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 276,000 1 (0.36%) 900 248.2 0 0 275,000 302,500 247,500
06/01/2026 275,000 -8.3 (-2.93%) 4,116 1,137.2 0 0 283,300 311,600 255,000
05/01/2026 283,300 4.1 (1.47%) 709 199.89 0 0 279,200 307,100 251,300
31/12/2025 279,200 -3.8 (-1.34%) 439 123.97 0 0 283,000 311,300 254,700
30/12/2025 283,000 1 (0.35%) 311 88.01 0 0 282,000 310,200 253,800
29/12/2025 282,000 0 (0%) 53 14.94 0 0 282,000 310,200 253,800
26/12/2025 282,000 0 (0%) 871 246.35 0 0 282,000 310,200 253,800
25/12/2025 282,000 1.9 (0.68%) 112 31.66 0 0 280,100 308,100 252,100
24/12/2025 280,100 1 (0.36%) 1,074 303.02 0 0 279,100 307,000 251,200
23/12/2025 279,100 3 (1.09%) 226 64.12 0 0 276,100 303,700 248,500
22/12/2025 276,100 -6 (-2.13%) 1,901 535.32 0 0 282,100 310,300 253,900
19/12/2025 282,100 -3.2 (-1.12%) 115 32.49 0 0 285,300 313,800 256,800
18/12/2025 285,300 0 (0%) 128 36.37 0 0 285,300 313,800 256,800
17/12/2025 285,300 4.8 (1.71%) 2,125 605.96 0 0 280,500 308,500 252,500
16/12/2025 280,500 -3.5 (-1.23%) 531 159.86 0 0 284,000 312,400 255,600
15/12/2025 284,000 -0.4 (-0.14%) 1,540 435.36 0 0 284,400 312,800 256,000
12/12/2025 301,100 -13.9 (-4.41%) 1,554 485.25 0 0 315,000 346,500 283,500
11/12/2025 315,000 15 (5%) 4,539 1,396.74 0 0 300,000 330,000 270,000
10/12/2025 300,000 7.5 (2.56%) 1,901 566.47 0 0 292,500 321,700 263,300
09/12/2025 292,500 2.3 (0.79%) 1,510 447.72 0 0 290,200 319,200 261,200
08/12/2025 290,200 -9.8 (-3.27%) 3,177 947.76 0 0 300,000 330,000 270,000
05/12/2025 300,000 1.3 (0.44%) 644 198.47 0 0 298,700 328,500 268,900
04/12/2025 298,700 18.4 (6.56%) 7,640 2,230.69 0 0 280,300 308,300 252,300
03/12/2025 280,300 0 (0%) 48 13.45 0 0 280,300 308,300 252,300
02/12/2025 280,300 -1.7 (-0.6%) 402 112.72 0 0 282,000 310,200 253,800
01/12/2025 282,000 0.3 (0.11%) 213 60.07 0 0 281,700 309,800 253,600
28/11/2025 281,700 0.1 (0.04%) 228 64.24 0 0 281,600 309,700 253,500
27/11/2025 281,600 1.1 (0.39%) 600 169.04 0 0 280,500 308,500 252,500
26/11/2025 280,500 0.3 (0.11%) 900 253.2 0 0 280,200 308,200 252,200
25/11/2025 280,200 0.3 (0.11%) 201 56.29 0 0 279,900 307,800 252,000
24/11/2025 279,900 -0.1 (-0.04%) 700 196.67 0 0 280,000 308,000 252,000
21/11/2025 280,000 -2.6 (-0.92%) 100 28 0 0 282,600 310,800 254,400
20/11/2025 282,600 2.5 (0.89%) 100 28.26 0 0 280,100 308,100 252,100
19/11/2025 280,100 -3.4 (-1.2%) 800 214.6 0 0 283,500 311,800 255,200
18/11/2025 283,500 0 (0%) 102 28.92 0 0 283,500 311,800 255,200
17/11/2025 283,500 0.5 (0.18%) 800 226.84 0 0 283,000 311,300 254,700
14/11/2025 283,000 1 (0.35%) 400 113.03 0 0 282,000 310,200 253,800
13/11/2025 282,000 -1.1 (-0.39%) 1,405 394.79 0 0 283,100 311,400 254,800
12/11/2025 283,100 -0.8 (-0.28%) 525 148.89 0 0 283,900 312,200 255,600
11/11/2025 283,900 0.8 (0.28%) 512 145.23 0 0 283,100 311,400 254,800
10/11/2025 283,100 -0.9 (-0.32%) 703 199.8 0 0 284,000 312,400 255,600
07/11/2025 284,000 3.9 (1.39%) 855 242.49 0 0 280,100 308,100 252,100
