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
18/12/2025 16,750 0 (0%) 12,500 206.4 0 0 16,750 17,900 15,600
17/12/2025 16,750 0 (0%) 0 0 0 0 16,750 17,900 15,600
16/12/2025 16,750 0 (0%) 9,600 160.5 0 0 16,750 17,900 15,600
15/12/2025 16,750 -0.1 (-0.59%) 4,200 67.81 0 0 16,850 18,000 15,700
12/12/2025 16,850 0 (0%) 5,400 89.18 0 0 16,850 18,000 15,700
11/12/2025 16,850 0.2 (1.2%) 1,800 29.96 0 0 16,650 17,800 15,500
10/12/2025 16,650 -0.15 (-0.89%) 14,100 236.84 0 0 16,800 17,950 15,650
09/12/2025 16,800 0.05 (0.3%) 2,400 39.79 0 0 16,750 17,900 15,600
08/12/2025 16,750 -0.05 (-0.3%) 2,600 43.01 0 0 16,800 17,950 15,650
05/12/2025 16,800 0 (0%) 10,500 175.87 0 0 16,800 17,950 15,650
04/12/2025 16,800 0.25 (1.51%) 22,000 366.5 0 0 16,550 17,700 15,400
03/12/2025 16,550 -0.05 (-0.3%) 3,900 64.73 0 0 16,600 17,750 15,450
02/12/2025 16,600 0 (0%) 9,300 154.04 0 0 16,600 17,750 15,450
01/12/2025 16,600 -0.3 (-1.78%) 10,500 174.03 0 0 16,900 18,050 15,750
28/11/2025 16,900 0 (0%) 10,800 182.52 0 0 16,900 18,050 15,750
27/11/2025 16,900 0.1 (0.6%) 9,800 164.3 0 0 16,800 17,950 15,650
26/11/2025 16,800 0.05 (0.3%) 2,100 35.26 0 0 16,750 17,900 15,600
25/11/2025 16,750 -0.1 (-0.59%) 2,300 38.36 0 0 16,850 18,000 15,700
24/11/2025 16,850 -0.1 (-0.59%) 4,900 81.98 0 0 16,950 18,100 15,800
21/11/2025 16,950 0.15 (0.89%) 18,900 315.05 0 0 16,800 17,950 15,650
20/11/2025 16,800 -0.15 (-0.88%) 14,500 244.85 0 0 16,950 18,100 15,800
19/11/2025 16,950 0 (0%) 28,400 481.35 0 0 16,950 18,100 15,800
18/11/2025 16,950 -0.05 (-0.29%) 19,700 329.65 0 0 17,000 18,150 15,850
17/11/2025 17,000 0.1 (0.59%) 20,100 337.59 0 0 16,900 18,050 15,750
14/11/2025 16,900 0 (0%) 10,200 171.71 0 0 16,900 18,050 15,750
13/11/2025 16,900 0 (0%) 10,100 168.63 0 0 16,900 18,050 15,750
12/11/2025 16,900 0 (0%) 40,300 667.7 0 0 16,900 18,050 15,750
11/11/2025 16,900 0 (0%) 6,300 105.43 0 0 16,900 18,050 15,750
10/11/2025 16,900 -0.1 (-0.59%) 7,100 118.41 0 0 17,000 18,150 15,850
07/11/2025 17,000 0.1 (0.59%) 18,000 302.91 0 0 16,900 18,050 15,750
06/11/2025 16,900 0.1 (0.6%) 27,300 459.04 0 0 16,800 17,950 15,650
05/11/2025 16,800 -0.2 (-1.18%) 15,400 262.96 0 0 17,000 18,150 15,850
04/11/2025 17,000 -0.45 (-2.58%) 10,100 171.87 0 0 17,450 18,650 16,250
03/11/2025 17,450 0.15 (0.87%) 11,900 205.09 0 0 17,300 18,500 16,100
31/10/2025 17,300 -0.35 (-1.98%) 35,100 607.82 0 0 17,650 18,850 16,450
30/10/2025 17,650 0.2 (1.15%) 32,800 573.19 0 0 17,450 18,650 16,250
29/10/2025 25,300 0.8 (3.27%) 83,600 2,093.08 0 0 24,500 26,200 22,800
28/10/2025 24,500 -0.1 (-0.41%) 38,700 950.66 0 0 24,600 26,300 22,900
27/10/2025 24,600 -0.15 (-0.61%) 22,100 551.16 0 0 24,750 26,450 23,050
24/10/2025 24,750 -0.2 (-0.8%) 25,200 619.01 0 0 24,950 26,650 23,250
23/10/2025 24,950 0.05 (0.2%) 32,400 798.74 0 0 24,900 26,600 23,200
22/10/2025 24,900 0 (0%) 8,400 208.95 0 0 24,900 26,600 23,200
21/10/2025 24,900 0.8 (3.32%) 34,900 850.43 0 0 24,100 25,750 22,450
20/10/2025 24,100 -1 (-3.98%) 19,700 488.64 0 0 25,100 26,850 23,350
