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 24,700 0.1 (0.41%) 12,400 304.62 0 0 24,600 28,200 21,000
30/12/2025 24,700 0.2 (0.82%) 18,100 445.45 0 0 24,500 28,100 20,900
29/12/2025 24,600 0 (0%) 19,000 465.57 0 0 24,600 28,200 21,000
26/12/2025 24,700 0.2 (0.82%) 19,100 470.69 0 0 24,500 28,100 20,900
25/12/2025 24,600 0 (0%) 15,500 380.33 0 0 24,600 28,200 21,000
24/12/2025 24,800 0 (0%) 17,300 425.28 0 0 24,800 28,500 21,100
23/12/2025 24,800 0.1 (0.4%) 16,500 408.41 0 0 24,700 28,400 21,000
22/12/2025 24,700 0.2 (0.82%) 14,900 367.65 0 0 24,500 28,100 20,900
19/12/2025 24,600 0 (0%) 10,800 264.2 0 0 24,600 28,200 21,000
18/12/2025 24,700 -0.3 (-1.2%) 19,000 467.2 0 0 25,000 28,700 21,300
17/12/2025 24,800 -0.4 (-1.59%) 20,400 510 0 0 25,200 28,900 21,500
16/12/2025 25,200 0.1 (0.4%) 8,200 206.62 0 0 25,100 28,800 21,400
15/12/2025 24,000 -1.4 (-5.51%) 22,520 564.67 0 0 25,400 29,200 21,600
12/12/2025 25,400 -0.3 (-1.17%) 13,700 347.4 0 0 25,700 29,500 21,900
11/12/2025 25,600 0.3 (1.19%) 12,705 326.24 0 0 25,300 29,000 21,600
10/12/2025 26,000 0.2 (0.78%) 12,800 323.73 0 0 25,800 29,600 22,000
09/12/2025 26,000 0.1 (0.39%) 12,405 320.34 0 0 25,900 29,700 22,100
08/12/2025 26,000 0.1 (0.39%) 19,210 497.86 0 0 25,900 29,700 22,100
05/12/2025 26,000 0 (0%) 15,200 393.37 0 0 26,000 29,900 22,100
04/12/2025 26,100 0.3 (1.16%) 9,600 249.13 0 0 25,800 29,600 22,000
03/12/2025 25,900 0.6 (2.37%) 19,454 501.82 0 0 25,300 29,000 21,600
02/12/2025 25,200 0 (0%) 14,100 356.79 0 0 25,200 28,900 21,500
01/12/2025 25,300 0.2 (0.8%) 16,900 426.01 0 0 25,100 28,800 21,400
28/11/2025 24,700 -0.3 (-1.2%) 15,400 386.25 0 0 25,000 28,700 21,300
27/11/2025 24,900 0 (0%) 14,500 362.02 0 0 24,900 28,600 21,200
26/11/2025 25,200 0.1 (0.4%) 6,400 159.55 0 0 25,100 28,800 21,400
25/11/2025 25,200 0.3 (1.2%) 17,800 447.01 0 0 24,900 28,600 21,200
24/11/2025 25,100 0.4 (1.62%) 11,110 276.22 0 0 24,700 28,400 21,000
21/11/2025 25,000 0 (0%) 12,600 310.75 0 0 25,000 28,700 21,300
20/11/2025 25,000 -0.2 (-0.79%) 14,313 358.5 0 0 25,200 28,900 21,500
19/11/2025 25,000 -0.4 (-1.57%) 14,120 355.15 0 0 25,400 29,200 21,600
18/11/2025 25,500 -0.2 (-0.78%) 11,100 281.95 0 0 25,700 29,500 21,900
17/11/2025 26,000 0.5 (1.96%) 15,000 386.24 0 0 25,500 29,300 21,700
14/11/2025 25,600 -0.1 (-0.39%) 18,900 482.33 0 0 25,700 29,500 21,900
13/11/2025 25,800 0 (0%) 16,200 415.58 0 0 25,800 29,600 22,000
12/11/2025 25,800 -0.1 (-0.39%) 21,740 560.9 0 0 25,900 29,700 22,100
11/11/2025 26,000 0.2 (0.78%) 24,457 632.76 0 0 25,800 29,600 22,000
10/11/2025 25,900 0.6 (2.37%) 21,201 546.05 0 0 25,300 29,000 21,600
07/11/2025 26,200 1.2 (4.8%) 26,063 660.28 0 0 25,000 28,700 21,300
06/11/2025 24,900 0.1 (0.4%) 10,702 267.8 0 0 24,800 28,500 21,100
05/11/2025 24,000 -1 (-4%) 16,400 406.64 0 0 25,000 28,700 21,300
04/11/2025 24,500 -0.4 (-1.61%) 13,601 339.48 0 0 24,900 28,600 21,200
03/11/2025 24,900 -0.1 (-0.4%) 10,102 251.7 0 0 25,000 28,700 21,300
