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 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
30/12/2025 15,000 0 (0%) 700 10.3 0 0 15,000 16,050 13,950
29/12/2025 15,000 0 (0%) 1,500 22.1 0 0 15,000 16,050 13,950
26/12/2025 15,000 -0.2 (-1.32%) 3,800 53.86 0 0 15,200 16,250 14,150
25/12/2025 15,200 0 (0%) 0 0 0 0 15,200 16,250 14,150
24/12/2025 15,200 -0.05 (-0.33%) 1,700 25.06 0 0 15,250 16,300 14,200
23/12/2025 15,250 0.05 (0.33%) 6,300 93.65 0 0 15,200 16,250 14,150
22/12/2025 15,200 0.7 (4.83%) 4,200 61.41 0 0 14,500 15,500 13,500
19/12/2025 14,500 -1 (-6.45%) 36,100 536.26 0 0 15,500 16,550 14,450
18/12/2025 15,500 0.75 (5.08%) 429,200 6,397.03 0 0 14,750 15,750 13,750
17/12/2025 14,750 0.6 (4.24%) 621,600 8,816.64 0 0 14,150 15,100 13,200
16/12/2025 14,150 0.65 (4.81%) 360,600 4,892.08 0 0 13,500 14,400 12,600
15/12/2025 13,500 -0.4 (-2.88%) 433,200 5,997.56 0 0 13,900 14,850 12,950
12/12/2025 13,900 0 (0%) 469,300 6,494.98 0 0 13,900 14,850 12,950
11/12/2025 13,900 -0.1 (-0.71%) 275,200 3,791.98 0 0 14,000 14,950 13,050
10/12/2025 14,000 -0.05 (-0.36%) 18,500 255.15 0 0 14,050 15,000 13,100
09/12/2025 14,050 0.25 (1.81%) 43,700 611.19 0 0 13,800 14,750 12,850
08/12/2025 13,800 0 (0%) 98,900 1,371.33 0 0 13,800 14,750 12,850
05/12/2025 13,800 0.7 (5.34%) 11,800 163.71 0 0 13,100 14,000 12,200
04/12/2025 13,100 0.85 (6.94%) 7,000 91.68 0 0 12,250 13,100 11,400
03/12/2025 12,250 -0.9 (-6.84%) 37,900 490.38 0 0 13,150 14,050 12,250
02/12/2025 13,150 0 (0%) 0 0 0 0 13,150 14,050 12,250
01/12/2025 13,150 0.5 (3.95%) 5,600 72.05 0 0 12,650 13,500 11,800
28/11/2025 12,650 -0.55 (-4.17%) 2,400 30.39 478,000 6,309.6 13,200 14,100 12,300
27/11/2025 13,200 0.3 (2.33%) 3,100 40.09 0 0 12,900 13,800 12,000
26/11/2025 12,900 0.25 (1.98%) 5,300 67.32 0 0 12,650 13,500 11,800
25/11/2025 12,650 -0.35 (-2.69%) 34,900 443.9 0 0 13,000 13,900 12,100
24/11/2025 13,000 -0.5 (-3.7%) 2,600 34.44 0 0 13,500 14,400 12,600
21/11/2025 13,500 0 (0%) 3,000 38.98 0 0 13,500 14,400 12,600
20/11/2025 13,500 0 (0%) 400 5.37 0 0 13,500 14,400 12,600
19/11/2025 13,500 -0.3 (-2.17%) 1,200 15.83 0 0 13,800 14,750 12,850
18/11/2025 13,800 0.2 (1.47%) 500 6.61 0 0 13,600 14,550 12,650
17/11/2025 13,600 0.2 (1.49%) 8,700 115.99 0 0 13,400 14,300 12,500
14/11/2025 13,400 -0.15 (-1.11%) 17,700 236.51 0 0 13,550 14,450 12,650
13/11/2025 13,550 0 (0%) 10,100 137.08 0 0 13,550 14,450 12,650
12/11/2025 13,550 0.05 (0.37%) 2,100 28.5 0 0 13,500 14,400 12,600
11/11/2025 13,500 0 (0%) 100 1.35 0 0 13,500 14,400 12,600
10/11/2025 13,500 -0.2 (-1.46%) 18,200 247.21 0 0 13,700 14,650 12,750
07/11/2025 13,700 0.45 (3.4%) 15,800 215.86 0 0 13,250 14,150 12,350
06/11/2025 13,250 -0.45 (-3.28%) 2,200 29.65 0 0 13,700 14,650 12,750
05/11/2025 13,700 0.3 (2.24%) 3,300 44.61 0 0 13,400 14,300 12,500
04/11/2025 13,400 0.2 (1.52%) 10,500 140.67 0 0 13,200 14,100 12,300
03/11/2025 13,200 -0.3 (-2.22%) 11,400 151.86 0 0 13,500 14,400 12,600
31/10/2025 13,500 -0.3 (-2.17%) 3,900 53.85 2,994,000 40,419 13,800 14,750 12,850
