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
22/12/2025 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
19/12/2025 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
18/12/2025 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
17/12/2025 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
16/12/2025 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
15/12/2025 15,800 1.3 (8.97%) 100 1.58 0 0 14,500 15,900 13,100
12/12/2025 14,500 -1 (-6.45%) 1,734 24.75 0 0 15,500 17,000 14,000
11/12/2025 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
10/12/2025 15,500 0 (0%) 1 0.02 0 0 15,500 17,000 14,000
09/12/2025 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
08/12/2025 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
05/12/2025 15,500 0 (0%) 0 0 0 0 15,500 17,000 14,000
04/12/2025 15,500 0.5 (3.33%) 100 1.55 0 0 15,000 16,500 13,500
03/12/2025 15,000 0 (0%) 2 0.03 0 0 15,000 16,500 13,500
02/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
01/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
28/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
27/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
26/11/2025 15,000 0.1 (0.67%) 106 1.58 0 0 14,900 16,300 13,500
25/11/2025 14,900 0 (0%) 1,200 17.88 0 0 14,900 16,300 13,500
24/11/2025 14,900 0 (0%) 5 0.07 0 0 14,900 16,300 13,500
21/11/2025 14,900 0 (0%) 1,210 17.25 0 0 14,900 16,300 13,500
20/11/2025 14,900 0 (0%) 800 11.95 0 0 14,900 16,300 13,500
19/11/2025 14,900 -0.1 (-0.67%) 600 8.59 0 0 15,000 16,500 13,500
18/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
17/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
14/11/2025 15,000 0.1 (0.67%) 100 1.5 0 0 14,900 16,300 13,500
13/11/2025 14,900 0.2 (1.36%) 100 1.49 0 0 14,700 16,100 13,300
12/11/2025 14,700 -0.3 (-2%) 2,829 41.38 0 0 15,000 16,500 13,500
11/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
10/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
07/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
06/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
05/11/2025 15,000 0.9 (6.38%) 100 1.5 0 0 14,100 15,500 12,700
04/11/2025 14,100 -0.6 (-4.08%) 10,051 141.22 0 0 14,700 16,100 13,300
03/11/2025 14,700 0 (0%) 37 0.53 0 0 14,700 16,100 13,300
31/10/2025 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
30/10/2025 14,700 0 (0%) 7,803 114.7 0 0 14,700 16,100 13,300
29/10/2025 14,700 0 (0%) 7,900 116.13 0 0 14,700 16,100 13,300
28/10/2025 14,700 0 (0%) 8,600 126.36 0 0 14,700 16,100 13,300
27/10/2025 14,700 0.5 (3.52%) 500 7.29 0 0 14,200 15,600 12,800
24/10/2025 14,200 0 (0%) 0 0 0 0 14,200 15,600 12,800
23/10/2025 14,200 0 (0%) 20,000 284 0 0 14,200 15,600 12,800
22/10/2025 14,200 0 (0%) 1,907 27.01 0 0 14,200 15,600 12,800
21/10/2025 14,200 0 (0%) 2,700 38.34 0 0 14,200 15,600 12,800
