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 14,900 0 (0%) 1,101 16.68 0 0 14,900 17,100 12,700
30/12/2025 15,000 0.3 (2.04%) 18,300 271.91 0 0 14,700 16,900 12,500
29/12/2025 14,700 0.7 (5%) 100 1.47 0 0 14,000 16,100 11,900
26/12/2025 14,000 -0.5 (-3.45%) 7,700 107.8 0 0 14,500 16,600 12,400
25/12/2025 14,200 0 (0%) 200 2.89 0 0 14,200 16,300 12,100
24/12/2025 14,300 0 (0%) 10,322 146.91 0 0 14,300 16,400 12,200
23/12/2025 14,200 -0.7 (-4.7%) 9,800 140.31 0 0 14,900 17,100 12,700
22/12/2025 14,900 -0.7 (-4.49%) 6,900 102.9 0 0 15,600 17,900 13,300
19/12/2025 14,700 -0.7 (-4.55%) 3,108 48.6 0 0 15,400 17,700 13,100
18/12/2025 15,800 1.3 (8.97%) 11,091 171.31 0 0 14,500 16,600 12,400
17/12/2025 15,000 -0.1 (-0.66%) 4,110 59.5 0 0 15,100 17,300 12,900
16/12/2025 16,000 0.8 (5.26%) 7,400 111.56 0 0 15,200 17,400 13,000
15/12/2025 15,400 0.5 (3.36%) 14,826 225.09 0 0 14,900 17,100 12,700
12/12/2025 15,500 1.2 (8.39%) 16,500 245.76 0 0 14,300 16,400 12,200
11/12/2025 14,400 -0.3 (-2.04%) 10,500 150.25 0 0 14,700 16,900 12,500
10/12/2025 14,100 -0.7 (-4.73%) 8,100 118.84 0 0 14,800 17,000 12,600
09/12/2025 14,800 0 (0%) 10,074 149.12 0 0 14,800 17,000 12,600
08/12/2025 15,100 0.5 (3.42%) 16,403 242.99 0 0 14,600 16,700 12,500
05/12/2025 14,400 0.3 (2.13%) 25,174 366.5 0 0 14,100 16,200 12,000
04/12/2025 14,000 0.3 (2.19%) 16,504 232.64 0 0 13,700 15,700 11,700
03/12/2025 13,300 -0.7 (-5%) 900 12.33 0 0 14,000 16,100 11,900
02/12/2025 14,000 0 (0%) 300 4.2 0 0 14,000 16,100 11,900
01/12/2025 14,000 0 (0%) 1,000 14 0 0 14,000 16,100 11,900
28/11/2025 14,000 0 (0%) 1,200 16.8 0 0 14,000 16,100 11,900
27/11/2025 14,000 0 (0%) 2,300 32.2 0 0 14,000 16,100 11,900
26/11/2025 14,000 -0.4 (-2.78%) 3,800 53.2 0 0 14,400 16,500 12,300
25/11/2025 14,400 0.4 (2.86%) 100 1.44 0 0 14,000 16,100 11,900
24/11/2025 14,000 -0.1 (-0.71%) 3,300 46.2 0 0 14,100 16,200 12,000
21/11/2025 14,000 0 (0%) 9,055 127.61 0 0 14,000 16,100 11,900
20/11/2025 14,000 -0.5 (-3.45%) 7,800 109.2 0 0 14,500 16,600 12,400
19/11/2025 14,500 0.5 (3.57%) 2,100 30.45 0 0 14,000 16,100 11,900
18/11/2025 14,000 -0.9 (-6.04%) 8,200 114.82 0 0 14,900 17,100 12,700
17/11/2025 14,900 0.3 (2.05%) 300 4.47 0 0 14,600 16,700 12,500
14/11/2025 14,600 0.6 (4.29%) 2,800 40.88 0 0 14,000 16,100 11,900
13/11/2025 14,000 -0.9 (-6.04%) 5,000 70 0 0 14,900 17,100 12,700
12/11/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
11/11/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
10/11/2025 15,000 0.3 (2.04%) 600 8.96 0 0 14,700 16,900 12,500
07/11/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
06/11/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
05/11/2025 14,800 0.7 (4.96%) 200 2.93 0 0 14,100 16,200 12,000
04/11/2025 14,000 -0.4 (-2.78%) 7,300 102.85 0 0 14,400 16,500 12,300
03/11/2025 14,000 0.2 (1.45%) 1,000 14.4 0 0 13,800 15,800 11,800
31/10/2025 13,600 -0.1 (-0.73%) 4,300 59.36 0 0 13,700 15,700 11,700
