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 24,000 0 (0%) 300 7.2 0 0 24,000 25,650 22,350
30/12/2025 24,000 0 (0%) 1,700 40.8 0 0 24,000 25,650 22,350
29/12/2025 24,000 0 (0%) 1,800 43.2 0 0 24,000 25,650 22,350
26/12/2025 24,000 0 (0%) 1,800 43.2 0 0 24,000 25,650 22,350
25/12/2025 24,000 0 (0%) 4,700 112.8 0 0 24,000 25,650 22,350
24/12/2025 24,000 0 (0%) 3,300 79.2 0 0 24,000 25,650 22,350
23/12/2025 24,000 0 (0%) 6,000 144 0 0 24,000 25,650 22,350
22/12/2025 24,000 0 (0%) 2,700 64.8 0 0 24,000 25,650 22,350
19/12/2025 24,000 0 (0%) 2,000 48 0 0 24,000 25,650 22,350
18/12/2025 24,000 0 (0%) 700 16.8 0 0 24,000 25,650 22,350
17/12/2025 24,000 0 (0%) 7,700 184.8 0 0 24,000 25,650 22,350
16/12/2025 25,000 0 (0%) 5,300 130.58 0 0 25,000 26,750 23,250
15/12/2025 25,000 0.15 (0.6%) 5,900 146.29 0 0 24,850 26,550 23,150
12/12/2025 24,850 -1.1 (-4.24%) 30,700 778.63 0 0 25,950 27,750 24,150
11/12/2025 25,950 0.45 (1.76%) 29,500 752.67 0 0 25,500 27,250 23,750
10/12/2025 25,500 0 (0%) 16,000 408.58 0 0 25,500 27,250 23,750
09/12/2025 25,500 1.65 (6.92%) 74,000 1,860.63 0 0 23,850 25,500 22,200
08/12/2025 23,850 1.55 (6.95%) 36,200 857.68 0 0 22,300 23,850 20,750
05/12/2025 22,300 -0.95 (-4.09%) 76,700 1,751.63 0 0 23,250 24,850 21,650
04/12/2025 23,250 -1.75 (-7.%) 45,900 1,122.43 0 0 25,000 26,750 23,250
03/12/2025 25,000 1.1 (4.6%) 26,400 640.21 0 0 23,900 25,550 22,250
02/12/2025 23,900 0.2 (0.84%) 14,500 343.79 0 0 23,700 25,350 22,050
01/12/2025 23,700 1.2 (5.33%) 62,700 1,488.92 0 0 22,500 24,050 20,950
28/11/2025 22,500 1.3 (6.13%) 46,200 1,030.23 0 0 21,200 22,650 19,750
27/11/2025 21,200 0.1 (0.47%) 5,300 109.62 0 0 21,100 22,550 19,650
26/11/2025 21,100 -0.1 (-0.47%) 53,500 1,123.94 0 0 21,200 22,650 19,750
25/11/2025 21,200 1.2 (6%) 7,700 161.69 0 0 20,000 21,400 18,600
24/11/2025 20,000 0 (0%) 200 4 0 0 20,000 21,400 18,600
21/11/2025 20,000 0.1 (0.5%) 5,400 107.78 0 0 19,900 21,250 18,550
20/11/2025 19,900 -0.1 (-0.5%) 1,100 21.89 0 0 20,000 21,400 18,600
19/11/2025 20,000 0 (0%) 0 0 0 0 20,000 21,400 18,600
18/11/2025 20,000 0 (0%) 4,100 82 0 0 20,000 21,400 18,600
17/11/2025 20,000 -1.05 (-4.99%) 7,500 150.11 0 0 21,050 22,500 19,600
14/11/2025 21,050 1.1 (5.51%) 600 12.08 0 0 19,950 21,300 18,600
13/11/2025 19,950 0 (0%) 600 11.97 0 0 19,950 21,300 18,600
12/11/2025 19,950 0.05 (0.25%) 4,400 87.14 0 0 19,900 21,250 18,550
11/11/2025 19,900 0.1 (0.51%) 900 17.89 0 0 19,800 21,150 18,450
10/11/2025 19,800 -0.2 (-1%) 1,600 31.38 0 0 20,000 21,400 18,600
07/11/2025 20,000 0 (0%) 0 0 0 0 20,000 21,400 18,600
06/11/2025 20,000 0 (0%) 300 6 0 0 20,000 21,400 18,600
05/11/2025 20,000 0.1 (0.5%) 400 8 0 0 19,900 21,250 18,550
04/11/2025 19,900 -0.55 (-2.69%) 100 1.99 0 0 20,450 21,850 19,050
03/11/2025 20,450 0.45 (2.25%) 200 4.05 0 0 20,000 21,400 18,600
