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 24,200 0 (0%) 3,300 79.97 0 0 24,200 25,850 22,550
05/12/2025 24,200 -0.1 (-0.41%) 1,000 24.2 0 0 24,300 26,000 22,600
04/12/2025 24,300 0.6 (2.53%) 1,900 46.21 0 0 23,700 25,350 22,050
03/12/2025 23,700 0.05 (0.21%) 4,400 104.3 0 0 23,650 25,300 22,000
02/12/2025 23,650 -0.35 (-1.46%) 1,500 35.43 0 0 24,000 25,650 22,350
01/12/2025 24,000 -0.1 (-0.41%) 1,400 33.64 0 0 24,100 25,750 22,450
28/11/2025 24,100 -0.4 (-1.63%) 200 4.82 0 0 24,500 26,200 22,800
27/11/2025 24,500 0 (0%) 0 0 0 0 24,500 26,200 22,800
26/11/2025 24,500 0.2 (0.82%) 1,300 31.98 0 0 24,300 26,000 22,600
25/11/2025 24,300 -0.2 (-0.82%) 1,400 34.6 0 0 24,500 26,200 22,800
24/11/2025 24,500 0.2 (0.82%) 800 19.52 0 0 24,300 26,000 22,600
21/11/2025 24,300 -0.05 (-0.21%) 200 4.87 0 0 24,350 26,050 22,650
20/11/2025 24,350 0.15 (0.62%) 1,700 41.32 0 0 24,200 25,850 22,550
19/11/2025 24,200 0.05 (0.21%) 1,300 31.41 0 0 24,150 25,800 22,500
18/11/2025 24,150 -0.25 (-1.02%) 1,900 46.01 0 0 24,400 26,100 22,700
17/11/2025 24,400 -0.2 (-0.81%) 1,300 31.8 0 0 24,600 26,300 22,900
14/11/2025 24,600 0 (0%) 400 9.84 0 0 24,600 26,300 22,900
13/11/2025 24,600 0.2 (0.82%) 600 14.58 0 0 24,400 26,100 22,700
12/11/2025 24,400 0.1 (0.41%) 3,400 82.64 0 0 24,300 26,000 22,600
11/11/2025 24,300 0 (0%) 72,800 1,769.1 0 0 24,300 26,000 22,600
10/11/2025 24,300 0.4 (1.67%) 1,100 26.73 0 0 23,900 25,550 22,250
07/11/2025 23,900 0 (0%) 900 21.53 0 0 23,900 25,550 22,250
06/11/2025 23,900 0 (0%) 0 0 0 0 23,900 25,550 22,250
05/11/2025 23,900 0 (0%) 1,400 33.53 0 0 23,900 25,550 22,250
04/11/2025 23,900 -0.1 (-0.42%) 13,000 316.97 0 0 24,000 25,650 22,350
03/11/2025 24,000 -0.7 (-2.83%) 5,200 125.21 0 0 24,700 26,400 23,000
31/10/2025 24,700 0.05 (0.2%) 1,100 27.13 0 0 24,650 26,350 22,950
30/10/2025 24,650 -0.1 (-0.4%) 400 9.64 0 0 24,750 26,450 23,050
29/10/2025 24,750 0.95 (3.99%) 1,100 27.23 0 0 23,800 25,450 22,150
28/10/2025 23,800 -1 (-4.03%) 1,100 26.8 0 0 24,800 26,500 23,100
27/10/2025 24,800 1.2 (5.08%) 4,500 107.35 0 0 23,600 25,250 21,950
24/10/2025 23,600 -0.4 (-1.67%) 2,000 49.54 0 0 24,000 25,650 22,350
23/10/2025 24,000 0 (0%) 300 7.2 0 0 24,000 25,650 22,350
22/10/2025 24,000 0.5 (2.13%) 1,900 44.7 0 0 23,500 25,100 21,900
21/10/2025 23,500 -0.5 (-2.08%) 12,900 303.4 0 0 24,000 25,650 22,350
20/10/2025 24,000 0.05 (0.21%) 2,000 48.26 0 0 23,950 25,600 22,300
17/10/2025 23,950 0 (0%) 300 7.19 0 0 23,950 25,600 22,300
16/10/2025 23,950 0 (0%) 100 2.4 0 0 23,950 25,600 22,300
15/10/2025 23,950 0.05 (0.21%) 200 4.79 0 0 23,900 25,550 22,250
14/10/2025 23,900 0.2 (0.84%) 5,600 134.15 0 0 23,700 25,350 22,050
13/10/2025 23,700 -0.6 (-2.47%) 2,400 57.68 0 0 24,300 26,000 22,600
10/10/2025 24,300 0 (0%) 1,300 31.56 0 0 24,300 26,000 22,600
09/10/2025 24,300 0.2 (0.83%) 2,600 63.32 0 0 24,100 25,750 22,450
08/10/2025 24,100 -0.5 (-2.03%) 1,700 41.45 0 0 24,600 26,300 22,900
