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 13,000 0 (0%) 3 0.04 0 0 13,000 14,300 11,700
30/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
29/12/2025 13,000 -0.2 (-1.52%) 3,400 41.6 0 0 13,200 14,500 11,900
26/12/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
25/12/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
24/12/2025 13,200 0 (0%) 155 2.03 0 0 13,200 14,500 11,900
23/12/2025 13,200 0 (0%) 300 3.8 0 0 13,200 14,500 11,900
22/12/2025 13,200 0.3 (2.33%) 2,036 26.29 0 0 12,900 14,100 11,700
19/12/2025 12,900 0.4 (3.2%) 2,203 27.57 0 0 12,500 13,700 11,300
18/12/2025 12,500 0.1 (0.81%) 3,600 44.91 0 0 12,400 13,600 11,200
17/12/2025 12,400 -0.1 (-0.8%) 688 8.5 0 0 12,500 13,700 11,300
16/12/2025 12,500 0 (0%) 1,500 18.75 0 0 12,500 13,700 11,300
15/12/2025 12,500 0 (0%) 2,500 31.24 0 0 12,500 13,700 11,300
12/12/2025 12,500 -0.7 (-5.3%) 300 3.79 0 0 13,200 14,500 11,900
11/12/2025 13,200 0.3 (2.33%) 135 1.79 0 0 12,900 14,100 11,700
10/12/2025 12,900 0.4 (3.2%) 1,580 19.79 0 0 12,500 13,700 11,300
09/12/2025 12,500 0 (0%) 1,000 12.5 0 0 12,500 13,700 11,300
08/12/2025 12,500 0 (0%) 3,100 38.75 0 0 12,500 13,700 11,300
05/12/2025 12,500 0 (0%) 100 1.25 0 0 12,500 13,700 11,300
04/12/2025 12,500 0.1 (0.81%) 1,500 18.67 0 0 12,400 13,600 11,200
03/12/2025 12,400 0 (0%) 7,900 97.18 0 0 12,400 13,600 11,200
02/12/2025 12,400 0.2 (1.64%) 232 2.88 0 0 12,200 13,400 11,000
01/12/2025 12,200 -0.2 (-1.61%) 1,205 14.61 0 0 12,400 13,600 11,200
28/11/2025 12,400 0.3 (2.48%) 600 7.33 0 0 12,100 13,300 10,900
27/11/2025 12,100 -0.3 (-2.42%) 1,178 14.26 0 0 12,400 13,600 11,200
26/11/2025 12,400 0 (0%) 1,022 12.67 0 0 12,400 13,600 11,200
25/11/2025 12,400 0 (0%) 700 8.51 0 0 12,400 13,600 11,200
24/11/2025 12,400 0 (0%) 5,600 68.85 0 0 12,400 13,600 11,200
21/11/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
20/11/2025 12,400 0 (0%) 1,000 12.4 0 0 12,400 13,600 11,200
19/11/2025 12,400 0.1 (0.81%) 2,300 28.39 0 0 12,300 13,500 11,100
18/11/2025 12,300 -0.1 (-0.81%) 6,900 84.34 0 0 12,400 13,600 11,200
17/11/2025 12,400 0 (0%) 900 11.02 0 0 12,400 13,600 11,200
14/11/2025 12,400 0 (0%) 3,600 43.6 0 0 12,400 13,600 11,200
13/11/2025 12,400 0 (0%) 9,200 112.09 0 0 12,400 13,600 11,200
12/11/2025 12,400 -0.1 (-0.8%) 2,000 24.83 0 0 12,500 13,700 11,300
11/11/2025 12,500 0.1 (0.81%) 2,200 27.48 0 0 12,400 13,600 11,200
10/11/2025 12,400 0.1 (0.81%) 500 6.2 0 0 12,300 13,500 11,100
07/11/2025 12,300 0.2 (1.65%) 7,654 93.9 0 0 12,100 13,300 10,900
06/11/2025 12,100 -0.3 (-2.42%) 2,900 35.05 0 0 12,400 13,600 11,200
05/11/2025 12,400 0 (0%) 900 10.91 0 0 12,400 13,600 11,200
04/11/2025 12,400 0 (0%) 1,001 12.19 0 0 12,400 13,600 11,200
03/11/2025 12,400 0 (0%) 506 6.27 50,000 560 12,400 13,600 11,200
31/10/2025 12,400 -0.1 (-0.8%) 52,500 631.36 0 0 12,500 13,700 11,300
