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
19/12/2025 17,100 0 (0%) 261,500 4,490.45 0 0 17,100 18,250 15,950
18/12/2025 17,100 1 (6.21%) 703,500 12,053.39 0 0 16,100 17,200 15,000
17/12/2025 16,100 1.05 (6.98%) 465,900 7,477.81 0 0 15,050 16,100 14,000
16/12/2025 15,050 0.05 (0.33%) 35,000 524.1 0 0 15,000 16,050 13,950
15/12/2025 15,000 0 (0%) 30,200 452.92 0 0 15,000 16,050 13,950
12/12/2025 15,000 0 (0%) 27,500 411.29 0 0 15,000 16,050 13,950
11/12/2025 15,000 0.2 (1.35%) 22,900 341.83 0 0 14,800 15,800 13,800
10/12/2025 14,800 -0.5 (-3.27%) 35,900 534.23 0 0 15,300 16,350 14,250
09/12/2025 15,300 -0.85 (-5.26%) 48,400 762.45 0 0 16,150 17,250 15,050
08/12/2025 16,150 1.05 (6.95%) 77,700 1,208.64 0 0 15,100 16,150 14,050
05/12/2025 15,100 0.1 (0.67%) 67,800 1,024.08 0 0 15,000 16,050 13,950
04/12/2025 15,000 -0.7 (-4.46%) 66,700 1,022.64 0 0 15,700 16,750 14,650
03/12/2025 15,700 0.4 (2.61%) 120,400 1,918.6 0 0 15,300 16,350 14,250
02/12/2025 15,300 1 (6.99%) 248,000 3,731.96 0 0 14,300 15,300 13,300
01/12/2025 14,300 0.7 (5.15%) 58,400 812.15 0 0 13,600 14,550 12,650
28/11/2025 13,600 -0.05 (-0.37%) 16,300 222.57 0 0 13,650 14,600 12,700
27/11/2025 13,650 0.15 (1.11%) 43,100 589.34 0 0 13,500 14,400 12,600
26/11/2025 13,500 -0.05 (-0.37%) 20,300 277.77 0 0 13,550 14,450 12,650
25/11/2025 13,550 -0.05 (-0.37%) 2,200 29.55 0 0 13,600 14,550 12,650
24/11/2025 13,600 0.15 (1.12%) 6,200 82.99 0 0 13,450 14,350 12,550
21/11/2025 13,450 0 (0%) 0 0 0 0 13,450 14,350 12,550
20/11/2025 13,450 -0.05 (-0.37%) 6,300 84.93 0 0 13,500 14,400 12,600
19/11/2025 13,500 0 (0%) 3,400 45.71 0 0 13,500 14,400 12,600
18/11/2025 13,500 0.1 (0.75%) 39,300 532.2 0 0 13,400 14,300 12,500
17/11/2025 13,400 0.05 (0.37%) 4,800 63.46 0 0 13,350 14,250 12,450
14/11/2025 13,350 0 (0%) 20,500 273.62 0 0 13,350 14,250 12,450
13/11/2025 13,350 0 (0%) 14,100 188.17 0 0 13,350 14,250 12,450
12/11/2025 13,350 0 (0%) 15,100 201.59 0 0 13,350 14,250 12,450
11/11/2025 13,350 0 (0%) 1,800 24.08 0 0 13,350 14,250 12,450
10/11/2025 13,350 0 (0%) 700 9.35 0 0 13,350 14,250 12,450
07/11/2025 13,350 -0.05 (-0.37%) 4,400 58.82 0 0 13,400 14,300 12,500
06/11/2025 13,400 -0.2 (-1.47%) 46,600 625.08 0 0 13,600 14,550 12,650
05/11/2025 13,600 0 (0%) 26,500 360.7 0 0 13,600 14,550 12,650
04/11/2025 13,600 0.3 (2.26%) 83,100 1,114.24 0 0 13,300 14,200 12,400
03/11/2025 13,300 -0.3 (-2.21%) 15,800 211.61 0 0 13,600 14,550 12,650
31/10/2025 13,600 -0.1 (-0.73%) 42,700 582.28 0 0 13,700 14,650 12,750
30/10/2025 13,700 0.05 (0.37%) 7,200 98.27 0 0 13,650 14,600 12,700
29/10/2025 13,650 0.05 (0.37%) 26,800 364.02 0 0 13,600 14,550 12,650
28/10/2025 13,600 -0.15 (-1.09%) 44,600 606.23 0 0 13,750 14,700 12,800
27/10/2025 13,750 0.65 (4.96%) 16,600 227.21 0 0 13,100 14,000 12,200
24/10/2025 13,100 0 (0%) 18,200 238.42 0 0 13,100 14,000 12,200
23/10/2025 13,100 -0.05 (-0.38%) 30,300 396.58 0 0 13,150 14,050 12,250
22/10/2025 13,150 -0.5 (-3.66%) 26,400 357.32 0 0 13,650 14,600 12,700
21/10/2025 13,650 0.65 (5%) 152,500 2,017.39 0 0 13,000 13,900 12,100