31/10/2025 20,000 0 (0%) 200 4 0 0 20,000 21,400 18,600
30/10/2025 20,000 0.4 (2.04%) 100 2 0 0 19,600 20,950 18,250
29/10/2025 19,600 0 (0%) 0 0 0 0 19,600 20,950 18,250
28/10/2025 19,600 0.5 (2.62%) 22,600 433 0 0 19,100 20,400 17,800
27/10/2025 19,100 0.1 (0.53%) 2,600 49.55 0 0 19,000 20,300 17,700
24/10/2025 19,000 -0.45 (-2.31%) 4,000 76.45 0 0 19,450 20,800 18,100
23/10/2025 19,450 0 (0%) 3,700 71.94 0 0 19,450 20,800 18,100
22/10/2025 19,450 -0.05 (-0.26%) 9,000 175.48 0 0 19,500 20,850 18,150
21/10/2025 19,500 -0.2 (-1.02%) 2,700 52.19 0 0 19,700 21,050 18,350
20/10/2025 19,700 -0.3 (-1.5%) 4,100 80.93 0 0 20,000 21,400 18,600
17/10/2025 20,000 -0.25 (-1.23%) 300 6 0 0 20,250 21,650 18,850
16/10/2025 20,250 -0.1 (-0.49%) 3,000 60.23 0 0 20,350 21,750 18,950
15/10/2025 20,350 0 (0%) 100 2.04 0 0 20,350 21,750 18,950
14/10/2025 20,350 0.2 (0.99%) 300 6.07 0 0 20,150 21,550 18,750
13/10/2025 20,150 -0.2 (-0.98%) 1,100 22.17 0 0 20,350 21,750 18,950
10/10/2025 20,350 0.1 (0.49%) 2,000 40.59 0 0 20,250 21,650 18,850
09/10/2025 20,250 -0.65 (-3.11%) 300 6.14 0 0 20,900 22,350 19,450
08/10/2025 20,900 0.6 (2.96%) 900 18.86 0 0 20,300 21,700 18,900
07/10/2025 20,300 -0.05 (-0.25%) 1,500 30.48 0 0 20,350 21,750 18,950
06/10/2025 20,350 -0.65 (-3.1%) 1,000 20.85 0 0 21,000 22,450 19,550
03/10/2025 21,000 0 (0%) 0 0 0 0 21,000 22,450 19,550
02/10/2025 21,000 0.55 (2.69%) 700 14.69 0 0 20,450 21,850 19,050
01/10/2025 20,450 0 (0%) 0 0 0 0 20,450 21,850 19,050
30/09/2025 20,450 -0.15 (-0.73%) 100 2.05 0 0 20,600 22,000 19,200
29/09/2025 20,600 -0.4 (-1.9%) 900 18.73 0 0 21,000 22,450 19,550
26/09/2025 21,000 -0.5 (-2.33%) 100 2.1 0 0 21,500 23,000 20,000
25/09/2025 21,500 0 (0%) 200 4.3 0 0 21,500 23,000 20,000
24/09/2025 21,500 0 (0%) 0 0 0 0 21,500 23,000 20,000
23/09/2025 21,500 0 (0%) 0 0 0 0 21,500 23,000 20,000
22/09/2025 21,500 0.5 (2.38%) 1,000 21.5 0 0 21,000 22,450 19,550
19/09/2025 21,000 0 (0%) 1,000 21 0 0 21,000 22,450 19,550
18/09/2025 21,000 0 (0%) 0 0 0 0 21,000 22,450 19,550
17/09/2025 21,000 -0.3 (-1.41%) 4,000 84 0 0 21,300 22,750 19,850
16/09/2025 21,300 0 (0%) 2,500 52.73 0 0 21,300 22,750 19,850
15/09/2025 21,300 0 (0%) 0 0 0 0 21,300 22,750 19,850
12/09/2025 21,300 -0.2 (-0.93%) 1,200 25.54 0 0 21,500 23,000 20,000
11/09/2025 21,500 -0.7 (-3.15%) 3,500 75.29 0 0 22,200 23,750 20,650
10/09/2025 22,200 1.2 (5.71%) 100 2.22 0 0 21,000 22,450 19,550
09/09/2025 21,000 0 (0%) 0 0 0 0 21,000 22,450 19,550
08/09/2025 21,000 -1.2 (-5.41%) 3,000 63 0 0 22,200 23,750 20,650
05/09/2025 22,200 0.95 (4.47%) 6,400 134.53 0 0 21,250 22,700 19,800
04/09/2025 21,250 0 (0%) 0 0 0 0 21,250 22,700 19,800
03/09/2025 21,250 0 (0%) 300 6.38 0 0 21,250 22,700 19,800
29/08/2025 21,250 0 (0%) 0 0 0 0 21,250 22,700 19,800
28/08/2025 21,250 -0.55 (-2.52%) 800 17.04 0 0 21,800 23,300 20,300