30/10/2025 13,800 -0.15 (-1.08%) 32,100 438.8 0 0 13,950 14,900 13,000
29/10/2025 13,950 0.25 (1.82%) 10,300 144.45 0 0 13,700 14,650 12,750
28/10/2025 13,700 0 (0%) 64,500 868.42 0 0 13,700 14,650 12,750
27/10/2025 13,700 0.5 (3.79%) 84,000 1,134.17 0 0 13,200 14,100 12,300
24/10/2025 13,200 0.2 (1.54%) 13,900 178.32 0 0 13,000 13,900 12,100
23/10/2025 13,000 0 (0%) 400 5.2 0 0 13,000 13,900 12,100
22/10/2025 13,000 -0.45 (-3.35%) 12,100 154.3 0 0 13,450 14,350 12,550
21/10/2025 13,450 0.65 (5.08%) 2,100 27.91 100,000 1,280 12,800 13,650 11,950
20/10/2025 12,800 -0.15 (-1.16%) 6,200 79.17 0 0 12,950 13,850 12,050
17/10/2025 12,950 -0.05 (-0.38%) 12,000 154.29 0 0 13,000 13,900 12,100
16/10/2025 13,000 -0.05 (-0.38%) 11,100 144.85 0 0 13,050 13,950 12,150
15/10/2025 13,050 -0.6 (-4.4%) 13,900 184.27 0 0 13,650 14,600 12,700
14/10/2025 13,650 -0.15 (-1.09%) 32,900 446.84 0 0 13,800 14,750 12,850
13/10/2025 13,800 -0.15 (-1.08%) 6,600 90.26 0 0 13,950 14,900 13,000
10/10/2025 13,950 0 (0%) 13,100 180.15 0 0 13,950 14,900 13,000
09/10/2025 13,950 -0.05 (-0.36%) 5,200 71.32 0 0 14,000 14,950 13,050
08/10/2025 14,000 0.05 (0.36%) 2,600 36.08 0 0 13,950 14,900 13,000
07/10/2025 13,950 -0.05 (-0.36%) 2,000 27.02 0 0 14,000 14,950 13,050
06/10/2025 14,000 -0.05 (-0.36%) 23,200 325.64 0 0 14,050 15,000 13,100
03/10/2025 14,050 -0.05 (-0.35%) 2,400 33.35 0 0 14,100 15,050 13,150
02/10/2025 14,100 0 (0%) 0 0 0 0 14,100 15,050 13,150
01/10/2025 14,100 0.15 (1.08%) 600 8.48 0 0 13,950 14,900 13,000
30/09/2025 13,950 -0.05 (-0.36%) 12,100 167.81 0 0 14,000 14,950 13,050
29/09/2025 14,000 -0.2 (-1.41%) 11,400 159.62 0 0 14,200 15,150 13,250
26/09/2025 14,200 -0.1 (-0.7%) 18,100 256.14 0 0 14,300 15,300 13,300
25/09/2025 14,300 0.25 (1.78%) 10,500 147.61 0 0 14,050 15,000 13,100
24/09/2025 14,050 -0.65 (-4.42%) 7,200 101.34 0 0 14,700 15,700 13,700
23/09/2025 14,700 0.3 (2.08%) 11,500 167.4 0 0 14,400 15,400 13,400
22/09/2025 14,400 0.1 (0.7%) 10,800 153.86 0 0 14,300 15,300 13,300
19/09/2025 14,300 0.3 (2.14%) 11,200 159.82 0 0 14,000 14,950 13,050
18/09/2025 14,000 0 (0%) 3,100 42.88 0 0 14,000 14,950 13,050
17/09/2025 14,000 -0.25 (-1.75%) 15,400 218.52 0 0 14,250 15,200 13,300
16/09/2025 14,250 -0.25 (-1.72%) 27,200 391.76 0 0 14,500 15,500 13,500
15/09/2025 14,500 0.35 (2.47%) 4,000 57.28 0 0 14,150 15,100 13,200
12/09/2025 14,150 -0.05 (-0.35%) 7,900 111.99 0 0 14,200 15,150 13,250
11/09/2025 14,200 0 (0%) 13,700 188.78 0 0 14,200 15,150 13,250
10/09/2025 14,200 -0.6 (-4.05%) 8,700 125.45 420,000 6,216 14,800 15,800 13,800
09/09/2025 14,800 -0.15 (-1.%) 12,100 175.63 0 0 14,950 15,950 13,950
08/09/2025 14,950 -0.05 (-0.33%) 24,400 351.88 0 0 15,000 16,050 13,950
05/09/2025 15,000 0.1 (0.67%) 97,200 1,447.25 0 0 14,900 15,900 13,900
04/09/2025 14,900 -0.05 (-0.33%) 35,800 535.24 0 0 14,950 15,950 13,950
03/09/2025 14,950 -0.05 (-0.33%) 12,500 185.98 0 0 15,000 16,050 13,950
29/08/2025 15,000 0.1 (0.67%) 22,100 323.94 0 0 14,900 15,900 13,900
28/08/2025 14,900 -0.1 (-0.67%) 23,100 330.59 0 0 15,000 16,050 13,950