20/10/2025 14,200 -0.4 (-2.74%) 3,900 55.67 0 0 14,600 16,000 13,200
17/10/2025 14,600 -0.3 (-2.01%) 3,600 53.02 0 0 14,900 16,300 13,500
16/10/2025 14,900 0.1 (0.68%) 300 4.47 0 0 14,800 16,200 13,400
15/10/2025 14,800 0 (0%) 200 2.96 0 0 14,800 16,200 13,400
14/10/2025 14,800 -0.1 (-0.67%) 5,000 74 0 0 14,900 16,300 13,500
13/10/2025 14,900 0 (0%) 5,000 73.3 0 0 14,900 16,300 13,500
10/10/2025 14,900 -0.1 (-0.67%) 1,100 16.09 0 0 15,000 16,500 13,500
09/10/2025 15,000 0 (0%) 9,000 131.71 0 0 15,000 16,500 13,500
08/10/2025 15,000 0.1 (0.67%) 1,000 14.91 0 0 14,900 16,300 13,500
07/10/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
06/10/2025 14,900 -0.1 (-0.67%) 600 8.82 0 0 15,000 16,500 13,500
03/10/2025 15,000 0.3 (2.04%) 3,600 53.19 0 0 14,700 16,100 13,300
02/10/2025 14,700 -0.3 (-2%) 100 1.47 0 0 15,000 16,500 13,500
01/10/2025 15,000 -0.2 (-1.32%) 2,000 29.3 0 0 15,200 16,700 13,700
30/09/2025 15,200 0 (0%) 0 0 0 0 15,200 16,700 13,700
29/09/2025 15,200 0 (0%) 12 0.19 0 0 15,200 16,700 13,700
26/09/2025 15,200 0 (0%) 8 0.12 0 0 15,200 16,700 13,700
25/09/2025 15,200 0.4 (2.7%) 647 9.62 0 0 14,800 16,200 13,400
24/09/2025 14,800 -0.5 (-3.27%) 1,200 17.73 0 0 15,300 16,800 13,800
23/09/2025 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
22/09/2025 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
19/09/2025 15,300 0 (0%) 3 0.05 0 0 15,300 16,800 13,800
18/09/2025 15,300 -0.1 (-0.65%) 1,600 24.29 0 0 15,400 16,900 13,900
17/09/2025 15,400 -0.1 (-0.65%) 5,515 81.81 0 0 15,500 17,000 14,000
16/09/2025 15,500 0 (0%) 139 2.15 0 0 15,500 17,000 14,000
15/09/2025 15,500 0.1 (0.65%) 1,802 27.87 0 0 15,400 16,900 13,900
12/09/2025 15,400 0.4 (2.67%) 11,058 163.37 0 0 15,000 16,500 13,500
11/09/2025 15,000 0 (0%) 2 0.03 0 0 15,000 16,500 13,500
10/09/2025 15,000 0.4 (2.74%) 1,550 22.84 0 0 14,600 16,000 13,200
09/09/2025 14,600 0 (0%) 803 11.73 0 0 14,600 16,000 13,200
08/09/2025 14,600 -0.7 (-4.58%) 204 2.98 0 0 15,300 16,800 13,800
05/09/2025 15,300 0 (0%) 8,070 127.17 0 0 15,300 16,800 13,800
04/09/2025 15,300 -0.2 (-1.29%) 950 14.56 0 0 15,500 17,000 14,000
03/09/2025 15,500 0.9 (6.16%) 9,707 144.45 0 0 14,600 16,000 13,200
29/08/2025 14,600 0.1 (0.69%) 1,700 24.67 0 0 14,500 15,900 13,100
28/08/2025 14,500 -0.2 (-1.36%) 9,300 134.87 0 0 14,700 16,100 13,300
27/08/2025 14,700 0 (0%) 17 0.25 0 0 14,700 16,100 13,300
26/08/2025 14,700 0.1 (0.68%) 4,703 69.13 0 0 14,600 16,000 13,200
25/08/2025 14,600 -0.2 (-1.35%) 10,000 145.39 0 0 14,800 16,200 13,400
22/08/2025 14,800 0 (0%) 3,401 50.33 0 0 14,800 16,200 13,400
21/08/2025 14,800 -0.2 (-1.33%) 3,125 46.68 0 0 15,000 16,500 13,500
20/08/2025 15,000 0.2 (1.35%) 1,900 28.2 0 0 14,800 16,200 13,400
19/08/2025 14,800 0.1 (0.68%) 700 10.29 0 0 14,700 16,100 13,300