06/11/2025 280,100 -6 (-2.1%) 111 31.17 0 0 286,100 314,700 257,500
05/11/2025 286,100 0 (0%) 102 29.18 0 0 286,100 314,700 257,500
04/11/2025 286,100 4.8 (1.71%) 101 28.89 0 0 281,300 309,400 253,200
03/11/2025 281,300 -4.8 (-1.68%) 232 65.94 0 0 286,100 314,700 257,500
31/10/2025 286,100 -0.2 (-0.07%) 100 28.61 0 0 286,300 314,900 257,700
30/10/2025 286,300 0.2 (0.07%) 228 65.31 0 0 286,100 314,700 257,500
29/10/2025 286,100 -3.8 (-1.31%) 1,308 373.95 0 0 289,900 318,800 261,000
28/10/2025 289,900 0 (0%) 5 1.42 0 0 289,900 318,800 261,000
27/10/2025 289,900 0 (0%) 10 2.9 0 0 289,900 318,800 261,000
24/10/2025 289,900 7.9 (2.8%) 582 170.87 0 0 282,000 310,200 253,800
23/10/2025 282,000 2 (0.71%) 834 235.27 0 0 280,000 308,000 252,000
22/10/2025 280,000 -1 (-0.36%) 804 225.41 0 0 281,000 309,100 252,900
21/10/2025 281,000 0.1 (0.04%) 941 264.43 0 0 280,900 308,900 252,900
20/10/2025 280,900 -31.1 (-9.97%) 213 59.96 0 0 312,000 343,200 280,800
17/10/2025 312,000 0 (0%) 9 2.68 0 0 312,000 343,200 280,800
16/10/2025 312,000 24 (8.33%) 215 65.57 0 0 288,000 316,800 259,200
15/10/2025 288,000 -7.7 (-2.6%) 1,660 479.34 0 0 295,700 325,200 266,200
14/10/2025 295,700 -1.1 (-0.37%) 617 176.68 0 0 296,800 326,400 267,200
13/10/2025 296,800 0 (0%) 74 21.9 0 0 296,800 326,400 267,200
10/10/2025 296,800 8.3 (2.88%) 292 87.21 0 0 288,500 317,300 259,700
09/10/2025 288,500 0 (0%) 26 7.57 0 0 288,500 317,300 259,700
08/10/2025 288,500 -1.5 (-0.52%) 333 95.96 0 0 290,000 319,000 261,000
07/10/2025 290,000 0 (0%) 235 70.22 0 0 290,000 319,000 261,000
06/10/2025 290,000 3 (1.05%) 300 87.5 0 0 287,000 315,700 258,300
03/10/2025 287,000 -10 (-3.37%) 2,326 657. 0 0 297,000 326,700 267,300
02/10/2025 297,000 -9.7 (-3.16%) 397 119.7 0 0 306,700 337,300 276,100
01/10/2025 306,700 0.9 (0.29%) 403 123.63 0 0 305,800 336,300 275,300
30/09/2025 305,800 -1.1 (-0.36%) 231 70.75 0 0 306,900 337,500 276,300
29/09/2025 306,900 0.5 (0.16%) 200 61.38 0 0 306,400 337,000 275,800
26/09/2025 306,400 -3.1 (-1.%) 345 106.48 0 0 309,500 340,400 278,600
25/09/2025 309,500 -0.4 (-0.13%) 605 188.77 0 0 309,900 340,800 279,000
24/09/2025 309,900 0 (0%) 194 60.12 0 0 309,900 340,800 279,000
23/09/2025 309,900 0 (0%) 76 23.59 0 0 309,900 340,800 279,000
22/09/2025 309,900 0 (0%) 19 5.95 0 0 309,900 340,800 279,000
19/09/2025 309,900 11.1 (3.71%) 976 297.76 0 0 298,800 328,600 269,000
18/09/2025 298,800 -0.1 (-0.03%) 219 65.26 0 0 298,900 328,700 269,100
17/09/2025 298,900 5.9 (2.01%) 637 188.32 0 0 293,000 322,300 263,700
16/09/2025 293,000 0 (0%) 533 155.63 0 0 293,000 322,300 263,700
15/09/2025 293,000 0 (0%) 0 0 0 0 293,000 322,300 263,700
12/09/2025 293,000 2.9 (1.%) 839 245.17 0 0 290,100 319,100 261,100
11/09/2025 290,100 0.1 (0.03%) 911 264.22 0 0 290,000 319,000 261,000
10/09/2025 290,000 0 (0%) 10 2.93 0 0 290,000 319,000 261,000
09/09/2025 290,000 -4 (-1.36%) 114 33.12 0 0 294,000 323,400 264,600
08/09/2025 294,000 0 (0%) 49 14.42 0 0 294,000 323,400 264,600
