 14,400
25/11/2025 16,600 -1.1 (-6.21%) 2,300 38.9 0 0 17,700 20,300 15,100
24/11/2025 18,000 0 (0%) 337 5.95 0 0 18,000 20,700 15,300
21/11/2025 18,000 0 (0%) 100 1.8 0 0 18,000 20,700 15,300
20/11/2025 18,000 0 (0%) 100 1.8 0 0 18,000 20,700 15,300
19/11/2025 17,900 -0.1 (-0.56%) 2,100 37.79 0 0 18,000 20,700 15,300
18/11/2025 18,000 0 (0%) 260 4.67 0 0 18,000 20,700 15,300
17/11/2025 18,000 0.2 (1.12%) 13,144 236.33 0 0 17,800 20,400 15,200
14/11/2025 17,800 0 (0%) 40 0.65 0 0 17,800 20,400 15,200
13/11/2025 17,700 -0.1 (-0.56%) 336 5.93 0 0 17,800 20,400 15,200
12/11/2025 17,800 0 (0%) 40 0.71 0 0 17,800 20,400 15,200
11/11/2025 17,900 1.4 (8.48%) 430 7.66 0 0 16,500 18,900 14,100
10/11/2025 16,200 -1.3 (-7.43%) 1,920 31.7 0 0 17,500 20,100 14,900
07/11/2025 17,500 0 (0%) 1,200 21 0 0 17,500 20,100 14,900
06/11/2025 17,700 -0.2 (-1.12%) 1,200 21.02 0 0 17,900 20,500 15,300
05/11/2025 18,000 0.6 (3.45%) 3,036 54.38 0 0 17,400 20,000 14,800
04/11/2025 18,000 -0.2 (-1.1%) 4,430 77.18 0 0 18,200 20,900 15,500
03/11/2025 18,100 0.9 (5.23%) 314 5.72 0 0 17,200 19,700 14,700
31/10/2025 16,400 -1.5 (-8.38%) 501 8.6 0 0 17,900 20,500 15,300
30/10/2025 17,700 -0.3 (-1.67%) 800 14.29 0 0 18,000 20,700 15,300
29/10/2025 17,900 0.5 (2.87%) 625 11.23 0 0 17,400 20,000 14,800
28/10/2025 17,300 0 (0%) 500 8.71 0 0 17,300 19,800 14,800
27/10/2025 17,600 -0.4 (-2.22%) 1,945 33.56 0 0 18,000 20,700 15,300
24/10/2025 18,000 0 (0%) 108 1.94 0 0 18,000 20,700 15,300
23/10/2025 17,900 0 (0%) 200 3.59 0 0 17,900 20,500 15,300
22/10/2025 16,400 0.2 (1.23%) 4,800 85.84 0 0 16,200 18,600 13,800
21/10/2025 16,100 -1.8 (-10.06%) 1,737 28.12 0 0 17,900 20,500 15,300
20/10/2025 17,100 -0.3 (-1.72%) 6,403 114.47 0 0 17,400 20,000 14,800
17/10/2025 17,300 0.9 (5.49%) 1,290 22.47 0 0 16,400 18,800 14,000
16/10/2025 17,700 0.1 (0.57%) 2,257 37.08 0 0 17,600 20,200 15,000
15/10/2025 17,800 -0.4 (-2.2%) 1,410 24.88 0 0 18,200 20,900 15,500
14/10/2025 18,000 0.3 (1.69%) 320 5.82 0 0 17,700 20,300 15,100
13/10/2025 17,700 0.5 (2.91%) 938 16.61 0 0 17,200 19,700 14,700
10/10/2025 17,200 -0.5 (-2.82%) 10,920 187.72 0 0 17,700 20,300 15,100
09/10/2025 17,800 0 (0%) 312 5.53 0 0 17,800 20,400 15,200
08/10/2025 17,800 0 (0%) 3,328 59.23 0 0 17,800 20,400 15,200