20/10/2025 13,000 -0.1 (-0.76%) 80,900 1,058.92 0 0 13,100 14,000 12,200
17/10/2025 13,100 -0.1 (-0.76%) 32,100 420.92 0 0 13,200 14,100 12,300
16/10/2025 13,200 0.3 (2.33%) 60,500 798.23 0 0 12,900 13,800 12,000
15/10/2025 12,900 -0.05 (-0.39%) 85,500 1,103.63 0 0 12,950 13,850 12,050
14/10/2025 12,950 -0.15 (-1.15%) 42,700 555 0 0 13,100 14,000 12,200
13/10/2025 13,100 0.05 (0.38%) 28,200 367.59 0 0 13,050 13,950 12,150
10/10/2025 13,050 -0.3 (-2.25%) 63,100 823.05 0 0 13,350 14,250 12,450
09/10/2025 13,350 0.1 (0.75%) 18,100 239.7 0 0 13,250 14,150 12,350
08/10/2025 13,250 -0.15 (-1.12%) 3,000 39.8 0 0 13,400 14,300 12,500
07/10/2025 13,400 -0.1 (-0.74%) 31,000 409.44 0 0 13,500 14,400 12,600
06/10/2025 13,500 0.3 (2.27%) 30,900 415.66 0 0 13,200 14,100 12,300
03/10/2025 13,200 0 (0%) 9,800 128.48 0 0 13,200 14,100 12,300
02/10/2025 13,200 -0.05 (-0.38%) 31,300 412.62 0 0 13,250 14,150 12,350
01/10/2025 13,250 0.15 (1.15%) 9,200 119.93 0 0 13,100 14,000 12,200
30/09/2025 13,100 -0.05 (-0.38%) 36,200 475.01 0 0 13,150 14,050 12,250
29/09/2025 13,150 -0.1 (-0.75%) 24,800 325.24 0 0 13,250 14,150 12,350
26/09/2025 13,250 -0.1 (-0.75%) 58,200 771.95 0 0 13,350 14,250 12,450
25/09/2025 13,350 0.05 (0.38%) 6,700 89.04 0 0 13,300 14,200 12,400
24/09/2025 13,300 0 (0%) 20,800 275.88 0 0 13,300 14,200 12,400
23/09/2025 13,300 -0.2 (-1.48%) 22,700 301.26 0 0 13,500 14,400 12,600
22/09/2025 13,500 -0.05 (-0.37%) 8,600 115.8 0 0 13,550 14,450 12,650
19/09/2025 13,550 -0.25 (-1.81%) 27,000 364.38 0 0 13,800 14,750 12,850
18/09/2025 13,800 0 (0%) 12,600 173.31 0 0 13,800 14,750 12,850
17/09/2025 13,800 0.05 (0.36%) 18,200 250.55 0 0 13,750 14,700 12,800
16/09/2025 13,750 -0.05 (-0.36%) 34,400 474.35 0 0 13,800 14,750 12,850
15/09/2025 13,800 0.2 (1.47%) 47,200 648.03 0 0 13,600 14,550 12,650
12/09/2025 13,600 0.1 (0.74%) 10,300 139.72 0 0 13,500 14,400 12,600
11/09/2025 13,500 -0.05 (-0.37%) 11,300 151.7 0 0 13,550 14,450 12,650
10/09/2025 13,550 0.3 (2.26%) 32,100 423.76 0 0 13,250 14,150 12,350
09/09/2025 13,250 0.05 (0.38%) 16,900 222.5 0 0 13,200 14,100 12,300
08/09/2025 13,200 -0.4 (-2.94%) 43,400 579.52 0 0 13,600 14,550 12,650
05/09/2025 13,600 0.1 (0.74%) 36,500 496.86 0 0 13,500 14,400 12,600
04/09/2025 13,500 -0.15 (-1.1%) 19,100 260.87 0 0 13,650 14,600 12,700
03/09/2025 13,650 -0.1 (-0.73%) 4,100 56.16 0 0 13,750 14,700 12,800
29/08/2025 13,750 0.05 (0.36%) 27,500 377.19 0 0 13,700 14,650 12,750
28/08/2025 13,700 0.15 (1.11%) 6,800 93.29 0 0 13,550 14,450 12,650
27/08/2025 13,550 -0.05 (-0.37%) 15,300 206.95 0 0 13,600 14,550 12,650
26/08/2025 13,600 0 (0%) 15,100 204.91 0 0 13,600 14,550 12,650
25/08/2025 13,600 0.05 (0.37%) 24,400 330.05 0 0 13,550 14,450 12,650
22/08/2025 13,550 -0.15 (-1.09%) 49,600 673.21 0 0 13,700 14,650 12,750
21/08/2025 13,700 -0.1 (-0.72%) 15,600 213.11 0 0 13,800 14,750 12,850
20/08/2025 13,800 0.15 (1.1%) 67,400 920.02 0 0 13,650 14,600 12,700
19/08/2025 13,650 0 (0%) 121,600 1,661.77 0 0 13,650 14,600 12,700
18/08/2025 13,650 0.1 (0.74%) 97,200 1,318.44 0 0 13,550 14,450 12,650
