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
08/12/2025 21,700 0.4 (1.88%) 3,802 80.31 0 0 21,300 23,400 19,200
05/12/2025 21,300 0.4 (1.91%) 100 2.13 0 0 20,900 22,900 18,900
04/12/2025 20,900 -0.4 (-1.88%) 5,000 106.3 0 0 21,300 23,400 19,200
03/12/2025 21,300 -0.5 (-2.29%) 1,100 23.03 0 0 21,800 23,900 19,700
02/12/2025 21,800 0.4 (1.87%) 1,434 30.26 0 0 21,400 23,500 19,300
01/12/2025 21,400 -0.1 (-0.47%) 1,000 21.45 0 0 21,500 23,600 19,400
28/11/2025 21,500 -0.2 (-0.92%) 600 12.9 0 0 21,700 23,800 19,600
27/11/2025 21,700 0.7 (3.33%) 200 4.37 0 0 21,000 23,100 18,900
26/11/2025 21,000 0 (0%) 1,200 24.24 0 0 21,000 23,100 18,900
25/11/2025 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
24/11/2025 21,000 -1 (-4.55%) 300 6.3 0 0 22,000 24,200 19,800
21/11/2025 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
20/11/2025 22,000 1.4 (6.8%) 629 13.64 0 0 20,600 22,600 18,600
19/11/2025 20,600 -1.8 (-8.04%) 1,100 23.14 0 0 22,400 24,600 20,200
18/11/2025 22,400 0 (0%) 0 0 0 0 22,400 24,600 20,200
17/11/2025 22,400 1.2 (5.66%) 848 17.8 0 0 21,200 23,300 19,100
14/11/2025 21,200 -0.1 (-0.47%) 2,000 42.4 0 0 21,300 23,400 19,200
13/11/2025 21,300 -0.2 (-0.93%) 1,400 29.17 0 0 21,500 23,600 19,400
12/11/2025 21,500 -0.3 (-1.38%) 100 2.15 0 0 21,800 23,900 19,700
11/11/2025 21,800 1.6 (7.92%) 100 2.18 0 0 20,200 22,200 18,200
10/11/2025 20,200 -2 (-9.01%) 201 4.24 0 0 22,200 24,400 20,000
07/11/2025 22,200 1.6 (7.77%) 850 17.99 0 0 20,600 22,600 18,600
06/11/2025 20,600 -1.9 (-8.44%) 1,500 33.19 0 0 22,500 24,700 20,300
05/11/2025 22,500 0 (0%) 2,600 55.34 0 0 22,500 24,700 20,300
04/11/2025 22,500 0 (0%) 93 1.98 0 0 22,500 24,700 20,300
03/11/2025 22,500 0 (0%) 2 0.04 0 0 22,500 24,700 20,300
31/10/2025 22,500 0 (0%) 12,813 287.8 0 0 22,500 24,700 20,300
30/10/2025 22,500 0.7 (3.21%) 8,200 182.36 0 0 21,800 23,900 19,700
29/10/2025 21,800 0.3 (1.4%) 100 2.18 0 0 21,500 23,600 19,400
28/10/2025 21,500 -0.5 (-2.27%) 13,700 296.85 0 0 22,000 24,200 19,800
27/10/2025 22,000 0.5 (2.33%) 205 4.53 0 0 21,500 23,600 19,400
24/10/2025 21,500 -0.4 (-1.83%) 23,902 519.53 0 0 21,900 24,000 19,800
23/10/2025 21,900 0 (0%) 2,511 54.74 0 0 21,900 24,000 19,800
22/10/2025 21,900 -0.1 (-0.45%) 9,404 202.28 0 0 22,000 24,200 19,800
21/10/2025 22,000 1.5 (7.32%) 100 2.2 0 0 20,500 22,500 18,500
20/10/2025 20,500 1 (5.13%) 2,500 51.05 0 0 19,500 21,400 17,600
17/10/2025 19,500 -1.5 (-7.14%) 1,905 37.46 0 0 21,000 23,100 18,900
16/10/2025 21,000 1 (5%) 2,100 44.45 0 0 20,000 22,000 18,000
15/10/2025 20,000 -1.2 (-5.66%) 242,825 4,854.97 0 0 21,200 23,300 19,100
14/10/2025 21,200 0 (0%) 0 0 0 0 21,200 23,300 19,100
13/10/2025 21,200 0.2 (0.95%) 126 2.67 0 0 21,000 23,100 18,900
10/10/2025 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
09/10/2025 21,000 0 (0%) 1,617 33.85 0 0 21,000 23,100 18,900