30/10/2025 13,500 -0.7 (-4.93%) 8,500 116.52 0 0 14,200 16,300 12,100
29/10/2025 14,200 0.3 (2.16%) 2,600 36.8 0 0 13,900 15,900 11,900
28/10/2025 14,500 -0.1 (-0.68%) 17,500 242.68 0 0 14,600 16,700 12,500
27/10/2025 14,500 -0.5 (-3.33%) 6,500 94.73 0 0 15,000 17,200 12,800
24/10/2025 15,000 0.4 (2.74%) 100 1.5 0 0 14,600 16,700 12,500
23/10/2025 14,600 -0.3 (-2.01%) 1,480 21.68 0 0 14,900 17,100 12,700
22/10/2025 14,700 0 (0%) 9,300 138.32 0 0 14,700 16,900 12,500
21/10/2025 14,600 -0.4 (-2.67%) 3,501 51.39 0 0 15,000 17,200 12,800
20/10/2025 14,500 -1.1 (-7.05%) 17,310 260.5 0 0 15,600 17,900 13,300
17/10/2025 15,900 0.3 (1.92%) 4,500 70.16 0 0 15,600 17,900 13,300
16/10/2025 16,000 1 (6.67%) 9,090 141.59 0 0 15,000 17,200 12,800
15/10/2025 15,000 0 (0%) 900 13.5 0 0 15,000 17,200 12,800
14/10/2025 14,500 -0.3 (-2.03%) 1,100 16.49 0 0 14,800 17,000 12,600
13/10/2025 15,600 0 (0%) 4,401 65.12 0 0 15,600 17,900 13,300
10/10/2025 15,500 -1.1 (-6.63%) 8,600 134.31 0 0 16,600 19,000 14,200
09/10/2025 15,900 0.4 (2.58%) 12,159 201.22 0 0 15,500 17,800 13,200
08/10/2025 15,800 1.5 (10.49%) 15,171 234.83 0 0 14,300 16,400 12,200
07/10/2025 14,300 -0.8 (-5.3%) 4,100 58.71 0 0 15,100 17,300 12,900
06/10/2025 15,200 0.9 (6.29%) 2,900 43.76 0 0 14,300 16,400 12,200
03/10/2025 15,200 -0.5 (-3.18%) 1,300 18.56 0 0 15,700 18,000 13,400
02/10/2025 15,700 0.5 (3.29%) 3,001 47.12 0 0 15,200 17,400 13,000
01/10/2025 15,200 0.6 (4.11%) 5,300 80.49 0 0 14,600 16,700 12,500
30/09/2025 14,800 -0.1 (-0.67%) 10,200 148.76 0 0 14,900 17,100 12,700
29/09/2025 14,800 -0.3 (-1.99%) 3,600 53.46 0 0 15,100 17,300 12,900
26/09/2025 14,300 0.1 (0.7%) 23,300 351.87 0 0 14,200 16,300 12,100
25/09/2025 14,000 0 (0%) 2,300 32.62 0 0 14,000 16,100 11,900
24/09/2025 14,000 -0.1 (-0.71%) 4,300 60.21 0 0 14,100 16,200 12,000
23/09/2025 14,000 0.2 (1.45%) 500 7.04 0 0 13,800 15,800 11,800
22/09/2025 14,000 0 (0%) 3,300 45.39 0 0 14,000 16,100 11,900
19/09/2025 14,000 0.3 (2.19%) 10,200 142.8 0 0 13,700 15,700 11,700
18/09/2025 14,200 -0.6 (-4.05%) 3,401 46.69 0 0 14,800 17,000 12,600
17/09/2025 14,500 -0.5 (-3.33%) 1,500 22.25 0 0 15,000 17,200 12,800
16/09/2025 15,000 -0.9 (-5.66%) 4,100 61.48 0 0 15,900 18,200 13,600
15/09/2025 15,900 1.3 (8.9%) 501 7.97 0 0 14,600 16,700 12,500
12/09/2025 14,600 -0.2 (-1.35%) 3,020 44.2 0 0 14,800 17,000 12,600
11/09/2025 15,000 -0.6 (-3.85%) 4,700 69.47 0 0 15,600 17,900 13,300
10/09/2025 15,600 1.1 (7.59%) 1,300 20.27 0 0 14,500 16,600 12,400
09/09/2025 15,100 1 (7.09%) 6,000 87.17 0 0 14,100 16,200 12,000
08/09/2025 14,100 0 (0%) 9,321 131.34 0 0 14,100 16,200 12,000
05/09/2025 14,000 -0.4 (-2.78%) 12,105 170.25 0 0 14,400 16,500 12,300
04/09/2025 14,700 0.7 (5%) 2,300 33.09 0 0 14,000 16,100 11,900
03/09/2025 14,000 -0.9 (-6.04%) 4,201 58.77 0 0 14,900 17,100 12,700
29/08/2025 15,000 -0.4 (-2.6%) 3,600 53.51 0 0 15,400 17,700 13,100