30/10/2025 12,500 0 (0%) 3,600 45 0 0 12,500 13,700 11,300
29/10/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
28/10/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
27/10/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
24/10/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
23/10/2025 12,500 0 (0%) 100 1.25 0 0 12,500 13,700 11,300
22/10/2025 12,500 0.4 (3.31%) 4,600 57.26 0 0 12,100 13,300 10,900
21/10/2025 12,100 -0.4 (-3.2%) 4,401 52.83 0 0 12,500 13,700 11,300
20/10/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
17/10/2025 12,500 0.2 (1.63%) 300 3.73 0 0 12,300 13,500 11,100
16/10/2025 12,300 -0.3 (-2.38%) 5,600 69.29 0 0 12,600 13,800 11,400
15/10/2025 12,600 0 (0%) 100 1.26 0 0 12,600 13,800 11,400
14/10/2025 12,600 -0.2 (-1.56%) 2,100 26.26 0 0 12,800 14,000 11,600
13/10/2025 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
10/10/2025 12,800 0.3 (2.4%) 1,100 13.86 0 0 12,500 13,700 11,300
09/10/2025 12,500 -0.1 (-0.79%) 100 1.25 0 0 12,600 13,800 11,400
08/10/2025 12,600 0 (0%) 299 3.76 0 0 12,600 13,800 11,400
07/10/2025 12,600 0.3 (2.44%) 600 7.41 0 0 12,300 13,500 11,100
06/10/2025 12,300 0 (0%) 200 2.46 0 0 12,300 13,500 11,100
03/10/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
02/10/2025 12,300 0 (0%) 300 3.69 0 0 12,300 13,500 11,100
01/10/2025 12,300 -0.3 (-2.38%) 1,600 19.84 0 0 12,600 13,800 11,400
30/09/2025 12,600 0.1 (0.8%) 100 1.26 0 0 12,500 13,700 11,300
29/09/2025 12,500 -0.4 (-3.1%) 57,500 690.01 0 0 12,900 14,100 11,700
26/09/2025 12,900 0 (0%) 500 6.45 0 0 12,900 14,100 11,700
25/09/2025 12,900 0 (0%) 2,100 27.1 5,000 58.5 12,900 14,100 11,700
24/09/2025 12,900 -0.1 (-0.77%) 300 3.9 0 0 13,000 14,300 11,700
23/09/2025 13,000 0.3 (2.36%) 4,000 51.46 0 0 12,700 13,900 11,500
22/09/2025 12,700 -0.3 (-2.31%) 3,400 43.31 0 0 13,000 14,300 11,700
19/09/2025 13,000 -0.2 (-1.52%) 10,182 131.87 0 0 13,200 14,500 11,900
18/09/2025 13,200 0 (0%) 5,650 74.6 0 0 13,200 14,500 11,900
17/09/2025 14,200 0 (0%) 24,200 342.98 0 0 14,200 15,600 12,800
16/09/2025 14,200 0.1 (0.71%) 10,371 147.18 0 0 14,100 15,500 12,700
15/09/2025 14,100 0.5 (3.68%) 11,629 161.37 0 0 13,600 14,900 12,300
12/09/2025 13,600 0 (0%) 7,100 96.16 0 0 13,600 14,900 12,300
11/09/2025 13,600 0 (0%) 33,127 450.04 0 0 13,600 14,900 12,300
10/09/2025 13,600 0.4 (3.03%) 10,100 136.62 0 0 13,200 14,500 11,900
09/09/2025 13,200 -0.1 (-0.75%) 200 2.64 0 0 13,300 14,600 12,000
08/09/2025 13,300 0 (0%) 1,000 13.3 0 0 13,300 14,600 12,000
05/09/2025 13,300 -0.2 (-1.48%) 2,311 30.74 0 0 13,500 14,800 12,200
04/09/2025 13,500 -0.4 (-2.88%) 1,300 17.67 0 0 13,900 15,200 12,600
03/09/2025 13,900 0 (0%) 2,700 37.87 0 0 13,900 15,200 12,600
29/08/2025 13,900 0 (0%) 1,000 13.88 0 0 13,900 15,200 12,600