18/08/2025 14,700 0 (0%) 1,100 16.17 0 0 14,700 16,100 13,300
15/08/2025 14,700 0.1 (0.68%) 1,100 16.12 0 0 14,600 16,000 13,200
14/08/2025 14,600 0 (0%) 7,400 107.69 0 0 14,600 16,000 13,200
13/08/2025 14,600 -0.1 (-0.68%) 2,050 30.05 0 0 14,700 16,100 13,300
12/08/2025 14,700 -0.1 (-0.68%) 28,650 423.88 0 0 14,800 16,200 13,400
11/08/2025 14,800 0 (0%) 13,600 201.84 0 0 14,800 16,200 13,400
08/08/2025 14,800 0 (0%) 63,750 943.5 0 0 14,800 16,200 13,400
07/08/2025 14,800 0 (0%) 3,500 51.8 0 0 14,800 16,200 13,400
06/08/2025 14,800 -0.1 (-0.67%) 2,450 36.19 0 0 14,900 16,300 13,500
05/08/2025 14,900 -0.1 (-0.67%) 20,600 300.07 0 0 15,000 16,500 13,500
04/08/2025 15,000 0 (0%) 51,100 745.47 0 0 15,000 16,500 13,500
01/08/2025 15,000 0.2 (1.35%) 3,900 56.91 0 0 14,800 16,200 13,400
31/07/2025 14,800 0 (0%) 6,400 94.72 0 0 14,800 16,200 13,400
30/07/2025 14,800 0.2 (1.37%) 5,000 73.8 0 0 14,600 16,000 13,200
29/07/2025 14,600 -0.3 (-2.01%) 10,100 150.91 0 0 14,900 16,300 13,500
28/07/2025 14,900 -0.2 (-1.32%) 5,700 85.93 0 0 15,100 16,600 13,600
25/07/2025 15,100 0.5 (3.42%) 2,950 43.12 0 0 14,600 16,000 13,200
24/07/2025 14,600 0 (0%) 2,000 29.08 0 0 14,600 16,000 13,200
23/07/2025 14,600 -0.2 (-1.35%) 16,300 238.91 0 0 14,800 16,200 13,400
22/07/2025 14,800 -0.1 (-0.67%) 48,211 698.86 0 0 14,900 16,300 13,500
21/07/2025 14,900 0 (0%) 7,400 108.22 0 0 14,900 16,300 13,500
18/07/2025 14,900 -0.1 (-0.67%) 2,000 29.04 0 0 15,000 16,500 13,500
17/07/2025 15,000 0.4 (2.74%) 900 13.5 0 0 14,600 16,000 13,200
16/07/2025 14,600 0.1 (0.69%) 7,500 108.92 0 0 14,500 15,900 13,100
15/07/2025 14,500 -0.1 (-0.68%) 1,100 15.95 0 0 14,600 16,000 13,200
14/07/2025 14,600 -0.6 (-3.95%) 11,600 168.4 0 0 15,200 16,700 13,700
11/07/2025 15,200 0 (0%) 0 0 0 0 15,200 16,700 13,700
10/07/2025 15,200 -0.6 (-3.8%) 1,100 16.85 0 0 15,800 17,300 14,300
09/07/2025 15,800 1.1 (7.48%) 9,500 142.51 0 0 14,700 16,100 13,300
08/07/2025 14,700 0.2 (1.38%) 48,400 702.92 0 0 14,500 15,900 13,100
07/07/2025 14,500 0 (0%) 4,900 70.67 0 0 14,500 15,900 13,100
04/07/2025 14,500 0 (0%) 800 11.6 0 0 14,500 15,900 13,100
03/07/2025 14,500 0.2 (1.4%) 7,200 104.4 0 0 14,300 15,700 12,900
02/07/2025 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
01/07/2025 14,300 -0.2 (-1.38%) 5,800 83.04 0 0 14,500 15,900 13,100
30/06/2025 14,500 0 (0%) 6,700 97.15 0 0 14,500 15,900 13,100
27/06/2025 14,500 0 (0%) 2,000 28.29 0 0 14,500 15,900 13,100
26/06/2025 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
25/06/2025 14,500 0 (0%) 700 10.15 0 0 14,500 15,900 13,100
24/06/2025 14,500 0.1 (0.69%) 1,500 21.6 0 0 14,400 15,800 13,000
23/06/2025 14,400 0.4 (2.86%) 3,000 42.58 0 0 14,000 15,400 12,600

Dữ liệu lịch sử - BSC

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