28/08/2025 15,400 1.6 (11.59%) 1,000 15.4 0 0 13,800 15,800 11,800
27/08/2025 14,400 -0.4 (-2.7%) 5,800 79.83 0 0 14,800 17,000 12,600
26/08/2025 14,900 1.1 (7.97%) 902 13.32 0 0 13,800 15,800 11,800
25/08/2025 13,500 0 (0%) 20,600 284.92 0 0 13,500 15,500 11,500
22/08/2025 14,000 -0.9 (-6.04%) 46,903 632.37 0 0 14,900 17,100 12,700
21/08/2025 13,900 -1.1 (-7.33%) 11,700 173.94 0 0 15,000 17,200 12,800
20/08/2025 15,000 -1.6 (-9.64%) 46,200 691.88 0 0 16,600 19,000 14,200
19/08/2025 16,500 -0.4 (-2.37%) 6,700 111.04 0 0 16,900 19,400 14,400
18/08/2025 16,200 1.2 (8%) 83,800 1,413.37 0 0 15,000 17,200 12,800
15/08/2025 15,400 -0.9 (-5.52%) 28,610 429.66 0 0 16,300 18,700 13,900
14/08/2025 16,600 1.4 (9.21%) 8,000 130.75 0 0 15,200 17,400 13,000
13/08/2025 16,600 1 (6.41%) 22,706 345.8 0 0 15,600 17,900 13,300
12/08/2025 16,300 0 (0%) 17,410 271.32 0 0 16,300 18,700 13,900
11/08/2025 16,900 -0.3 (-1.74%) 11,300 183.67 0 0 17,200 19,700 14,700
08/08/2025 17,000 0.4 (2.41%) 14,901 256.48 0 0 16,600 19,000 14,200
07/08/2025 16,300 0.7 (4.49%) 11,105 184. 0 0 15,600 17,900 13,300
06/08/2025 15,600 0 (0%) 3,503 54.7 0 0 15,600 17,900 13,300
05/08/2025 15,400 -0.3 (-1.91%) 16,500 256.62 0 0 15,700 18,000 13,400
04/08/2025 15,700 0 (0%) 20,000 313.26 0 0 15,700 18,000 13,400
01/08/2025 15,300 -0.7 (-4.38%) 30,001 470.05 0 0 16,000 18,400 13,600
31/07/2025 16,000 0.5 (3.23%) 20,900 334.78 0 0 15,500 17,800 13,200
30/07/2025 15,600 -0.3 (-1.89%) 35,307 548.42 0 0 15,900 18,200 13,600
29/07/2025 15,200 -2.6 (-14.61%) 99,800 1,587.57 0 0 17,800 20,400 15,200
28/07/2025 17,800 2.3 (14.84%) 128,808 2,290.18 0 0 15,500 17,800 13,200
25/07/2025 15,600 2 (14.71%) 78,240 1,215.1 0 0 13,600 15,600 11,600
24/07/2025 13,800 1.8 (15%) 78,809 1,068.93 0 0 12,000 13,800 10,200
23/07/2025 12,000 -0.1 (-0.83%) 16,710 200.35 0 0 12,100 13,900 10,300
22/07/2025 12,000 0.9 (8.11%) 17,901 215.81 0 0 11,100 12,700 9,500
21/07/2025 11,000 -0.5 (-4.35%) 27,938 309.04 0 0 11,500 13,200 9,800
18/07/2025 11,500 0 (0%) 16,100 185.04 0 0 11,500 13,200 9,800
17/07/2025 11,400 -0.1 (-0.87%) 5,600 64.17 0 0 11,500 13,200 9,800
16/07/2025 11,300 -0.3 (-2.59%) 14,804 169.95 0 0 11,600 13,300 9,900
15/07/2025 11,600 0 (0%) 4,100 47.73 0 0 11,600 13,300 9,900
14/07/2025 11,800 0.2 (1.72%) 5,300 61.26 0 0 11,600 13,300 9,900
11/07/2025 11,800 0.2 (1.72%) 2,770 32.04 0 0 11,600 13,300 9,900
10/07/2025 11,800 0.1 (0.85%) 3,152 36.51 0 0 11,700 13,400 10,000
09/07/2025 11,500 -0.8 (-6.5%) 20,332 236.89 0 0 12,300 14,100 10,500
08/07/2025 12,000 0.1 (0.84%) 3,700 45.36 0 0 11,900 13,600 10,200
07/07/2025 12,000 0.9 (8.11%) 21,309 252.82 0 0 11,100 12,700 9,500
04/07/2025 11,300 -0.1 (-0.88%) 38,701 430.13 0 0 11,400 13,100 9,700
03/07/2025 11,400 -0.2 (-1.72%) 10,700 122.4 0 0 11,600 13,300 9,900

Dữ liệu lịch sử - BSC

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