28/08/2025 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
27/08/2025 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
26/08/2025 13,900 0 (0%) 4,500 59.53 0 0 13,900 15,200 12,600
25/08/2025 13,900 0 (0%) 201 2.8 0 0 13,900 15,200 12,600
22/08/2025 13,900 0.3 (2.21%) 300 4.17 0 0 13,600 14,900 12,300
21/08/2025 13,600 0 (0%) 6,300 85.68 0 0 13,600 14,900 12,300
20/08/2025 13,600 -0.2 (-1.45%) 4,500 61.2 0 0 13,800 15,100 12,500
19/08/2025 13,800 0.2 (1.47%) 4,500 61.03 0 0 13,600 14,900 12,300
18/08/2025 13,600 -0.2 (-1.45%) 1,600 21.8 0 0 13,800 15,100 12,500
15/08/2025 13,800 -0.2 (-1.43%) 800 10.96 0 0 14,000 15,400 12,600
14/08/2025 14,000 0 (0%) 3,400 46.37 0 0 14,000 15,400 12,600
13/08/2025 14,000 -0.2 (-1.41%) 6,200 86.93 0 0 14,200 15,600 12,800
12/08/2025 14,200 0.9 (6.77%) 4,700 64.38 0 0 13,300 14,600 12,000
11/08/2025 13,300 0 (0%) 300 3.99 0 0 13,300 14,600 12,000
08/08/2025 13,300 -0.2 (-1.48%) 2,800 37.44 0 0 13,500 14,800 12,200
07/08/2025 13,500 0.1 (0.75%) 9,600 133.43 0 0 13,400 14,700 12,100
06/08/2025 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
05/08/2025 13,400 0 (0%) 2,300 30.58 0 0 13,400 14,700 12,100
04/08/2025 13,400 0.2 (1.52%) 12,800 168.99 0 0 13,200 14,500 11,900
01/08/2025 13,200 0 (0%) 13,400 174.84 0 0 13,200 14,500 11,900
31/07/2025 13,200 -0.1 (-0.75%) 9,500 124.97 0 0 13,300 14,600 12,000
30/07/2025 13,300 -0.1 (-0.75%) 3,100 41.51 0 0 13,400 14,700 12,100
29/07/2025 13,400 0.2 (1.52%) 9,300 121.89 0 0 13,200 14,500 11,900
28/07/2025 13,200 0 (0%) 8,223 107.43 0 0 13,200 14,500 11,900
25/07/2025 13,200 0.2 (1.54%) 1,900 25.04 0 0 13,000 14,300 11,700
24/07/2025 13,000 0 (0%) 6,400 83.2 0 0 13,000 14,300 11,700
23/07/2025 13,000 0 (0%) 7,200 93.7 0 0 13,000 14,300 11,700
22/07/2025 13,000 -0.1 (-0.76%) 2,100 27.31 0 0 13,100 14,400 11,800
21/07/2025 13,100 -0.1 (-0.76%) 5,320 70.19 0 0 13,200 14,500 11,900
18/07/2025 13,200 -0.1 (-0.75%) 1,706 22.55 0 0 13,300 14,600 12,000
17/07/2025 13,300 0 (0%) 3,204 42.57 0 0 13,300 14,600 12,000
16/07/2025 13,300 0 (0%) 3,700 49.1 0 0 13,300 14,600 12,000
15/07/2025 13,300 -0.1 (-0.75%) 4,400 57.62 0 0 13,400 14,700 12,100
14/07/2025 13,400 0.4 (3.08%) 1,000 13.13 0 0 13,000 14,300 11,700
11/07/2025 13,000 -0.4 (-2.99%) 2,906 38.15 0 0 13,400 14,700 12,100
10/07/2025 13,400 0 (0%) 200 2.68 0 0 13,400 14,700 12,100
09/07/2025 13,400 -0.3 (-2.19%) 8,102 108.05 0 0 13,700 15,000 12,400
08/07/2025 13,700 0.2 (1.48%) 3,300 43.53 0 0 13,500 14,800 12,200
07/07/2025 13,500 -0.2 (-1.46%) 100 1.35 0 0 13,700 15,000 12,400
04/07/2025 13,700 0.4 (3.01%) 400 5.36 0 0 13,300 14,600 12,000
03/07/2025 13,300 0.2 (1.53%) 3,500 46.77 0 0 13,100 14,400 11,800
02/07/2025 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800

Dữ liệu lịch sử - BSC

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