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
09/12/2025 25,750 0 (0%) 0 0 0 0 25,750 0 0
08/12/2025 25,750 0.35 (1.38%) 1,300 33.34 0 0 25,400 27,150 23,650
05/12/2025 26,400 0 (0%) 2,600 68.83 0 0 26,400 28,200 24,600
04/12/2025 26,400 -0.15 (-0.56%) 4,500 119.6 0 0 26,550 28,400 24,700
03/12/2025 26,550 0.7 (2.71%) 4,600 119.66 0 0 25,850 27,650 24,050
02/12/2025 25,850 0.05 (0.19%) 6,200 160.44 0 0 25,800 27,600 24,000
01/12/2025 25,800 0.3 (1.18%) 2,100 54.25 0 0 25,500 27,250 23,750
28/11/2025 25,500 0 (0%) 2,000 51 0 0 25,500 27,250 23,750
27/11/2025 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
26/11/2025 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
25/11/2025 25,500 -0.5 (-1.92%) 200 5.1 0 0 26,000 27,800 24,200
24/11/2025 26,000 0.1 (0.39%) 800 20.31 0 0 25,900 27,700 24,100
21/11/2025 25,900 0 (0%) 0 0 0 0 25,900 27,700 24,100
20/11/2025 25,900 0.3 (1.17%) 300 7.77 0 0 25,600 27,350 23,850
19/11/2025 25,600 -0.5 (-1.92%) 800 20.76 0 0 26,100 27,900 24,300
18/11/2025 26,100 0 (0%) 0 0 0 0 26,100 27,900 24,300
17/11/2025 26,100 0.2 (0.77%) 1,100 28.71 0 0 25,900 27,700 24,100
14/11/2025 25,900 0 (0%) 300 7.73 0 0 25,900 27,700 24,100
13/11/2025 25,900 0 (0%) 600 15.47 0 0 25,900 27,700 24,100
12/11/2025 25,900 0 (0%) 400 10.36 0 0 25,900 27,700 24,100
11/11/2025 25,900 -0.1 (-0.38%) 2,600 66.62 0 0 26,000 27,800 24,200
10/11/2025 26,000 0.3 (1.17%) 200 5.2 0 0 25,700 27,450 23,950
07/11/2025 25,700 0 (0%) 0 0 0 0 25,700 27,450 23,950
06/11/2025 25,700 0.1 (0.39%) 100 2.57 0 0 25,600 27,350 23,850
05/11/2025 25,600 -0.5 (-1.92%) 1,000 25.58 0 0 26,100 27,900 24,300
04/11/2025 26,100 0 (0%) 0 0 0 0 26,100 27,900 24,300
03/11/2025 26,100 -0.05 (-0.19%) 400 10.45 0 0 26,150 27,950 24,350
31/10/2025 26,150 0.45 (1.75%) 800 20.74 0 0 25,700 27,450 23,950
30/10/2025 25,700 0 (0%) 500 12.85 0 0 25,700 27,450 23,950
29/10/2025 25,700 0 (0%) 0 0 0 0 25,700 27,450 23,950
28/10/2025 25,700 -0.3 (-1.15%) 8,900 228.76 0 0 26,000 27,800 24,200
27/10/2025 26,000 0 (0%) 100 2.6 0 0 26,000 27,800 24,200
24/10/2025 26,000 0.9 (3.59%) 400 10.27 0 0 25,100 26,850 23,350
23/10/2025 25,100 -0.4 (-1.57%) 12,300 314.2 0 0 25,500 27,250 23,750
22/10/2025 25,500 -0.4 (-1.54%) 6,100 155.87 0 0 25,900 27,700 24,100
21/10/2025 25,900 0.3 (1.17%) 6,100 158.42 0 0 25,600 27,350 23,850
20/10/2025 25,600 0 (0%) 1,000 25.6 0 0 25,600 27,350 23,850
17/10/2025 25,600 -0.1 (-0.39%) 700 17.97 0 0 25,700 27,450 23,950
16/10/2025 25,700 -0.3 (-1.15%) 200 5.14 0 0 26,000 27,800 24,200
15/10/2025 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
14/10/2025 26,000 0.2 (0.78%) 600 15.56 0 0 25,800 27,600 24,000
13/10/2025 25,800 -0.4 (-1.53%) 2,200 57.18 0 0 26,200 28,000 24,400
10/10/2025 26,200 0 (0%) 800 20.96 0 0 26,200 28,000 24,400
09/10/2025 26,200 0 (0%) 0 0 0 0 26,200 28,000 24,400
