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
10/12/2025 28,000 0.1 (0.36%) 12,210 339.9 0 0 27,900 30,600 25,200
09/12/2025 27,900 -0.2 (-0.71%) 10,837 302.77 0 0 28,100 30,900 25,300
08/12/2025 28,100 0.6 (2.18%) 12,808 358.23 0 0 27,500 30,200 24,800
05/12/2025 27,500 -0.4 (-1.43%) 16,600 463.43 0 0 27,900 30,600 25,200
04/12/2025 27,900 -0.1 (-0.36%) 31,547 875.21 0 0 28,000 30,800 25,200
03/12/2025 28,000 -0.2 (-0.71%) 16,250 458.73 0 0 28,200 31,000 25,400
02/12/2025 28,200 0.2 (0.71%) 30,209 847.89 0 0 28,000 30,800 25,200
01/12/2025 28,000 0.2 (0.72%) 33,674 945.73 0 0 27,800 30,500 25,100
28/11/2025 27,800 1.1 (4.12%) 87,545 2,392.61 0 0 26,700 29,300 24,100
27/11/2025 26,700 -0.1 (-0.37%) 15,400 411.4 0 0 26,800 29,400 24,200
26/11/2025 26,800 0.3 (1.13%) 16,818 448.13 0 0 26,500 29,100 23,900
25/11/2025 26,500 0.1 (0.38%) 8,220 217.08 0 0 26,400 29,000 23,800
24/11/2025 26,400 0 (0%) 22,719 599.62 0 0 26,400 29,000 23,800
21/11/2025 26,400 -0.2 (-0.75%) 13,728 363.61 0 0 26,600 29,200 24,000
20/11/2025 26,600 0.3 (1.14%) 9,900 263.03 0 0 26,300 28,900 23,700
19/11/2025 26,300 -0.3 (-1.13%) 35,406 936.8 0 0 26,600 29,200 24,000
18/11/2025 26,600 0.1 (0.38%) 14,721 390.93 0 0 26,500 29,100 23,900
17/11/2025 26,500 0.1 (0.38%) 6,000 158.89 0 0 26,400 29,000 23,800
14/11/2025 26,400 -0.2 (-0.75%) 8,787 232.58 0 0 26,600 29,200 24,000
13/11/2025 26,600 0.3 (1.14%) 6,104 161.17 0 0 26,300 28,900 23,700
12/11/2025 26,300 -0.3 (-1.13%) 33,300 866.25 0 0 26,600 29,200 24,000
11/11/2025 26,600 -0.2 (-0.75%) 6,000 156.91 0 0 26,800 29,400 24,200
10/11/2025 26,800 0.8 (3.08%) 15,844 414.3 0 0 26,000 28,600 23,400
07/11/2025 26,000 -0.2 (-0.76%) 8,408 219.22 0 0 26,200 28,800 23,600
06/11/2025 26,200 -0.3 (-1.13%) 8,201 215.56 0 0 26,500 29,100 23,900
05/11/2025 26,500 -0.1 (-0.38%) 8,100 213.02 55,000 1,347.5 26,600 29,200 24,000
04/11/2025 26,600 -0.1 (-0.37%) 5,800 153.96 0 0 26,700 29,300 24,100
03/11/2025 26,700 -0.1 (-0.37%) 4,620 122.85 0 0 26,800 29,400 24,200
31/10/2025 26,800 0 (0%) 4,555 121.57 0 0 26,800 29,400 24,200
30/10/2025 26,800 0 (0%) 10,109 269.66 0 0 26,800 29,400 24,200
29/10/2025 26,800 0.1 (0.37%) 18,101 481.3 0 0 26,700 29,300 24,100
28/10/2025 26,700 0.1 (0.38%) 11,400 301.1 0 0 26,600 29,200 24,000
27/10/2025 26,600 0 (0%) 6,749 179.99 0 0 26,600 29,200 24,000
24/10/2025 26,600 0.2 (0.76%) 21,986 582.44 0 0 26,400 29,000 23,800
23/10/2025 26,400 0.2 (0.76%) 24,211 648.31 0 0 26,200 28,800 23,600
22/10/2025 26,200 1.2 (4.8%) 11,285 297.7 0 0 25,000 27,500 22,500
21/10/2025 25,000 -1.5 (-5.66%) 36,314 926.17 0 0 26,500 29,100 23,900
20/10/2025 26,500 0.3 (1.15%) 34,974 914.11 0 0 26,200 28,800 23,600
17/10/2025 26,200 -0.4 (-1.5%) 15,869 415.06 0 0 26,600 29,200 24,000
16/10/2025 26,600 0.2 (0.76%) 1,083 28.71 0 0 26,400 29,000 23,800
15/10/2025 26,400 0.2 (0.76%) 6,046 158.52 0 0 26,200 28,800 23,600
14/10/2025 26,200 -0.3 (-1.13%) 21,232 557.27 0 0 26,500 29,100 23,900
13/10/2025 26,500 0 (0%) 28,171 741.12 0 0 26,500 29,100 23,900