27/08/2025 15,000 -0.4 (-2.6%) 29,700 449.43 0 0 15,400 16,450 14,350
26/08/2025 15,400 0.7 (4.76%) 17,900 272.82 0 0 14,700 15,700 13,700
25/08/2025 14,700 0.8 (5.76%) 1,114,700 15,358.23 0 0 13,900 14,850 12,950
22/08/2025 13,900 -1 (-6.71%) 50,100 711.83 0 0 14,900 15,900 13,900
21/08/2025 14,900 -0.7 (-4.49%) 74,800 1,143.89 0 0 15,600 16,650 14,550
20/08/2025 15,600 -0.2 (-1.27%) 191,300 3,023.16 2,439,800 36,997 15,800 16,900 14,700
19/08/2025 15,800 1 (6.76%) 226,300 3,566.5 0 0 14,800 15,800 13,800
18/08/2025 14,800 0.95 (6.86%) 47,600 704.48 0 0 13,850 14,800 12,900
15/08/2025 13,850 0.9 (6.95%) 1,523,900 19,907.06 0 0 12,950 13,850 12,050
14/08/2025 12,950 -0.15 (-1.15%) 31,100 406.62 0 0 13,100 14,000 12,200
13/08/2025 13,100 0.3 (2.34%) 152,600 1,970.98 0 0 12,800 13,650 11,950
12/08/2025 12,800 -0.35 (-2.66%) 80,400 1,040.13 0 0 13,150 14,050 12,250
11/08/2025 13,150 0.35 (2.73%) 32,900 437.59 0 0 12,800 13,650 11,950
08/08/2025 12,800 -0.2 (-1.54%) 31,500 405.37 0 0 13,000 13,900 12,100
07/08/2025 13,000 0 (0%) 14,300 185.45 0 0 13,000 13,900 12,100
06/08/2025 13,000 0.1 (0.78%) 7,600 98.61 0 0 12,900 13,800 12,000
05/08/2025 12,900 0.1 (0.78%) 121,600 1,580.35 0 0 12,800 13,650 11,950
04/08/2025 12,800 -0.3 (-2.29%) 27,900 361.11 0 0 13,100 14,000 12,200
01/08/2025 13,100 -0.45 (-3.32%) 10,900 143.22 0 0 13,550 14,450 12,650
31/07/2025 13,550 0.45 (3.44%) 31,500 420.74 0 0 13,100 14,000 12,200
30/07/2025 13,100 0.35 (2.75%) 29,500 377.18 0 0 12,750 13,600 11,900
29/07/2025 12,750 -0.85 (-6.25%) 30,600 400.87 0 0 13,600 14,550 12,650
28/07/2025 13,600 0.65 (5.02%) 70,500 938.72 0 0 12,950 13,850 12,050
25/07/2025 12,950 -0.05 (-0.38%) 25,900 339.35 0 0 13,000 13,900 12,100
24/07/2025 13,000 0.15 (1.17%) 10,500 136.68 0 0 12,850 13,700 12,000
23/07/2025 12,850 0.05 (0.39%) 35,800 465.38 0 0 12,800 13,650 11,950
22/07/2025 12,800 -0.45 (-3.4%) 31,900 414.29 0 0 13,250 14,150 12,350
21/07/2025 13,250 -0.95 (-6.69%) 84,500 1,127.54 1,452,000 20,618.4 14,200 15,150 13,250
18/07/2025 14,200 0.65 (4.8%) 44,300 636.83 0 0 13,550 14,450 12,650
17/07/2025 13,550 0.85 (6.69%) 181,300 2,404.3 0 0 12,700 13,550 11,850
16/07/2025 12,700 0.1 (0.79%) 17,300 216.54 0 0 12,600 13,450 11,750
15/07/2025 12,600 -0.25 (-1.95%) 36,900 462.08 0 0 12,850 13,700 12,000
14/07/2025 12,850 0.2 (1.58%) 31,000 389.73 0 0 12,650 13,500 11,800
11/07/2025 12,650 0.05 (0.4%) 16,100 202.64 0 0 12,600 13,450 11,750
10/07/2025 12,600 -0.25 (-1.95%) 20,000 256.06 0 0 12,850 13,700 12,000
09/07/2025 12,850 0.25 (1.98%) 7,000 88.57 0 0 12,600 13,450 11,750
08/07/2025 12,600 0 (0%) 13,800 173.41 0 0 12,600 13,450 11,750
07/07/2025 12,600 -0.15 (-1.18%) 10,800 135.12 0 0 12,750 13,600 11,900
04/07/2025 12,750 0.1 (0.79%) 16,400 206.44 0 0 12,650 13,500 11,800
03/07/2025 12,650 0.05 (0.4%) 63,400 803.04 0 0 12,600 13,450 11,750
02/07/2025 12,600 0 (0%) 29,500 371.93 0 0 12,600 13,450 11,750
01/07/2025 12,600 0 (0%) 10,200 127.92 0 0 12,600 13,450 11,750

Dữ liệu lịch sử - BSC

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