05/09/2025 294,000 3.9 (1.34%) 803 234.95 0 0 290,100 319,100 261,100
04/09/2025 290,100 -6.9 (-2.32%) 342 99.6 0 0 297,000 326,700 267,300
03/09/2025 297,000 6 (2.06%) 527 156.01 0 0 291,000 320,100 261,900
29/08/2025 291,000 -14.6 (-4.78%) 1,156 345.42 0 0 305,600 336,100 275,100
28/08/2025 305,600 5.5 (1.83%) 240 72.58 0 0 300,100 330,100 270,100
27/08/2025 300,100 0 (0%) 1,019 308.26 0 0 300,100 330,100 270,100
26/08/2025 300,100 0 (0%) 636 190.91 0 0 300,100 330,100 270,100
25/08/2025 300,100 0 (0%) 1,219 373.84 0 0 300,100 330,100 270,100
22/08/2025 300,100 -19.9 (-6.22%) 1,751 527.65 0 0 320,000 352,000 288,000
21/08/2025 320,000 -17.9 (-5.3%) 825 258.45 0 0 337,900 371,600 304,200
20/08/2025 337,900 3 (0.9%) 215 72.35 0 0 334,900 368,300 301,500
19/08/2025 334,900 -6.6 (-1.93%) 101 33.83 0 0 341,500 375,600 307,400
18/08/2025 341,500 -4.5 (-1.3%) 254 87.26 0 0 346,000 380,600 311,400
15/08/2025 346,000 -3.2 (-0.92%) 135 46.72 0 0 349,200 384,100 314,300
14/08/2025 419,000 18.7 (4.67%) 201 82.33 0 0 400,300 440,300 360,300
13/08/2025 400,300 -8.2 (-2.01%) 400 162.58 0 0 408,500 449,300 367,700
12/08/2025 408,500 -1.5 (-0.37%) 608 249.11 0 0 410,000 451,000 369,000
11/08/2025 410,000 -1 (-0.24%) 206 84.7 0 0 411,000 452,100 369,900
08/08/2025 411,000 0 (0%) 0 0 0 0 411,000 452,100 369,900
07/08/2025 411,000 -14.5 (-3.41%) 607 252.3 0 0 425,500 468,000 383,000
06/08/2025 425,500 0 (0%) 44 18.62 0 0 425,500 468,000 383,000
05/08/2025 425,500 10.5 (2.53%) 107 45.48 0 0 415,000 456,500 373,500
04/08/2025 415,000 -7 (-1.66%) 326 133.56 0 0 422,000 464,200 379,800
01/08/2025 422,000 0 (0%) 9 3.87 0 0 422,000 464,200 379,800
31/07/2025 422,000 0 (0%) 45 19.07 0 0 422,000 464,200 379,800
30/07/2025 422,000 4 (0.96%) 202 83.06 0 0 418,000 459,800 376,200
29/07/2025 418,000 18 (4.5%) 122 51.04 0 0 400,000 440,000 360,000
28/07/2025 400,000 -19.9 (-4.74%) 234 92.9 0 0 419,900 461,800 378,000
25/07/2025 419,900 3.9 (0.94%) 347 146. 0 0 416,000 457,600 374,400
24/07/2025 416,000 2 (0.48%) 208 84. 0 0 414,000 455,400 372,600
23/07/2025 414,000 -4.5 (-1.08%) 400 158.9 0 0 418,500 460,300 376,700
22/07/2025 418,500 -1.1 (-0.26%) 400 158.95 0 0 419,600 461,500 377,700
21/07/2025 419,600 0 (0%) 62 25.23 0 0 419,600 461,500 377,700
18/07/2025 419,600 25.6 (6.5%) 116 48.63 0 0 394,000 433,400 354,600
17/07/2025 394,000 7.9 (2.05%) 103 40.58 0 0 386,100 424,700 347,500
16/07/2025 386,100 1 (0.26%) 303 117.51 0 0 385,100 423,600 346,600
15/07/2025 385,100 -32.2 (-7.72%) 615 246.94 0 0 417,300 459,000 375,600
14/07/2025 417,300 0 (0%) 2 0.83 0 0 417,300 459,000 375,600
11/07/2025 417,300 0 (0%) 0 0 0 0 417,300 459,000 375,600
10/07/2025 417,300 0 (0%) 10 3.76 0 0 417,300 459,000 375,600
09/07/2025 417,300 2.3 (0.55%) 204 85.13 0 0 415,000 456,500 373,500
08/07/2025 415,000 15 (3.75%) 511 207.53 0 0 400,000 440,000 360,000
07/07/2025 400,000 20.6 (5.43%) 2,012 786.31 0 0 379,400 417,300 341,500

Dữ liệu lịch sử - BSC

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