08/10/2025 26,200 0.2 (0.77%) 100 2.62 744,115 18,974.93 26,000 27,800 24,200
07/10/2025 26,000 0.5 (1.96%) 800 20.6 0 0 25,500 27,250 23,750
06/10/2025 25,500 -0.05 (-0.2%) 2,100 53.62 200,000 5,100 25,550 27,300 23,800
03/10/2025 25,550 0 (0%) 700 17.89 0 0 25,550 27,300 23,800
02/10/2025 25,550 -0.05 (-0.2%) 700 17.87 0 0 25,600 27,350 23,850
01/10/2025 25,600 0.1 (0.39%) 2,900 74.24 0 0 25,500 27,250 23,750
30/09/2025 25,500 -0.4 (-1.54%) 400 10.29 0 0 25,900 27,700 24,100
29/09/2025 25,900 0 (0%) 2,600 67.47 0 0 25,900 27,700 24,100
26/09/2025 25,900 0 (0%) 1,000 25.85 0 0 25,900 27,700 24,100
25/09/2025 25,900 0 (0%) 2,800 72.67 0 0 25,900 27,700 24,100
24/09/2025 25,900 -0.1 (-0.38%) 1,400 36.25 0 0 26,000 27,800 24,200
23/09/2025 26,000 0.1 (0.39%) 5,200 134.55 0 0 25,900 27,700 24,100
22/09/2025 25,900 -0.1 (-0.38%) 1,100 28.53 0 0 26,000 27,800 24,200
19/09/2025 26,000 0 (0%) 4,100 106.24 0 0 26,000 27,800 24,200
18/09/2025 26,000 0 (0%) 13,500 350.98 0 0 26,000 27,800 24,200
17/09/2025 26,000 0 (0%) 13,700 356.04 0 0 26,000 27,800 24,200
16/09/2025 26,000 -0.25 (-0.95%) 2,700 70.33 0 0 26,250 28,050 24,450
15/09/2025 26,250 0.25 (0.96%) 5,200 136.46 0 0 26,000 27,800 24,200
12/09/2025 26,000 0 (0%) 2,700 70.22 0 0 26,000 27,800 24,200
11/09/2025 26,000 -0.05 (-0.19%) 4,200 109.72 0 0 26,050 27,850 24,250
10/09/2025 26,050 -0.35 (-1.33%) 5,200 135.52 0 0 26,400 28,200 24,600
09/09/2025 26,400 0.4 (1.54%) 8,100 209.36 0 0 26,000 27,800 24,200
08/09/2025 26,000 -0.25 (-0.95%) 2,700 70.55 0 0 26,250 28,050 24,450
05/09/2025 26,250 0 (0%) 800 21 100,000 2,600 26,250 28,050 24,450
04/09/2025 26,250 -0.05 (-0.19%) 1,500 39.35 0 0 26,300 28,100 24,500
03/09/2025 26,300 -0.1 (-0.38%) 4,000 104.79 0 0 26,400 28,200 24,600
29/08/2025 26,400 0.4 (1.54%) 4,400 115.53 0 0 26,000 27,800 24,200
28/08/2025 26,000 -0.6 (-2.26%) 4,200 109.46 0 0 26,600 28,450 24,750
27/08/2025 26,600 0.6 (2.31%) 200 5.26 400,000 10,400 26,000 27,800 24,200
26/08/2025 26,000 -0.9 (-3.35%) 2,900 76.43 0 0 26,900 28,750 25,050
25/08/2025 26,900 1 (3.86%) 13,300 331.38 0 0 25,900 27,700 24,100
22/08/2025 25,900 -0.2 (-0.77%) 14,000 364.29 120,000 3,120 26,100 27,900 24,300
21/08/2025 26,100 -0.2 (-0.76%) 2,000 52.1 150,000 3,900 26,300 28,100 24,500
20/08/2025 26,300 -0.5 (-1.87%) 1,900 50.82 100,000 2,600 26,800 28,650 24,950
19/08/2025 26,800 -0.1 (-0.37%) 4,300 113.03 200,000 5,200 26,900 28,750 25,050
18/08/2025 26,900 0.65 (2.48%) 5,800 156.59 0 0 26,250 28,050 24,450
15/08/2025 26,250 -0.75 (-2.78%) 4,700 125.02 0 0 27,000 28,850 25,150
14/08/2025 28,000 0 (0%) 4,200 116.79 0 0 28,000 29,950 26,050
13/08/2025 28,000 0 (0%) 7,000 196 0 0 28,000 29,950 26,050
12/08/2025 28,000 0.5 (1.82%) 27,500 757.17 0 0 27,500 29,400 25,600
11/08/2025 27,500 -0.1 (-0.36%) 19,300 527.73 0 0 27,600 29,500 25,700
08/08/2025 27,600 0 (0%) 8,400 233.19 0 0 27,600 29,500 25,700