15/08/2025 13,550 -0.25 (-1.81%) 74,500 1,023.04 0 0 13,800 14,750 12,850
14/08/2025 13,800 -0.15 (-1.08%) 96,400 1,332.88 0 0 13,950 14,900 13,000
13/08/2025 13,950 0.05 (0.36%) 48,100 664.4 0 0 13,900 14,850 12,950
12/08/2025 13,900 0.05 (0.36%) 101,400 1,404.72 0 0 13,850 14,800 12,900
11/08/2025 13,850 0 (0%) 52,300 727.66 0 0 13,850 14,800 12,900
08/08/2025 13,850 -0.25 (-1.77%) 61,600 856.11 0 0 14,100 15,050 13,150
07/08/2025 14,100 -0.05 (-0.35%) 36,900 518.16 0 0 14,150 15,100 13,200
06/08/2025 15,150 0.8 (5.57%) 272,700 4,062.1 0 0 14,350 15,350 13,350
05/08/2025 14,350 -0.6 (-4.01%) 87,700 1,281.29 0 0 14,950 15,950 13,950
04/08/2025 14,950 -0.05 (-0.33%) 73,400 1,108.37 0 0 15,000 16,050 13,950
01/08/2025 15,000 0.7 (4.9%) 249,000 3,689.72 0 0 14,300 15,300 13,300
31/07/2025 14,300 0.05 (0.35%) 71,500 1,012.33 0 0 14,250 15,200 13,300
30/07/2025 14,250 0.25 (1.79%) 67,700 957.96 0 0 14,000 14,950 13,050
29/07/2025 14,000 -0.35 (-2.44%) 118,000 1,687.69 0 0 14,350 15,350 13,350
28/07/2025 14,350 0.25 (1.77%) 150,700 2,173.71 0 0 14,100 15,050 13,150
25/07/2025 14,100 0.1 (0.71%) 155,000 2,167.64 0 0 14,000 14,950 13,050
24/07/2025 14,000 0.15 (1.08%) 37,300 520.35 0 0 13,850 14,800 12,900
23/07/2025 13,850 0.05 (0.36%) 85,800 1,185.22 0 0 13,800 14,750 12,850
22/07/2025 13,800 -0.15 (-1.08%) 38,700 537.08 0 0 13,950 14,900 13,000
21/07/2025 13,950 -0.05 (-0.36%) 47,800 661.21 0 0 14,000 14,950 13,050
18/07/2025 14,000 0.05 (0.36%) 28,000 390.12 0 0 13,950 14,900 13,000
17/07/2025 13,950 0.05 (0.36%) 27,900 387.61 0 0 13,900 14,850 12,950
16/07/2025 13,900 -0.05 (-0.36%) 15,700 218.76 0 0 13,950 14,900 13,000
15/07/2025 13,950 0.15 (1.09%) 139,200 1,931.29 0 0 13,800 14,750 12,850
14/07/2025 13,800 -0.1 (-0.72%) 50,200 688.69 0 0 13,900 14,850 12,950
11/07/2025 13,900 0.1 (0.72%) 21,100 288.26 0 0 13,800 14,750 12,850
10/07/2025 13,800 0 (0%) 14,700 202.89 0 0 13,800 14,750 12,850
09/07/2025 13,800 -0.15 (-1.08%) 51,400 713.31 0 0 13,950 14,900 13,000
08/07/2025 13,950 0.05 (0.36%) 44,800 623.5 0 0 13,900 14,850 12,950
07/07/2025 13,900 0.1 (0.72%) 39,000 542.2 0 0 13,800 14,750 12,850
04/07/2025 13,800 0.35 (2.6%) 16,400 224.25 0 0 13,450 14,350 12,550
03/07/2025 13,450 -0.45 (-3.24%) 51,000 703.01 0 0 13,900 14,850 12,950
02/07/2025 13,900 0.05 (0.36%) 12,500 173.15 0 0 13,850 14,800 12,900
01/07/2025 13,850 -0.15 (-1.07%) 48,000 667.88 0 0 14,000 14,950 13,050
30/06/2025 14,000 0.15 (1.08%) 58,400 809.78 0 0 13,850 14,800 12,900
27/06/2025 13,850 0.05 (0.36%) 23,700 327.43 0 0 13,800 14,750 12,850
26/06/2025 13,800 -0.15 (-1.08%) 17,300 240.85 0 0 13,950 14,900 13,000
25/06/2025 13,950 0.15 (1.09%) 22,400 311.27 0 0 13,800 14,750 12,850
24/06/2025 13,800 0 (0%) 17,700 244.34 0 0 13,800 14,750 12,850
23/06/2025 13,800 0 (0%) 47,800 656.89 0 0 13,800 14,750 12,850
20/06/2025 13,800 -0.1 (-0.72%) 62,300 860.69 0 0 13,900 14,850 12,950
19/06/2025 13,900 0.1 (0.72%) 62,700 862.76 0 0 13,800 14,750 12,850

Dữ liệu lịch sử - BSC

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