07/10/2025 17,900 0.1 (0.56%) 2,137 38.05 0 0 17,800 20,400 15,200
06/10/2025 17,800 0 (0%) 16,712 297.44 0 0 17,800 20,400 15,200
03/10/2025 17,800 0 (0%) 426 7.58 0 0 17,800 20,400 15,200
02/10/2025 17,800 0 (0%) 600 10.68 0 0 17,800 20,400 15,200
01/10/2025 17,900 -0.3 (-1.65%) 4,800 85.67 0 0 18,200 20,900 15,500
30/09/2025 17,900 0 (0%) 2,509 45.69 0 0 17,900 20,500 15,300
29/09/2025 18,200 -0.1 (-0.55%) 6,702 120.24 0 0 18,300 21,000 15,600
26/09/2025 18,300 0.6 (3.39%) 2,100 38.49 0 0 17,700 20,300 15,100
25/09/2025 18,200 0.2 (1.11%) 8,240 146.25 0 0 18,000 20,700 15,300
24/09/2025 18,000 0 (0%) 8,332 150.07 0 0 18,000 20,700 15,300
23/09/2025 18,000 -0.2 (-1.1%) 1,420 25.56 0 0 18,200 20,900 15,500
22/09/2025 18,200 -0.7 (-3.7%) 6,729 122.73 0 0 18,900 21,700 16,100
19/09/2025 18,900 0.8 (4.42%) 110 2.07 0 0 18,100 20,800 15,400
18/09/2025 18,000 -0.6 (-3.23%) 1,320 23.87 0 0 18,600 21,300 15,900
17/09/2025 18,600 0 (0%) 5,301 98.61 0 0 18,600 21,300 15,900
16/09/2025 18,600 0 (0%) 369 6.82 0 0 18,600 21,300 15,900
15/09/2025 18,500 0 (0%) 2,530 46.98 0 0 18,500 21,200 15,800
12/09/2025 18,500 0.1 (0.54%) 3,799 70.26 0 0 18,400 21,100 15,700
11/09/2025 18,400 -1.6 (-8%) 3,302 60.64 0 0 20,000 23,000 17,000
10/09/2025 19,000 0.4 (2.15%) 250 4.95 0 0 18,600 21,300 15,900
09/09/2025 18,500 -0.1 (-0.54%) 2,841 52.75 0 0 18,600 21,300 15,900
08/09/2025 18,600 -0.2 (-1.06%) 4,325 80.56 0 0 18,800 21,600 16,000
05/09/2025 18,700 -0.2 (-1.06%) 900 16.91 0 0 18,900 21,700 16,100
04/09/2025 18,900 0.2 (1.07%) 5,802 109.55 0 0 18,700 21,500 15,900
03/09/2025 18,800 -0.1 (-0.53%) 1,055 19.8 0 0 18,900 21,700 16,100
29/08/2025 18,700 0 (0%) 4,808 90.75 0 0 18,700 21,500 15,900
28/08/2025 18,600 -2.3 (-11.%) 771 14.48 0 0 20,900 24,000 17,800
27/08/2025 20,900 2.5 (13.59%) 105 2.18 0 0 18,400 21,100 15,700
26/08/2025 18,700 0.4 (2.19%) 5,372 98.95 0 0 18,300 21,000 15,600
25/08/2025 18,000 -0.3 (-1.64%) 2,010 36.68 0 0 18,300 21,000 15,600
22/08/2025 18,500 0 (0%) 3,851 70.37 0 0 18,500 21,200 15,800
21/08/2025 18,500 0 (0%) 300 5.55 0 0 18,500 21,200 15,800
20/08/2025 18,300 -0.1 (-0.54%) 1,610 29.8 0 0 18,400 21,100 15,700
19/08/2025 18,200 0 (0%) 6,021 110.55 0 0 18,200 20,900 15,500
18/08/2025 18,200 -1.2 (-6.19%) 13,410 244.68 0 0 19,400 22,300 16,500