10/10/2025 26,500 0.1 (0.38%) 13,259 349.14 0 0 26,400 29,000 23,800
09/10/2025 26,400 -0.1 (-0.38%) 31,108 821.01 0 0 26,500 29,100 23,900
08/10/2025 26,500 0.1 (0.38%) 20,850 554.69 0 0 26,400 29,000 23,800
07/10/2025 26,400 -0.1 (-0.38%) 8,410 222.41 0 0 26,500 29,100 23,900
06/10/2025 26,500 0.1 (0.38%) 12,535 331.63 0 0 26,400 29,000 23,800
03/10/2025 26,400 0.1 (0.38%) 4,922 129.84 0 0 26,300 28,900 23,700
02/10/2025 26,300 0.1 (0.38%) 6,688 177.84 0 0 26,200 28,800 23,600
01/10/2025 26,200 -0.4 (-1.5%) 26,145 690.04 0 0 26,600 29,200 24,000
30/09/2025 26,600 0 (0%) 6,608 175.77 0 0 26,600 29,200 24,000
29/09/2025 26,600 0 (0%) 5,505 146.51 0 0 26,600 29,200 24,000
26/09/2025 26,600 -0.1 (-0.37%) 3,544 94.28 0 0 26,700 29,300 24,100
25/09/2025 26,700 -0.1 (-0.37%) 1,209 32.28 0 0 26,800 29,400 24,200
24/09/2025 26,800 0 (0%) 1,568 41.82 0 0 26,800 29,400 24,200
23/09/2025 26,800 0.1 (0.37%) 1,237 33.02 0 0 26,700 29,300 24,100
22/09/2025 26,700 0 (0%) 10,353 277.09 0 0 26,700 29,300 24,100
19/09/2025 26,700 0 (0%) 16,281 432.97 0 0 26,700 29,300 24,100
18/09/2025 26,700 -0.1 (-0.37%) 7,515 199.66 0 0 26,800 29,400 24,200
17/09/2025 26,800 0.2 (0.75%) 8,416 224.06 0 0 26,600 29,200 24,000
16/09/2025 26,600 0 (0%) 45,567 1,211.83 0 0 26,600 29,200 24,000
15/09/2025 26,600 -0.1 (-0.37%) 28,994 771.82 0 0 26,700 29,300 24,100
12/09/2025 26,700 0 (0%) 17,110 456.34 0 0 26,700 29,300 24,100
11/09/2025 26,700 0.1 (0.38%) 12,522 332.45 0 0 26,600 29,200 24,000
10/09/2025 26,600 -0.2 (-0.75%) 18,345 489.58 0 0 26,800 29,400 24,200
09/09/2025 26,800 0 (0%) 27,981 748.83 0 0 26,800 29,400 24,200
08/09/2025 26,800 -0.2 (-0.74%) 10,601 284.72 0 0 27,000 29,700 24,300
05/09/2025 27,000 -0.1 (-0.37%) 27,662 746.4 0 0 27,100 29,800 24,400
04/09/2025 27,100 -0.1 (-0.37%) 35,038 946.79 0 0 27,200 29,900 24,500
03/09/2025 27,200 0 (0%) 22,446 607.73 0 0 27,200 29,900 24,500
29/08/2025 27,200 0.1 (0.37%) 26,701 722.4 0 0 27,100 29,800 24,400
28/08/2025 27,100 -0.2 (-0.73%) 10,389 281.63 0 0 27,300 30,000 24,600
27/08/2025 27,300 0.1 (0.37%) 13,308 362.93 0 0 27,200 29,900 24,500
26/08/2025 27,200 0.1 (0.37%) 13,085 354.49 0 0 27,100 29,800 24,400
25/08/2025 27,100 0 (0%) 10,175 275.29 0 0 27,100 29,800 24,400
22/08/2025 27,100 -0.3 (-1.09%) 43,203 1,178.9 0 0 27,400 30,100 24,700
21/08/2025 27,400 -0.1 (-0.36%) 37,449 1,031.19 0 0 27,500 30,200 24,800
20/08/2025 27,500 0 (0%) 58,729 1,612.83 0 0 27,500 30,200 24,800
19/08/2025 27,500 -0.2 (-0.72%) 24,004 662.92 0 0 27,700 30,400 25,000
18/08/2025 27,700 -0.2 (-0.72%) 13,960 386.24 0 0 27,900 30,600 25,200
15/08/2025 27,900 0.2 (0.72%) 24,445 680.29 0 0 27,700 30,400 25,000
14/08/2025 27,700 -0.2 (-0.72%) 40,137 1,112.27 0 0 27,900 30,600 25,200
13/08/2025 27,900 -0.1 (-0.36%) 22,959 637.45 0 0 28,000 30,800 25,200
12/08/2025 28,000 0 (0%) 48,913 1,365.73 0 0 28,000 30,800 25,200
11/08/2025 28,000 -0.6 (-2.1%) 55,658 1,583.13 0 0 28,600 31,400 25,800
08/08/2025 28,600 -0.4 (-1.38%) 24,387 702.35 0 0 29,000 31,900 26,100