31/10/2025 25,000 -0.1 (-0.4%) 15,320 382.47 0 0 25,100 28,800 21,400
30/10/2025 25,000 0 (0%) 7,440 186.67 0 0 25,000 28,700 21,300
29/10/2025 24,700 -0.4 (-1.59%) 15,500 387.35 0 0 25,100 28,800 21,400
28/10/2025 25,100 -0.1 (-0.4%) 7,900 197.99 0 0 25,200 28,900 21,500
27/10/2025 25,200 -0.1 (-0.4%) 14,211 357.64 0 0 25,300 29,000 21,600
24/10/2025 25,300 0.1 (0.4%) 7,701 194.73 0 0 25,200 28,900 21,500
23/10/2025 25,200 -0.3 (-1.18%) 20,251 511.29 0 0 25,500 29,300 21,700
22/10/2025 25,600 -0.1 (-0.39%) 16,000 408.61 0 0 25,700 29,500 21,900
21/10/2025 25,700 -0.2 (-0.77%) 13,406 343.98 0 0 25,900 29,700 22,100
20/10/2025 25,900 0.1 (0.39%) 6,300 163.34 0 0 25,800 29,600 22,000
17/10/2025 25,700 0.2 (0.78%) 18,800 485 2,022,000 54,189.6 25,500 29,300 21,700
16/10/2025 25,600 0.2 (0.79%) 10,500 268.09 0 0 25,400 29,200 21,600
15/10/2025 25,600 0.1 (0.39%) 16,820 427.28 0 0 25,500 29,300 21,700
14/10/2025 25,500 -0.2 (-0.78%) 10,200 259.67 0 0 25,700 29,500 21,900
13/10/2025 25,800 0.1 (0.39%) 17,694 453.99 0 0 25,700 29,500 21,900
10/10/2025 25,800 -0.1 (-0.39%) 11,103 285.7 0 0 25,900 29,700 22,100
09/10/2025 26,000 0 (0%) 11,300 292.78 0 0 26,000 29,900 22,100
08/10/2025 26,100 0.2 (0.77%) 18,100 470.45 0 0 25,900 29,700 22,100
07/10/2025 25,800 -0.4 (-1.53%) 4,600 119.34 0 0 26,200 30,100 22,300
06/10/2025 26,100 -0.2 (-0.76%) 7,702 201.76 0 0 26,300 30,200 22,400
03/10/2025 26,300 -0.2 (-0.75%) 12,047 316.95 0 0 26,500 30,400 22,600
02/10/2025 26,500 -0.1 (-0.38%) 12,200 323.37 0 0 26,600 30,500 22,700
01/10/2025 26,500 0 (0%) 13,800 366.42 0 0 26,500 30,400 22,600
30/09/2025 26,300 -0.1 (-0.38%) 7,800 206.55 0 0 26,400 30,300 22,500
29/09/2025 26,500 0.2 (0.76%) 14,100 372.57 0 0 26,300 30,200 22,400
26/09/2025 26,300 -0.5 (-1.87%) 12,004 316.3 0 0 26,800 30,800 22,800
25/09/2025 26,700 -0.3 (-1.11%) 13,712 368.15 0 0 27,000 31,000 23,000
24/09/2025 26,900 0 (0%) 9,807 264.78 0 0 26,900 30,900 22,900
23/09/2025 26,800 -0.2 (-0.74%) 14,210 382.34 0 0 27,000 31,000 23,000
22/09/2025 26,900 -0.1 (-0.37%) 8,923 240.6 0 0 27,000 31,000 23,000
19/09/2025 26,900 0.1 (0.37%) 4,122 111.45 0 0 26,800 30,800 22,800
18/09/2025 26,800 0.3 (1.13%) 13,801 369.58 0 0 26,500 30,400 22,600
17/09/2025 26,500 0.1 (0.38%) 11,934 315.76 0 0 26,400 30,300 22,500
16/09/2025 26,500 0.3 (1.15%) 9,900 261.26 0 0 26,200 30,100 22,300
15/09/2025 27,000 1.1 (4.25%) 8,264 216.42 0 0 25,900 29,700 22,100
12/09/2025 26,000 0.5 (1.96%) 13,150 340.4 0 0 25,500 29,300 21,700
11/09/2025 26,200 0.9 (3.56%) 10,600 270.09 0 0 25,300 29,000 21,600
10/09/2025 25,500 0.3 (1.19%) 1,806 45.63 0 0 25,200 28,900 21,500
09/09/2025 25,200 -0.2 (-0.79%) 15,400 388.41 0 0 25,400 29,200 21,600
08/09/2025 25,400 -0.1 (-0.39%) 16,821 426.61 0 0 25,500 29,300 21,700
05/09/2025 25,700 0.8 (3.21%) 8,601 219.65 0 0 24,900 28,600 21,200
04/09/2025 24,900 -0.1 (-0.4%) 20,702 515.59 0 0 25,000 28,700 21,300
03/09/2025 25,300 0 (0%) 5,709 142.56 0 0 25,300 29,000 21,600
29/08/2025 24,900 -0.5 (-1.97%) 13,201 333.68 0 0 25,400 29,200 21,600