07/10/2025 24,600 0 (0%) 0 0 0 0 24,600 26,300 22,900
06/10/2025 24,600 -0.1 (-0.4%) 1,300 31.83 0 0 24,700 26,400 23,000
03/10/2025 24,700 0 (0%) 2,200 53.94 0 0 24,700 26,400 23,000
02/10/2025 24,700 0.2 (0.82%) 3,900 95.9 0 0 24,500 26,200 22,800
01/10/2025 24,500 0 (0%) 600 14.81 0 0 24,500 26,200 22,800
30/09/2025 24,500 -0.15 (-0.61%) 7,500 184.23 0 0 24,650 26,350 22,950
29/09/2025 24,650 0 (0%) 1,100 27.12 0 0 24,650 26,350 22,950
26/09/2025 24,650 0.05 (0.2%) 2,000 49.3 0 0 24,600 26,300 22,900
25/09/2025 24,600 0.1 (0.41%) 1,300 32.07 0 0 24,500 26,200 22,800
24/09/2025 24,500 -0.5 (-2%) 900 22.05 0 0 25,000 26,750 23,250
23/09/2025 25,000 0.2 (0.81%) 800 19.86 0 0 24,800 26,500 23,100
22/09/2025 24,800 -0.2 (-0.8%) 1,300 32.38 0 0 25,000 26,750 23,250
19/09/2025 25,000 0 (0%) 6,000 147.9 0 0 25,000 26,750 23,250
18/09/2025 25,000 -0.1 (-0.4%) 1,000 25 0 0 25,100 26,850 23,350
17/09/2025 25,100 0.1 (0.4%) 4,000 99.53 0 0 25,000 26,750 23,250
16/09/2025 25,000 0.2 (0.81%) 2,400 59.89 0 0 24,800 26,500 23,100
15/09/2025 24,800 0.1 (0.4%) 1,000 24.79 0 0 24,700 26,400 23,000
12/09/2025 24,700 0.25 (1.02%) 1,200 29.58 0 0 24,450 26,150 22,750
11/09/2025 24,450 0 (0%) 1,800 44.11 0 0 24,450 26,150 22,750
10/09/2025 24,450 0 (0%) 2,400 58.69 0 0 24,450 26,150 22,750
09/09/2025 24,450 0.15 (0.62%) 8,600 209.96 0 0 24,300 26,000 22,600
08/09/2025 24,300 -0.9 (-3.57%) 7,200 177.56 0 0 25,200 26,950 23,450
05/09/2025 25,200 -0.2 (-0.79%) 4,900 123.89 0 0 25,400 27,150 23,650
04/09/2025 25,400 -0.1 (-0.39%) 2,100 53.54 0 0 25,500 27,250 23,750
03/09/2025 25,500 0.5 (2%) 10,100 250.25 0 0 25,000 26,750 23,250
29/08/2025 25,000 -0.1 (-0.4%) 3,900 97.86 0 0 25,100 26,850 23,350
28/08/2025 25,100 0.2 (0.8%) 2,300 57.31 0 0 24,900 26,600 23,200
27/08/2025 24,900 0.1 (0.4%) 1,600 39.78 0 0 24,800 26,500 23,100
26/08/2025 24,800 0 (0%) 1,500 37.23 0 0 24,800 26,500 23,100
25/08/2025 24,800 -0.05 (-0.2%) 5,200 129.04 0 0 24,850 26,550 23,150
22/08/2025 24,850 -0.3 (-1.19%) 4,300 106.82 0 0 25,150 26,900 23,400
21/08/2025 25,150 -0.15 (-0.59%) 3,900 98.06 0 0 25,300 27,050 23,550
20/08/2025 25,300 -0.2 (-0.78%) 5,000 128.67 0 0 25,500 27,250 23,750
19/08/2025 25,500 -0.25 (-0.97%) 4,800 121.22 0 0 25,750 27,550 23,950
18/08/2025 25,750 0.15 (0.59%) 6,500 166.94 0 0 25,600 27,350 23,850
15/08/2025 25,600 0.1 (0.39%) 10,800 274.49 0 0 25,500 27,250 23,750
14/08/2025 25,500 -0.4 (-1.54%) 134,800 3,434.09 0 0 25,900 27,700 24,100
13/08/2025 27,400 -0.3 (-1.08%) 21,500 590.4 0 0 27,700 29,600 25,800
12/08/2025 27,700 0 (0%) 27,200 754.15 0 0 27,700 29,600 25,800
11/08/2025 27,700 0.25 (0.91%) 18,100 501.38 0 0 27,450 29,350 25,550
08/08/2025 27,450 0.15 (0.55%) 12,400 340.13 0 0 27,300 29,200 25,400
07/08/2025 27,300 0.15 (0.55%) 11,200 306.34 0 0 27,150 29,050 25,250
06/08/2025 27,150 0.05 (0.18%) 9,500 256.99 0 0 27,100 28,950 25,250
05/08/2025 27,100 0 (0%) 17,300 468.96 0 0 27,100 28,950 25,250