08/10/2025 21,000 0 (0%) 4,371 91.99 0 0 21,000 23,100 18,900
07/10/2025 21,000 1.1 (5.53%) 3,617 75.34 0 0 19,900 21,800 18,000
06/10/2025 19,900 1.8 (9.94%) 9,102 180.05 0 0 18,100 19,900 16,300
03/10/2025 18,100 0 (0%) 0 0 0 0 18,100 19,900 16,300
02/10/2025 18,100 0.1 (0.56%) 2,100 37.82 0 0 18,000 19,800 16,200
01/10/2025 18,000 0.3 (1.69%) 602 10.78 0 0 17,700 19,400 16,000
30/09/2025 17,700 -0.5 (-2.75%) 200 3.5 0 0 18,200 20,000 16,400
29/09/2025 18,200 -0.2 (-1.09%) 200 3.66 0 0 18,400 20,200 16,600
26/09/2025 18,400 0.7 (3.95%) 3,200 58.59 0 0 17,700 19,400 16,000
25/09/2025 17,700 -1.1 (-5.85%) 4,000 71.68 0 0 18,800 20,600 17,000
24/09/2025 18,800 0 (0%) 16 0.3 0 0 18,800 20,600 17,000
23/09/2025 18,800 1.6 (9.3%) 22,610 421.39 0 0 17,200 18,900 15,500
22/09/2025 17,200 0.1 (0.58%) 4,100 75.29 0 0 17,100 18,800 15,400
19/09/2025 17,100 -0.8 (-4.47%) 1,000 17.1 0 0 17,900 19,600 16,200
18/09/2025 17,900 -0.4 (-2.19%) 4,310 74.88 0 0 18,300 20,100 16,500
17/09/2025 18,300 0.5 (2.81%) 2,305 41.99 0 0 17,800 19,500 16,100
16/09/2025 17,800 0.1 (0.56%) 500 8.97 0 0 17,700 19,400 16,000
15/09/2025 17,700 -1.3 (-6.84%) 10,337 183.03 0 0 19,000 20,900 17,100
12/09/2025 19,000 0.4 (2.15%) 100 1.9 0 0 18,600 20,400 16,800
11/09/2025 18,600 -0.2 (-1.06%) 530 9.85 0 0 18,800 20,600 17,000
10/09/2025 18,800 0.6 (3.3%) 1,000 18.82 0 0 18,200 20,000 16,400
09/09/2025 18,200 0 (0%) 0 0 0 0 18,200 20,000 16,400
08/09/2025 18,200 -1.5 (-7.61%) 300 5.61 0 0 19,700 21,600 17,800
05/09/2025 19,700 0.7 (3.68%) 9,330 178.5 0 0 19,000 20,900 17,100
04/09/2025 19,000 1.6 (9.2%) 12,480 235.38 0 0 17,400 19,100 15,700
03/09/2025 17,400 0.2 (1.16%) 22,620 401.02 0 0 17,200 18,900 15,500
29/08/2025 17,200 -1.8 (-9.47%) 8,600 148.32 0 0 19,000 20,900 17,100
28/08/2025 19,000 -0.3 (-1.55%) 800 15.14 0 0 19,300 21,200 17,400
27/08/2025 19,300 0.8 (4.32%) 300 5.77 0 0 18,500 20,300 16,700
26/08/2025 18,500 0 (0%) 300 5.73 0 0 18,500 20,300 16,700
25/08/2025 18,500 -0.7 (-3.65%) 3,800 70.64 0 0 19,200 21,100 17,300
22/08/2025 19,200 -0.7 (-3.52%) 300 5.85 0 0 19,900 21,800 18,000
21/08/2025 19,900 0.3 (1.53%) 1,100 21.82 0 0 19,600 21,500 17,700
20/08/2025 19,600 -1 (-4.85%) 104,800 2,095.92 0 0 20,600 22,600 18,600
19/08/2025 20,600 0.3 (1.48%) 1,501 30.48 0 0 20,300 22,300 18,300
18/08/2025 20,300 0 (0%) 300 6.18 0 0 20,300 22,300 18,300
15/08/2025 20,300 -1.1 (-5.14%) 8,802 180.18 0 0 21,400 23,500 19,300
14/08/2025 21,400 -0.1 (-0.47%) 214 4.58 0 0 21,500 23,600 19,400
13/08/2025 21,500 -0.6 (-2.71%) 2,805 60.5 0 0 22,100 24,300 19,900
12/08/2025 22,100 0.5 (2.31%) 400 8.76 0 0 21,600 23,700 19,500
11/08/2025 21,600 -0.9 (-4%) 810 17.58 0 0 22,500 24,700 20,300
08/08/2025 22,500 -0.5 (-2.17%) 5,300 112.99 0 0 23,000 25,300 20,700
07/08/2025 23,000 0 (0%) 30 0.63 0 0 23,000 25,300 20,700
06/08/2025 23,000 1.1 (5.02%) 1,002 23.02 0 0 21,900 24,000 19,800
