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
07/01/2026 2,300 0.1 (4.55%) 600 1.38 0 0 2,200 2,500 1,900
06/01/2026 2,300 0 (0%) 5,811 12.98 0 0 2,300 2,600 2,000
05/01/2026 2,300 0 (0%) 4,700 10.82 0 0 2,300 2,600 2,000
31/12/2025 2,200 -0.2 (-8.33%) 12,601 28.86 0 0 2,400 2,700 2,100
30/12/2025 2,300 -0.1 (-4.17%) 302 0.72 0 0 2,400 2,700 2,100
29/12/2025 2,400 0.1 (4.35%) 2,102 4.99 0 0 2,300 2,600 2,000
26/12/2025 2,300 -0.1 (-4.17%) 17,400 39.85 0 0 2,400 2,700 2,100
25/12/2025 2,400 0 (0%) 7,300 17.46 0 0 2,400 2,700 2,100
24/12/2025 2,400 -0.1 (-4%) 19,300 46.38 0 0 2,500 2,800 2,200
23/12/2025 2,500 -0.1 (-3.85%) 43,100 106.61 0 0 2,600 2,900 2,300
22/12/2025 2,700 0.2 (8%) 10,900 28.76 0 0 2,500 2,800 2,200
19/12/2025 2,800 0.2 (7.69%) 15,300 39 0 0 2,600 2,900 2,300
18/12/2025 2,800 0.1 (3.7%) 50,900 134.55 0 0 2,700 3,100 2,300
17/12/2025 2,700 0.3 (12.5%) 72,818 196.61 0 0 2,400 2,700 2,100
16/12/2025 2,500 -0.1 (-3.85%) 19,000 45.86 0 0 2,600 2,900 2,300
15/12/2025 2,600 -0.4 (-13.33%) 38,100 99.11 0 0 3,000 3,400 2,600
12/12/2025 2,800 -0.4 (-12.5%) 67,200 201.66 0 0 3,200 3,600 2,800
11/12/2025 2,900 0 (0%) 55,800 178.01 0 0 2,900 3,300 2,500
10/12/2025 2,900 0.3 (11.54%) 59,300 171.9 0 0 2,600 2,900 2,300
09/12/2025 2,600 -0.1 (-3.7%) 3,700 9.76 0 0 2,700 3,100 2,300
08/12/2025 2,700 0.1 (3.85%) 600 1.62 0 0 2,600 2,900 2,300
05/12/2025 2,600 -0.1 (-3.7%) 11,500 29.93 0 0 2,700 3,100 2,300
04/12/2025 2,700 0 (0%) 0 0 0 0 2,700 3,100 2,300
03/12/2025 2,700 -0.1 (-3.57%) 22,100 59.67 0 0 2,800 3,200 2,400
02/12/2025 2,800 0 (0%) 700 1.96 0 0 2,800 3,200 2,400
01/12/2025 2,800 -0.1 (-3.45%) 3,000 8.4 0 0 2,900 3,300 2,500
28/11/2025 2,800 0.2 (7.69%) 26,300 75.56 0 0 2,600 2,900 2,300
27/11/2025 2,600 -0.4 (-13.33%) 100 0.26 0 0 3,000 3,400 2,600
26/11/2025 3,000 0.1 (3.45%) 100 0.3 0 0 2,900 3,300 2,500
25/11/2025 2,900 0 (0%) 5,800 16.82 0 0 2,900 3,300 2,500
24/11/2025 2,900 0 (0%) 1,800 5.17 0 0 2,900 3,300 2,500
21/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
20/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
19/11/2025 2,900 0.1 (3.57%) 2,000 5.8 0 0 2,800 3,200 2,400
18/11/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
17/11/2025 2,800 0 (0%) 300 0.84 0 0 2,800 3,200 2,400
14/11/2025 2,800 -0.1 (-3.45%) 5,000 14 0 0 2,900 3,300 2,500
13/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
12/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
11/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
10/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
07/11/2025 2,900 -0.1 (-3.33%) 2,100 6.09 0 0 3,000 3,400 2,600
06/11/2025 3,000 0 (0%) 6 0.02 0 0 3,000 3,400 2,600