27/08/2025 21,800 0 (0%) 500 10.9 0 0 21,800 23,300 20,300
26/08/2025 21,800 0 (0%) 0 0 0 0 21,800 23,300 20,300
25/08/2025 21,800 0.95 (4.56%) 2,400 50.02 0 0 20,850 22,300 19,400
22/08/2025 20,850 -0.15 (-0.71%) 4,600 96.93 0 0 21,000 22,450 19,550
21/08/2025 21,000 -0.2 (-0.94%) 1,000 21 0 0 21,200 22,650 19,750
20/08/2025 21,200 0 (0%) 14,900 314.28 0 0 21,200 22,650 19,750
19/08/2025 21,200 -0.45 (-2.08%) 1,400 29.68 0 0 21,650 23,150 20,150
18/08/2025 21,650 -0.05 (-0.23%) 2,300 49.91 0 0 21,700 23,200 20,200
15/08/2025 21,700 0 (0%) 2,200 47.74 0 0 21,700 23,200 20,200
14/08/2025 21,700 0.6 (2.84%) 9,700 205.89 0 0 21,100 22,550 19,650
13/08/2025 21,100 -0.4 (-1.86%) 1,900 40.33 0 0 21,500 23,000 20,000
12/08/2025 21,500 0.5 (2.38%) 49,000 1,025.52 0 0 21,000 22,450 19,550
11/08/2025 21,000 0 (0%) 2,500 52.52 0 0 21,000 22,450 19,550
08/08/2025 21,000 -1.15 (-5.19%) 9,100 197.65 23,600 559.32 22,150 23,700 20,600
07/08/2025 22,150 -1.65 (-6.93%) 19,500 433.33 2,383,942 59,598.55 23,800 25,450 22,150
06/08/2025 23,800 0.8 (3.48%) 26,900 630.46 0 0 23,000 24,600 21,400
05/08/2025 23,000 1.5 (6.98%) 88,200 2,026.51 0 0 21,500 23,000 20,000
04/08/2025 21,500 1.4 (6.97%) 45,900 981.4 0 0 20,100 21,500 18,700
01/08/2025 20,100 0.05 (0.25%) 15,500 328.29 0 0 20,050 21,450 18,650
31/07/2025 20,050 1.3 (6.93%) 59,300 1,176.74 20,000 401 18,750 20,050 17,450
30/07/2025 18,750 0.05 (0.27%) 12,900 245.11 0 0 18,700 20,000 17,400
29/07/2025 18,700 -0.7 (-3.61%) 58,200 1,089.27 0 0 19,400 20,750 18,050
28/07/2025 19,400 0.6 (3.19%) 3,200 61.64 0 0 18,800 20,100 17,500
25/07/2025 18,800 -0.2 (-1.05%) 500 9.4 0 0 19,000 20,300 17,700
24/07/2025 19,000 0 (0%) 10,100 191.9 0 0 19,000 20,300 17,700
23/07/2025 19,000 0.3 (1.6%) 60,800 1,144.16 0 0 18,700 20,000 17,400
22/07/2025 18,700 -0.2 (-1.06%) 100 1.87 0 0 18,900 20,200 17,600
21/07/2025 18,900 0.25 (1.34%) 23,600 440.4 0 0 18,650 19,950 17,350
18/07/2025 18,650 0 (0%) 400 7.47 0 0 18,650 19,950 17,350
17/07/2025 18,650 -0.65 (-3.37%) 1,500 27.93 0 0 19,300 20,650 17,950
16/07/2025 19,300 -0.05 (-0.26%) 2,000 38.6 0 0 19,350 20,700 18,000
15/07/2025 19,350 -0.15 (-0.77%) 100 1.94 0 0 19,500 20,850 18,150
14/07/2025 19,500 0 (0%) 0 0 0 0 19,500 20,850 18,150
11/07/2025 19,500 0.9 (4.84%) 200 3.9 0 0 18,600 19,900 17,300
10/07/2025 18,600 -1.2 (-6.06%) 600 11.16 0 0 19,800 21,150 18,450
09/07/2025 19,800 1.2 (6.45%) 1,000 19.8 0 0 18,600 19,900 17,300
08/07/2025 18,600 0 (0%) 0 0 0 0 18,600 19,900 17,300
07/07/2025 18,600 0 (0%) 2,000 37.2 0 0 18,600 19,900 17,300
04/07/2025 18,600 0 (0%) 0 0 0 0 18,600 19,900 17,300
03/07/2025 18,600 0.3 (1.64%) 1,000 18.55 0 0 18,300 19,550 17,050
02/07/2025 18,300 -0.3 (-1.61%) 200 3.8 0 0 18,600 19,900 17,300

Dữ liệu lịch sử - BSC

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