05/08/2025 21,900 -0.8 (-3.52%) 700 15.34 0 0 22,700 24,900 20,500
04/08/2025 22,700 0 (0%) 0 0 0 0 22,700 24,900 20,500
01/08/2025 22,700 -0.1 (-0.44%) 400 8.87 0 0 22,800 25,000 20,600
31/07/2025 22,800 0 (0%) 0 0 0 0 22,800 25,000 20,600
30/07/2025 22,800 0 (0%) 0 0 0 0 22,800 25,000 20,600
29/07/2025 22,800 0 (0%) 1,000 22.12 0 0 22,800 25,000 20,600
28/07/2025 22,800 0.1 (0.44%) 1,500 34.2 0 0 22,700 24,900 20,500
25/07/2025 22,700 -0.1 (-0.44%) 3,710 84.58 0 0 22,800 25,000 20,600
24/07/2025 22,800 0 (0%) 243 5.53 0 0 22,800 25,000 20,600
23/07/2025 22,800 0 (0%) 1,500 34.2 0 0 22,800 25,000 20,600
22/07/2025 22,800 -0.2 (-0.87%) 2,000 44.88 0 0 23,000 25,300 20,700
21/07/2025 23,000 0 (0%) 1 0.02 0 0 23,000 25,300 20,700
18/07/2025 23,000 1 (4.55%) 3,000 67.48 0 0 22,000 24,200 19,800
17/07/2025 22,000 -0.2 (-0.9%) 400 8.82 0 0 22,200 24,400 20,000
16/07/2025 22,200 -0.2 (-0.89%) 300 6.62 0 0 22,400 24,600 20,200
15/07/2025 22,400 -0.5 (-2.18%) 500 11.21 0 0 22,900 25,100 20,700
14/07/2025 22,900 1.3 (6.02%) 900 20.63 0 0 21,600 23,700 19,500
11/07/2025 21,600 -1.8 (-7.69%) 5,200 113.06 0 0 23,400 25,700 21,100
10/07/2025 23,400 0.9 (4%) 13,500 313.59 0 0 22,500 24,700 20,300
09/07/2025 22,500 1 (4.65%) 1,900 42.39 0 0 21,500 23,600 19,400
08/07/2025 21,500 -0.3 (-1.38%) 12,700 264.11 0 0 21,800 23,900 19,700
07/07/2025 21,800 -1.2 (-5.22%) 700 15.98 0 0 23,000 25,300 20,700
04/07/2025 23,000 0.1 (0.44%) 5,300 124.85 0 0 22,900 25,100 20,700
03/07/2025 22,900 1.7 (8.02%) 1,700 35.56 0 0 21,200 23,300 19,100
02/07/2025 21,200 -1.2 (-5.36%) 49,200 1,078.21 0 0 22,400 24,600 20,200
01/07/2025 22,400 -2.4 (-9.68%) 18,400 420.55 0 0 24,800 27,200 22,400
30/06/2025 24,800 -2.7 (-9.82%) 18,271 454.54 0 0 27,500 30,200 24,800
27/06/2025 27,500 -3 (-9.84%) 12,201 339.99 0 0 30,500 33,500 27,500
26/06/2025 30,500 -3.3 (-9.76%) 16,901 515.89 0 0 33,800 37,100 30,500
25/06/2025 33,800 1.9 (5.96%) 100 3.38 0 0 31,900 35,000 28,800
24/06/2025 31,900 0 (0%) 0 0 0 0 31,900 35,000 28,800
23/06/2025 31,900 -0.1 (-0.31%) 500 15.95 0 0 32,000 35,200 28,800
20/06/2025 32,000 -1.8 (-5.33%) 34,307 1,160.26 0 0 33,800 37,100 30,500
19/06/2025 33,800 -0.4 (-1.17%) 10,400 360.55 0 0 34,200 37,600 30,800
18/06/2025 34,200 3.1 (9.97%) 19,847 677.91 0 0 31,100 34,200 28,000
17/06/2025 31,100 -2.7 (-7.99%) 810 26.75 0 0 33,800 37,100 30,500
16/06/2025 33,800 -0.2 (-0.59%) 400 13.58 0 0 34,000 37,400 30,600
13/06/2025 34,000 0 (0%) 600 18.75 0 0 34,000 37,400 30,600
12/06/2025 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
11/06/2025 34,000 -0.5 (-1.45%) 112 3.81 0 0 34,500 37,900 31,100
10/06/2025 34,500 1.5 (4.55%) 15,500 534.75 0 0 33,000 36,300 29,700
09/06/2025 33,000 0.7 (2.17%) 67,212 2,355.56 0 0 32,300 35,500 29,100

Dữ liệu lịch sử - BSC

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