05/11/2025 3,000 0.2 (7.14%) 100 0.3 0 0 2,800 3,200 2,400
04/11/2025 2,800 0 (0%) 4,701 13.16 0 0 2,800 3,200 2,400
03/11/2025 2,800 0 (0%) 202 0.57 0 0 2,800 3,200 2,400
31/10/2025 2,800 0 (0%) 6,300 17.65 0 0 2,800 3,200 2,400
30/10/2025 2,800 -0.1 (-3.45%) 200 0.56 0 0 2,900 3,300 2,500
29/10/2025 2,900 0.1 (3.57%) 1,003 2.91 0 0 2,800 3,200 2,400
28/10/2025 2,900 0 (0%) 3,700 10.46 0 0 2,900 3,300 2,500
27/10/2025 2,900 0 (0%) 3,700 10.73 0 0 2,900 3,300 2,500
24/10/2025 2,900 -0.2 (-6.45%) 502 1.47 0 0 3,100 3,500 2,700
23/10/2025 3,100 0 (0%) 102 0.32 0 0 3,100 3,500 2,700
22/10/2025 3,100 0.4 (14.81%) 18,604 57.67 0 0 2,700 3,100 2,300
21/10/2025 2,700 0 (0%) 6,300 17.16 0 0 2,700 3,100 2,300
20/10/2025 2,800 0 (0%) 31,100 84.08 0 0 2,800 3,200 2,400
17/10/2025 3,000 0.1 (3.45%) 19,000 52.71 0 0 2,900 3,300 2,500
16/10/2025 3,000 0.1 (3.45%) 11,000 32.25 0 0 2,900 3,300 2,500
15/10/2025 3,000 0.1 (3.45%) 1,100 3.2 0 0 2,900 3,300 2,500
14/10/2025 3,000 0.1 (3.45%) 2,200 6.4 0 0 2,900 3,300 2,500
13/10/2025 3,000 0 (0%) 3,100 9.07 0 0 3,000 3,400 2,600
10/10/2025 3,000 -0.1 (-3.23%) 13,000 39.23 0 0 3,100 3,500 2,700
09/10/2025 3,100 -0.1 (-3.13%) 13,519 41.92 0 0 3,200 3,600 2,800
08/10/2025 3,100 -0.2 (-6.06%) 11,701 37.17 0 0 3,300 3,700 2,900
07/10/2025 3,400 0.4 (13.33%) 55,500 185.92 0 0 3,000 3,400 2,600
06/10/2025 3,000 0 (0%) 800 2.4 0 0 3,000 3,400 2,600
03/10/2025 3,000 0 (0%) 5,200 15.6 0 0 3,000 3,400 2,600
02/10/2025 3,000 -0.1 (-3.23%) 7,700 23.1 0 0 3,100 3,500 2,700
01/10/2025 3,100 -0.1 (-3.13%) 32,200 98.26 0 0 3,200 3,600 2,800
30/09/2025 3,200 -0.5 (-13.51%) 27,653 88.49 0 0 3,700 4,200 3,200
29/09/2025 3,200 -0.5 (-13.51%) 44,701 164.94 0 0 3,700 4,200 3,200
26/09/2025 3,700 0.4 (12.12%) 92,652 342.79 0 0 3,300 3,700 2,900
25/09/2025 3,300 0.4 (13.79%) 27,404 90.31 0 0 2,900 3,300 2,500
24/09/2025 3,200 0.1 (3.23%) 53,100 154.94 0 0 3,100 3,500 2,700
23/09/2025 3,100 0.1 (3.33%) 1,122 3.48 0 0 3,000 3,400 2,600
22/09/2025 3,000 0 (0%) 52,600 157.8 0 0 3,000 3,400 2,600
19/09/2025 3,000 0 (0%) 25,000 75 0 0 3,000 3,400 2,600
18/09/2025 3,000 0 (0%) 12,900 38.72 0 0 3,000 3,400 2,600
17/09/2025 3,000 -0.2 (-6.25%) 5,000 15 0 0 3,200 3,600 2,800
16/09/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
15/09/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
12/09/2025 3,100 -0.1 (-3.13%) 240 0.75 0 0 3,200 3,600 2,800
11/09/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
10/09/2025 3,200 0.1 (3.23%) 100 0.32 0 0 3,100 3,500 2,700
09/09/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
08/09/2025 3,100 0.2 (6.9%) 100 0.31 0 0 2,900 3,300 2,500