28/08/2025 25,000 -0.9 (-3.47%) 12,827 326.44 0 0 25,900 29,700 22,100
27/08/2025 25,900 -0.2 (-0.77%) 17,071 441.73 0 0 26,100 30,000 22,200
26/08/2025 26,000 -0.3 (-1.14%) 7,500 196.08 0 0 26,300 30,200 22,400
25/08/2025 26,000 -0.5 (-1.89%) 13,745 361.51 0 0 26,500 30,400 22,600
22/08/2025 26,400 -0.2 (-0.75%) 9,427 250.04 0 0 26,600 30,500 22,700
21/08/2025 26,300 -0.7 (-2.59%) 29,931 795.24 0 0 27,000 31,000 23,000
20/08/2025 26,600 -0.5 (-1.85%) 14,508 392.39 0 0 27,100 31,100 23,100
19/08/2025 27,100 0 (0%) 20,171 547.36 0 0 27,100 31,100 23,100
18/08/2025 27,000 0 (0%) 12,301 332.78 0 0 27,000 31,000 23,000
15/08/2025 26,900 -0.2 (-0.74%) 22,064 594.67 0 0 27,100 31,100 23,100
14/08/2025 27,100 -0.2 (-0.73%) 14,400 389.58 0 0 27,300 31,300 23,300
13/08/2025 27,100 0 (0%) 16,804 459.18 0 0 27,100 31,100 23,100
12/08/2025 27,100 -0.1 (-0.37%) 14,602 395.09 0 0 27,200 31,200 23,200
11/08/2025 27,100 -0.1 (-0.37%) 15,901 432.24 0 0 27,200 31,200 23,200
08/08/2025 27,200 0.1 (0.37%) 22,805 619.56 0 0 27,100 31,100 23,100
07/08/2025 26,800 -0.4 (-1.47%) 9,000 243.64 0 0 27,200 31,200 23,200
06/08/2025 27,400 0 (0%) 12,925 352.05 0 0 27,400 31,500 23,300
05/08/2025 27,300 0.1 (0.37%) 30,550 835.62 0 0 27,200 31,200 23,200
04/08/2025 27,200 0 (0%) 17,510 476.27 0 0 27,200 31,200 23,200
01/08/2025 27,200 0.1 (0.37%) 8,614 234.28 0 0 27,100 31,100 23,100
31/07/2025 27,300 0.2 (0.74%) 16,600 450.45 0 0 27,100 31,100 23,100
30/07/2025 26,900 -0.5 (-1.82%) 13,200 357.31 0 0 27,400 31,500 23,300
29/07/2025 27,300 -0.3 (-1.09%) 17,500 480.21 0 0 27,600 31,700 23,500
28/07/2025 27,500 -0.2 (-0.72%) 17,264 475.89 0 0 27,700 31,800 23,600
25/07/2025 27,700 -0.2 (-0.72%) 16,027 444.72 0 0 27,900 32,000 23,800
24/07/2025 27,900 0.4 (1.45%) 12,901 359.88 0 0 27,500 31,600 23,400
23/07/2025 27,600 0 (0%) 22,345 614.69 0 0 27,600 31,700 23,500
22/07/2025 27,500 -0.3 (-1.08%) 8,003 220.7 0 0 27,800 31,900 23,700
21/07/2025 27,800 0.2 (0.72%) 9,320 258.75 0 0 27,600 31,700 23,500
18/07/2025 27,800 -0.3 (-1.07%) 7,106 196.36 0 0 28,100 32,300 23,900
17/07/2025 28,200 0.2 (0.71%) 8,500 238.73 0 0 28,000 32,200 23,800
16/07/2025 28,100 0 (0%) 20,000 559.77 0 0 28,100 32,300 23,900
15/07/2025 28,400 0.2 (0.71%) 24,904 700.84 0 0 28,200 32,400 24,000
14/07/2025 27,900 -0.1 (-0.36%) 10,205 288.11 0 0 28,000 32,200 23,800
11/07/2025 28,200 0.2 (0.71%) 17,100 479.4 0 0 28,000 32,200 23,800
10/07/2025 28,000 1.3 (4.87%) 39,700 1,110.57 0 0 26,700 30,700 22,700
09/07/2025 26,900 0.2 (0.75%) 2,023 54.06 0 0 26,700 30,700 22,700
08/07/2025 26,800 0.1 (0.37%) 4,025 107.65 0 0 26,700 30,700 22,700
07/07/2025 26,700 0.2 (0.75%) 15,000 399.86 0 0 26,500 30,400 22,600
04/07/2025 26,400 -0.5 (-1.86%) 12,100 320.29 0 0 26,900 30,900 22,900
03/07/2025 26,700 -0.2 (-0.74%) 16,821 452.55 0 0 26,900 30,900 22,900
02/07/2025 26,600 -0.4 (-1.48%) 12,000 322.22 0 0 27,000 31,000 23,000

Dữ liệu lịch sử - BSC

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