17/10/2025 25,100 -0.1 (-0.4%) 9,700 243.11 0 0 25,200 26,950 23,450
16/10/2025 25,200 0.35 (1.41%) 28,100 707.3 0 0 24,850 26,550 23,150
15/10/2025 24,850 -0.15 (-0.6%) 14,900 370.91 0 0 25,000 26,750 23,250
14/10/2025 25,000 -0.05 (-0.2%) 30,500 763.24 0 0 25,050 26,800 23,300
13/10/2025 25,050 0 (0%) 29,800 745.54 0 0 25,050 26,800 23,300
10/10/2025 25,050 -0.05 (-0.2%) 16,500 413.31 0 0 25,100 26,850 23,350
09/10/2025 25,100 0 (0%) 19,500 487.79 0 0 25,100 26,850 23,350
08/10/2025 25,100 0.3 (1.21%) 16,300 405.93 0 0 24,800 26,500 23,100
07/10/2025 24,800 -0.25 (-1.%) 38,300 952.02 0 0 25,050 26,800 23,300
06/10/2025 25,050 0.25 (1.01%) 38,800 966.46 0 0 24,800 26,500 23,100
03/10/2025 24,800 -0.2 (-0.8%) 27,400 681.98 0 0 25,000 26,750 23,250
02/10/2025 25,000 -0.15 (-0.6%) 27,400 689.75 0 0 25,150 26,900 23,400
01/10/2025 25,150 -0.25 (-0.98%) 58,200 1,457.03 0 0 25,400 27,150 23,650
30/09/2025 25,400 0.1 (0.4%) 48,500 1,230.08 0 0 25,300 27,050 23,550
29/09/2025 25,300 -0.6 (-2.32%) 57,400 1,456.16 0 0 25,900 27,700 24,100
26/09/2025 25,900 0 (0%) 18,200 470.69 0 0 25,900 27,700 24,100
25/09/2025 25,900 -0.2 (-0.77%) 42,300 1,102.2 0 0 26,100 27,900 24,300
24/09/2025 26,100 0.15 (0.58%) 95,900 2,502.67 0 0 25,950 27,750 24,150
23/09/2025 25,950 0.7 (2.77%) 128,400 3,325.36 0 0 25,250 27,000 23,500
22/09/2025 25,250 -0.05 (-0.2%) 54,400 1,372.23 0 0 25,300 27,050 23,550
19/09/2025 25,300 -0.3 (-1.17%) 36,100 918.19 56,000 1,433.6 25,600 27,350 23,850
18/09/2025 25,600 -0.4 (-1.54%) 40,300 1,033.79 0 0 26,000 27,800 24,200
17/09/2025 26,000 -0.4 (-1.52%) 40,500 1,057.31 0 0 26,400 28,200 24,600
16/09/2025 26,400 0.95 (3.73%) 109,400 2,840. 0 0 25,450 27,200 23,700
15/09/2025 25,450 -0.05 (-0.2%) 21,700 550.51 0 0 25,500 27,250 23,750
12/09/2025 25,500 -0.05 (-0.2%) 22,400 569 0 0 25,550 27,300 23,800
11/09/2025 25,550 -0.15 (-0.58%) 35,700 900.48 0 0 25,700 27,450 23,950
10/09/2025 25,700 0.2 (0.78%) 16,800 426.58 0 0 25,500 27,250 23,750
09/09/2025 25,500 0.05 (0.2%) 45,100 1,144.76 0 0 25,450 27,200 23,700
08/09/2025 25,450 -0.35 (-1.36%) 68,700 1,755.95 0 0 25,800 27,600 24,000
05/09/2025 25,800 0.35 (1.38%) 91,800 2,369.3 0 0 25,450 27,200 23,700
04/09/2025 25,450 -0.25 (-0.97%) 25,000 638.87 0 0 25,700 27,450 23,950
03/09/2025 25,700 0.2 (0.78%) 60,600 1,539.03 0 0 25,500 27,250 23,750
29/08/2025 25,500 -0.3 (-1.16%) 33,700 863.12 0 0 25,800 27,600 24,000
28/08/2025 25,800 -0.25 (-0.96%) 40,700 1,053.34 0 0 26,050 27,850 24,250
27/08/2025 26,050 0.95 (3.78%) 116,500 3,030.7 0 0 25,100 26,850 23,350
26/08/2025 25,100 0.8 (3.29%) 61,400 1,531.61 0 0 24,300 26,000 22,600
25/08/2025 24,300 -0.2 (-0.82%) 13,900 336.91 0 0 24,500 26,200 22,800
22/08/2025 24,500 0.2 (0.82%) 48,000 1,164.33 0 0 24,300 26,000 22,600
21/08/2025 24,300 -0.25 (-1.02%) 18,200 441.94 0 0 24,550 26,250 22,850
20/08/2025 24,550 0 (0%) 45,800 1,111.37 0 0 24,550 26,250 22,850
19/08/2025 24,550 -0.15 (-0.61%) 54,200 1,326.6 0 0 24,700 26,400 23,000