07/08/2025 27,600 0.8 (2.99%) 1,400 38.68 0 0 26,800 28,650 24,950
06/08/2025 26,800 0.1 (0.37%) 2,000 54.57 0 0 26,700 28,550 24,850
05/08/2025 26,700 0 (0%) 0 0 0 0 26,700 28,550 24,850
04/08/2025 26,700 0 (0%) 0 0 0 0 26,700 28,550 24,850
01/08/2025 26,700 -0.3 (-1.11%) 2,900 77.73 0 0 27,000 28,850 25,150
31/07/2025 27,000 0.45 (1.69%) 100 2.7 0 0 26,550 28,400 24,700
30/07/2025 26,550 -0.05 (-0.19%) 5,100 135.2 0 0 26,600 28,450 24,750
29/07/2025 26,600 -0.3 (-1.12%) 4,800 128.3 0 0 26,900 28,750 25,050
28/07/2025 26,900 -0.05 (-0.19%) 2,800 75.45 0 0 26,950 28,800 25,100
25/07/2025 26,950 0.05 (0.19%) 400 10.76 0 0 26,900 28,750 25,050
24/07/2025 26,900 -0.1 (-0.37%) 4,100 110.69 0 0 27,000 28,850 25,150
23/07/2025 27,000 0 (0%) 2,000 54.08 0 0 27,000 28,850 25,150
22/07/2025 27,000 0.2 (0.75%) 16,200 434.3 0 0 26,800 28,650 24,950
21/07/2025 26,800 0 (0%) 1,000 26.96 0 0 26,800 28,650 24,950
18/07/2025 26,800 -0.4 (-1.47%) 13,800 363.25 0 0 27,200 29,100 25,300
17/07/2025 27,200 0 (0%) 800 21.92 0 0 27,200 29,100 25,300
16/07/2025 27,200 -0.1 (-0.37%) 1,000 27.28 0 0 27,300 29,200 25,400
15/07/2025 27,300 -0.1 (-0.36%) 1,400 37.31 0 0 27,400 29,300 25,500
14/07/2025 27,400 -0.2 (-0.72%) 300 8.22 0 0 27,600 29,500 25,700
11/07/2025 27,600 0.1 (0.36%) 600 16.99 0 0 27,500 29,400 25,600
10/07/2025 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
09/07/2025 27,500 -0.1 (-0.36%) 3,100 85.36 0 0 27,600 29,500 25,700
08/07/2025 27,600 0 (0%) 4,000 110.4 0 0 27,600 29,500 25,700
07/07/2025 27,600 -1.5 (-5.15%) 100 2.76 0 0 29,100 31,100 27,100
04/07/2025 29,100 1.5 (5.43%) 1,500 42.82 0 0 27,600 29,500 25,700
03/07/2025 27,600 0 (0%) 14,000 386.4 0 0 27,600 29,500 25,700
02/07/2025 27,600 -0.1 (-0.36%) 100 2.76 0 0 27,700 29,600 25,800
01/07/2025 27,700 0 (0%) 1,400 39.01 0 0 27,700 29,600 25,800
30/06/2025 27,700 0 (0%) 0 0 0 0 27,700 29,600 25,800
27/06/2025 27,700 0 (0%) 0 0 0 0 27,700 29,600 25,800
26/06/2025 27,700 -0.1 (-0.36%) 100 2.77 0 0 27,800 29,700 25,900
25/06/2025 27,800 0.1 (0.36%) 100 2.78 0 0 27,700 29,600 25,800
24/06/2025 27,700 1.7 (6.54%) 1,500 41.55 0 0 26,000 27,800 24,200
23/06/2025 26,000 -1 (-3.7%) 6,300 164.77 0 0 27,000 28,850 25,150
20/06/2025 27,000 0 (0%) 0 0 0 0 27,000 28,850 25,150
19/06/2025 27,000 0 (0%) 100 2.7 0 0 27,000 28,850 25,150
18/06/2025 27,000 -0.1 (-0.37%) 2,300 62.15 0 0 27,100 28,950 25,250
17/06/2025 27,100 -0.5 (-1.81%) 1,200 32.52 0 0 27,600 29,500 25,700
16/06/2025 27,600 0 (0%) 400 11.06 0 0 27,600 29,500 25,700
13/06/2025 27,600 -0.3 (-1.08%) 3,400 94.26 0 0 27,900 29,850 25,950
12/06/2025 27,900 0 (0%) 0 0 0 0 27,900 29,850 25,950
11/06/2025 27,900 0 (0%) 0 0 0 0 27,900 29,850 25,950
10/06/2025 27,900 -0.45 (-1.59%) 300 8.42 0 0 28,350 30,300 26,400
09/06/2025 28,350 0 (0%) 100 2.84 0 0 28,350 30,300 26,400

Dữ liệu lịch sử - BSC

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