04/08/2025 27,100 0.15 (0.56%) 14,500 392.04 0 0 26,950 28,800 25,100
01/08/2025 26,950 0 (0%) 18,500 501.05 0 0 26,950 28,800 25,100
31/07/2025 26,950 0.15 (0.56%) 14,800 391.25 0 0 26,800 28,650 24,950
30/07/2025 26,800 0.4 (1.52%) 23,300 630.34 0 0 26,400 28,200 24,600
29/07/2025 26,400 -1 (-3.65%) 23,600 634.15 0 0 27,400 29,300 25,500
28/07/2025 27,400 0.15 (0.55%) 21,900 594. 0 0 27,250 29,150 25,350
25/07/2025 27,250 1.75 (6.86%) 55,800 1,506.92 0 0 25,500 27,250 23,750
24/07/2025 25,500 -0.85 (-3.23%) 86,800 2,222.67 0 0 26,350 28,150 24,550
23/07/2025 26,350 1.05 (4.15%) 37,200 976.06 0 0 25,300 27,050 23,550
22/07/2025 25,300 0.05 (0.2%) 7,300 183.68 0 0 25,250 27,000 23,500
21/07/2025 25,250 0.15 (0.6%) 15,000 379.01 0 0 25,100 26,850 23,350
18/07/2025 25,100 0.05 (0.2%) 19,000 477.04 0 0 25,050 26,800 23,300
17/07/2025 25,050 -0.25 (-0.99%) 10,200 256.66 0 0 25,300 27,050 23,550
16/07/2025 25,300 0.05 (0.2%) 4,200 106.23 0 0 25,250 27,000 23,500
15/07/2025 25,250 -0.05 (-0.2%) 26,200 659.05 0 0 25,300 27,050 23,550
14/07/2025 25,300 0.1 (0.4%) 27,200 687.95 0 0 25,200 26,950 23,450
11/07/2025 25,200 0.2 (0.8%) 58,900 1,465.79 0 0 25,000 26,750 23,250
10/07/2025 25,000 0.05 (0.2%) 42,400 1,058.49 0 0 24,950 26,650 23,250
09/07/2025 24,950 -0.05 (-0.2%) 109,200 2,726.37 0 0 25,000 26,750 23,250
08/07/2025 25,000 -0.1 (-0.4%) 24,200 605.66 0 0 25,100 26,850 23,350
07/07/2025 25,100 -0.2 (-0.79%) 11,500 288.56 0 0 25,300 27,050 23,550
04/07/2025 25,300 -0.2 (-0.78%) 2,600 66.14 0 0 25,500 27,250 23,750
03/07/2025 25,500 0.1 (0.39%) 19,600 499.8 0 0 25,400 27,150 23,650
02/07/2025 25,400 -0.1 (-0.39%) 14,200 360.45 0 0 25,500 27,250 23,750
01/07/2025 25,500 -0.9 (-3.41%) 5,300 135.83 0 0 26,400 28,200 24,600
30/06/2025 26,400 1.3 (5.18%) 1,100 28.23 0 0 25,100 26,850 23,350
27/06/2025 25,100 -0.1 (-0.4%) 19,800 497.79 0 0 25,200 26,950 23,450
26/06/2025 25,200 -0.3 (-1.18%) 18,500 469.9 0 0 25,500 27,250 23,750
25/06/2025 25,500 -0.5 (-1.92%) 17,300 443.78 0 0 26,000 27,800 24,200
24/06/2025 26,000 -0.55 (-2.07%) 18,000 470.44 0 0 26,550 28,400 24,700
23/06/2025 26,550 -0.5 (-1.85%) 45,600 1,210.26 0 0 27,050 28,900 25,200
20/06/2025 27,050 -0.35 (-1.28%) 15,600 423.47 0 0 27,400 29,300 25,500
19/06/2025 27,400 -1.35 (-4.7%) 24,000 670.83 0 0 28,750 30,750 26,750
18/06/2025 28,750 0.45 (1.59%) 1,300 36.72 0 0 28,300 30,250 26,350
17/06/2025 28,300 -0.6 (-2.08%) 6,400 181.12 0 0 28,900 30,900 26,900
16/06/2025 28,900 0.9 (3.21%) 20,500 585.02 0 0 28,000 29,950 26,050
13/06/2025 28,000 -0.8 (-2.78%) 4,000 110.55 0 0 28,800 30,800 26,800
12/06/2025 28,800 0 (0%) 0 0 0 0 28,800 30,800 26,800
11/06/2025 28,800 0 (0%) 0 0 0 0 28,800 30,800 26,800
10/06/2025 28,800 0 (0%) 0 0 0 0 28,800 30,800 26,800
09/06/2025 28,800 1.6 (5.88%) 200 5.76 0 0 27,200 29,100 25,300

Dữ liệu lịch sử - BSC

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