15/08/2025 19,400 0 (0%) 24 0.46 0 0 19,400 22,300 16,500
14/08/2025 19,700 1 (5.35%) 4,160 80.67 0 0 18,700 21,500 15,900
13/08/2025 18,800 0 (0%) 4,909 91.74 0 0 18,800 21,600 16,000
12/08/2025 18,900 0 (0%) 6,964 131.08 0 0 18,900 21,700 16,100
11/08/2025 18,700 -0.2 (-1.06%) 5,240 98.92 0 0 18,900 21,700 16,100
08/08/2025 18,900 0 (0%) 6,140 116. 0 0 18,900 21,700 16,100
07/08/2025 19,000 0 (0%) 5,010 94.65 0 0 19,000 21,800 16,200
06/08/2025 19,000 0 (0%) 409 7.77 0 0 19,000 21,800 16,200
05/08/2025 19,000 -0.3 (-1.55%) 19,190 364.61 0 0 19,300 22,100 16,500
04/08/2025 19,000 0.2 (1.06%) 1,014 19.58 0 0 18,800 21,600 16,000
01/08/2025 18,600 -0.3 (-1.59%) 5,601 105.16 0 0 18,900 21,700 16,100
31/07/2025 18,800 0 (0%) 5,407 102.07 0 0 18,800 21,600 16,000
30/07/2025 18,700 0 (0%) 4,065 76.44 0 0 18,700 21,500 15,900
29/07/2025 18,700 -0.2 (-1.06%) 5,548 103.7 0 0 18,900 21,700 16,100
28/07/2025 18,600 -0.5 (-2.62%) 4,165 78.64 0 0 19,100 21,900 16,300
25/07/2025 19,000 0.1 (0.53%) 2,285 43.54 0 0 18,900 21,700 16,100
24/07/2025 18,800 -0.2 (-1.05%) 4,829 91. 0 0 19,000 21,800 16,200
23/07/2025 19,000 0 (0%) 14,265 271.24 0 0 19,000 21,800 16,200
22/07/2025 19,000 0 (0%) 7,056 134.22 0 0 19,000 21,800 16,200
21/07/2025 19,000 0 (0%) 1,200 22.8 0 0 19,000 21,800 16,200
18/07/2025 18,800 0.2 (1.08%) 4,011 76.24 0 0 18,600 21,300 15,900
17/07/2025 19,300 0.1 (0.52%) 5,302 98.62 0 0 19,200 22,000 16,400
16/07/2025 19,100 -0.7 (-3.54%) 351 6.74 0 0 19,800 22,700 16,900
15/07/2025 19,800 0.5 (2.59%) 814 16.16 0 0 19,300 22,100 16,500
14/07/2025 19,300 0 (0%) 820 15.83 0 0 19,300 22,100 16,500
11/07/2025 19,300 -0.2 (-1.03%) 6,400 127.14 0 0 19,500 22,400 16,600
10/07/2025 19,800 -0.1 (-0.5%) 12,221 238.78 0 0 19,900 22,800 17,000
09/07/2025 19,400 0 (0%) 10,651 212.09 0 0 19,400 22,300 16,500
08/07/2025 19,600 0.3 (1.55%) 5,719 110.84 0 0 19,300 22,100 16,500
07/07/2025 19,200 -0.2 (-1.03%) 2,800 54.06 0 0 19,400 22,300 16,500
04/07/2025 19,400 0 (0%) 7 0.14 0 0 19,400 22,300 16,500
03/07/2025 19,400 0.1 (0.52%) 535 10.36 0 0 19,300 22,100 16,500
02/07/2025 19,300 0 (0%) 348 6.72 0 0 19,300 22,100 16,500
01/07/2025 19,300 -0.2 (-1.03%) 703 13.56 0 0 19,500 22,400 16,600

Dữ liệu lịch sử - BSC

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