05/09/2025 2,900 -0.3 (-9.38%) 56,400 165.92 0 0 3,200 3,600 2,800
04/09/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
03/09/2025 3,200 0.1 (3.23%) 100 0.32 0 0 3,100 3,500 2,700
29/08/2025 3,100 -0.1 (-3.13%) 809 2.52 0 0 3,200 3,600 2,800
28/08/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
27/08/2025 3,200 0.3 (10.34%) 200 0.64 0 0 2,900 3,300 2,500
26/08/2025 2,800 -0.3 (-9.68%) 3,401 9.83 0 0 3,100 3,500 2,700
25/08/2025 3,100 0 (0%) 1,100 3.4 0 0 3,100 3,500 2,700
22/08/2025 3,100 -0.1 (-3.13%) 3,800 11.79 0 0 3,200 3,600 2,800
21/08/2025 3,200 0 (0%) 700 2.24 0 0 3,200 3,600 2,800
20/08/2025 3,200 -0.1 (-3.03%) 5,600 17.64 0 0 3,300 3,700 2,900
19/08/2025 3,200 0.1 (3.23%) 3,601 11.86 0 0 3,100 3,500 2,700
18/08/2025 3,200 0 (0%) 17,900 55.76 0 0 3,200 3,600 2,800
15/08/2025 3,200 -0.1 (-3.03%) 8,649 27.64 0 0 3,300 3,700 2,900
14/08/2025 3,200 0 (0%) 18,000 58.59 0 0 3,200 3,600 2,800
13/08/2025 3,300 -0.1 (-2.94%) 19,900 63.97 0 0 3,400 3,900 2,900
12/08/2025 3,300 0.2 (6.45%) 17,000 57.68 0 0 3,100 3,500 2,700
11/08/2025 3,500 0 (0%) 51,701 162.58 0 0 3,500 4,000 3,000
08/08/2025 3,500 0 (0%) 1,201 4.2 0 0 3,500 4,000 3,000
07/08/2025 3,500 0 (0%) 12,800 44.73 0 0 3,500 4,000 3,000
06/08/2025 3,500 0 (0%) 20,110 70.22 0 0 3,500 4,000 3,000
05/08/2025 3,500 -0.3 (-7.89%) 104,402 368.08 0 0 3,800 4,300 3,300
04/08/2025 3,600 -0.1 (-2.7%) 39,100 147.07 0 0 3,700 4,200 3,200
01/08/2025 3,600 0.3 (9.09%) 61,101 224.01 0 0 3,300 3,700 2,900
31/07/2025 3,800 0.4 (11.76%) 1,100 3.6 0 0 3,400 3,900 2,900
30/07/2025 3,900 0.4 (11.43%) 3,300 11.24 0 0 3,500 4,000 3,000
29/07/2025 3,600 0.3 (9.09%) 12,500 43.76 0 0 3,300 3,700 2,900
28/07/2025 3,500 0.1 (2.94%) 24,500 81 0 0 3,400 3,900 2,900
25/07/2025 3,500 0 (0%) 19,390 66.63 0 0 3,500 4,000 3,000
24/07/2025 3,500 0.1 (2.94%) 6,200 21.7 0 0 3,400 3,900 2,900
23/07/2025 3,500 -0.1 (-2.78%) 1,300 4.44 0 0 3,600 4,100 3,100
22/07/2025 3,600 0 (0%) 2 0.01 0 0 3,600 4,100 3,100
21/07/2025 3,400 -0.3 (-8.11%) 18,800 66.74 0 0 3,700 4,200 3,200
18/07/2025 3,600 0 (0%) 11,700 43.08 0 0 3,600 4,100 3,100
17/07/2025 3,600 0.1 (2.86%) 39,103 142.45 0 0 3,500 4,000 3,000
16/07/2025 3,500 0.4 (12.9%) 81,750 286.02 0 0 3,100 3,500 2,700
15/07/2025 3,500 0 (0%) 9,700 30.26 0 0 3,500 4,000 3,000
14/07/2025 3,500 0.1 (2.94%) 107 0.37 0 0 3,400 3,900 2,900
11/07/2025 3,400 0 (0%) 100 0.34 0 0 3,400 3,900 2,900
10/07/2025 3,400 0 (0%) 8 0.03 0 0 3,400 3,900 2,900
09/07/2025 3,400 0 (0%) 2,655 9.01 0 0 3,400 3,900 2,900
08/07/2025 3,400 0 (0%) 302 1.03 0 0 3,400 3,900 2,900
07/07/2025 3,400 0 (0%) 115 0.38 0 0 3,400 3,900 2,900

Dữ liệu lịch sử - BSC

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