07/08/2025 29,000 0 (0%) 28,407 819.68 0 0 29,000 31,900 26,100
06/08/2025 29,000 0.7 (2.47%) 20,620 596.11 0 0 28,300 31,100 25,500
05/08/2025 28,300 0 (0%) 70,076 2,028.3 0 0 28,300 31,100 25,500
04/08/2025 28,300 0 (0%) 24,618 697.13 0 0 28,300 31,100 25,500
01/08/2025 28,300 0 (0%) 60,458 1,709.14 0 0 28,300 31,100 25,500
31/07/2025 28,300 0.6 (2.17%) 37,106 1,046.07 0 0 27,700 30,400 25,000
30/07/2025 27,700 -0.1 (-0.36%) 64,528 1,789.66 0 0 27,800 30,500 25,100
29/07/2025 27,800 -0.5 (-1.77%) 88,030 2,496.81 0 0 28,300 31,100 25,500
28/07/2025 28,300 0.8 (2.91%) 65,851 1,847.87 0 0 27,500 30,200 24,800
25/07/2025 27,500 0.8 (3.%) 94,593 2,580.76 0 0 26,700 29,300 24,100
24/07/2025 26,700 0.3 (1.14%) 50,669 1,352.54 0 0 26,400 29,000 23,800
23/07/2025 26,400 -0.1 (-0.38%) 48,146 1,271.73 0 0 26,500 29,100 23,900
22/07/2025 26,500 0 (0%) 37,724 999.29 312,465 7,467.91 26,500 29,100 23,900
21/07/2025 26,500 -0.3 (-1.12%) 95,329 2,528.68 0 0 26,800 29,400 24,200
18/07/2025 26,800 0.1 (0.37%) 30,153 804.93 0 0 26,700 29,300 24,100
17/07/2025 26,700 0.1 (0.38%) 44,132 1,176.34 0 0 26,600 29,200 24,000
16/07/2025 26,500 0 (0%) 21,100 559.77 0 0 26,500 29,100 23,900
15/07/2025 26,500 0 (0%) 14,300 379.03 0 0 26,500 29,100 23,900
14/07/2025 26,500 0 (0%) 35,522 941.56 0 0 26,500 29,100 23,900
11/07/2025 26,500 0 (0%) 18,377 485.37 0 0 26,500 29,100 23,900
10/07/2025 26,500 -0.1 (-0.38%) 32,308 858.72 0 0 26,600 29,200 24,000
09/07/2025 26,600 -0.1 (-0.37%) 21,230 566.75 0 0 26,700 29,300 24,100
08/07/2025 26,700 0 (0%) 19,310 517.43 0 0 26,700 29,300 24,100
07/07/2025 26,700 0.2 (0.75%) 16,528 438.88 0 0 26,500 29,100 23,900
04/07/2025 26,500 0.1 (0.38%) 15,553 410.93 0 0 26,400 29,000 23,800
03/07/2025 26,400 -0.6 (-2.22%) 26,903 712.23 0 0 27,000 29,700 24,300
02/07/2025 27,000 0.7 (2.66%) 45,175 1,216.13 0 0 26,300 28,900 23,700
01/07/2025 26,300 -0.2 (-0.75%) 16,468 435.26 0 0 26,500 29,100 23,900
30/06/2025 26,500 0 (0%) 10,974 291.59 0 0 26,500 29,100 23,900
27/06/2025 26,500 0.2 (0.76%) 10,530 278.9 0 0 26,300 28,900 23,700
26/06/2025 26,300 -0.2 (-0.75%) 19,364 510.36 0 0 26,500 29,100 23,900
25/06/2025 26,500 -0.5 (-1.85%) 33,596 889.27 0 0 27,000 29,700 24,300
24/06/2025 27,000 0 (0%) 5,794 156.05 0 0 27,000 29,700 24,300
23/06/2025 27,000 0 (0%) 16,300 438.08 0 0 27,000 29,700 24,300
20/06/2025 27,000 0.1 (0.37%) 11,552 311.57 0 0 26,900 29,500 24,300
19/06/2025 26,900 0 (0%) 8,315 223.67 0 0 26,900 29,500 24,300
18/06/2025 26,900 0 (0%) 4,850 130.38 0 0 26,900 29,500 24,300
17/06/2025 26,900 0 (0%) 15,800 424.14 0 0 26,900 29,500 24,300
16/06/2025 26,900 0.2 (0.75%) 11,700 312.69 0 0 26,700 29,300 24,100
13/06/2025 26,700 -0.1 (-0.37%) 15,569 413.82 0 0 26,800 29,400 24,200
12/06/2025 26,800 0.1 (0.37%) 12,710 339.91 0 0 26,700 29,300 24,100
11/06/2025 26,700 -0.2 (-0.74%) 10,200 272.98 0 0 26,900 29,500 24,300
10/06/2025 26,900 0 (0%) 18,060 481.41 0 0 26,900 29,500 24,300

Dữ liệu lịch sử - BSC

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