18/08/2025 24,700 0 (0%) 63,500 1,562.91 0 0 24,700 26,400 23,000
15/08/2025 24,700 -0.25 (-1.%) 45,800 1,127.09 0 0 24,950 26,650 23,250
14/08/2025 24,950 -0.25 (-0.99%) 54,000 1,347. 0 0 25,200 26,950 23,450
13/08/2025 25,200 0.2 (0.8%) 87,000 2,175.59 0 0 25,000 26,750 23,250
12/08/2025 25,000 -0.3 (-1.19%) 24,100 601.97 0 0 25,300 27,050 23,550
11/08/2025 25,300 0.3 (1.2%) 53,100 1,327.72 0 0 25,000 26,750 23,250
08/08/2025 25,000 0 (0%) 60,200 1,504.32 0 0 25,000 26,750 23,250
07/08/2025 25,000 0.1 (0.4%) 54,900 1,379.29 0 0 24,900 26,600 23,200
06/08/2025 24,900 0.2 (0.81%) 10,000 249.28 0 0 24,700 26,400 23,000
05/08/2025 24,700 -0.6 (-2.37%) 126,900 3,139.8 0 0 25,300 27,050 23,550
04/08/2025 25,300 0.3 (1.2%) 28,800 718.55 0 0 25,000 26,750 23,250
01/08/2025 25,000 0 (0%) 77,600 1,921.81 0 0 25,000 26,750 23,250
31/07/2025 25,000 0 (0%) 47,900 1,192.47 0 0 25,000 26,750 23,250
30/07/2025 25,000 -0.05 (-0.2%) 79,700 1,982.52 0 0 25,050 26,800 23,300
29/07/2025 25,050 -0.85 (-3.28%) 165,000 4,193.22 0 0 25,900 27,700 24,100
28/07/2025 25,900 -0.1 (-0.38%) 148,900 3,831.54 0 0 26,000 27,800 24,200
25/07/2025 26,000 0 (0%) 70,400 1,825.62 0 0 26,000 27,800 24,200
24/07/2025 26,000 -0.2 (-0.76%) 75,300 1,966.02 0 0 26,200 28,000 24,400
23/07/2025 26,200 0.1 (0.38%) 84,000 2,232.71 0 0 26,100 27,900 24,300
22/07/2025 26,100 0.05 (0.19%) 31,200 816.97 0 0 26,050 27,850 24,250
21/07/2025 26,050 -0.3 (-1.14%) 36,200 946.03 0 0 26,350 28,150 24,550
18/07/2025 26,350 -0.1 (-0.38%) 30,600 808.66 0 0 26,450 28,300 24,600
17/07/2025 26,450 -0.2 (-0.75%) 28,000 741.34 0 0 26,650 28,500 24,800
16/07/2025 26,650 0.05 (0.19%) 45,400 1,202.12 0 0 26,600 28,450 24,750
15/07/2025 26,600 -0.15 (-0.56%) 52,900 1,416.36 0 0 26,750 28,600 24,900
14/07/2025 26,750 0 (0%) 26,500 701.7 0 0 26,750 28,600 24,900
11/07/2025 26,750 0.05 (0.19%) 49,700 1,329.89 0 0 26,700 28,550 24,850
10/07/2025 26,700 -0.1 (-0.37%) 79,900 2,121.41 0 0 26,800 28,650 24,950
09/07/2025 26,800 -0.2 (-0.74%) 87,400 2,357.4 0 0 27,000 28,850 25,150
08/07/2025 27,000 0.1 (0.37%) 138,200 3,790.92 0 0 26,900 28,750 25,050
07/07/2025 26,900 0.1 (0.37%) 128,800 3,465.92 0 0 26,800 28,650 24,950
04/07/2025 26,800 0.1 (0.37%) 58,000 1,553.91 0 0 26,700 28,550 24,850
03/07/2025 26,700 -0.2 (-0.74%) 67,100 1,788.66 0 0 26,900 28,750 25,050
02/07/2025 26,900 0.55 (2.09%) 154,500 4,171.89 50,000 1,350 26,350 28,150 24,550
01/07/2025 26,350 -0.3 (-1.13%) 21,000 550.44 50,000 1,350 26,650 28,500 24,800
30/06/2025 26,650 0.1 (0.38%) 25,500 680.51 0 0 26,550 28,400 24,700
27/06/2025 26,550 0.05 (0.19%) 65,100 1,746.82 0 0 26,500 28,350 24,650
26/06/2025 26,500 -0.2 (-0.75%) 4,200 111.11 0 0 26,700 28,550 24,850
25/06/2025 26,700 0.65 (2.5%) 48,000 1,278.55 0 0 26,050 27,850 24,250
24/06/2025 26,050 0.55 (2.16%) 43,100 1,123.41 0 0 25,500 27,250 23,750
23/06/2025 25,500 -0.45 (-1.73%) 13,100 331.62 0 0 25,950 27,750 24,150
20/06/2025 25,950 0.35 (1.37%) 21,200 546.88 0 0 25,600 27,350 23,850
19/06/2025 25,600 -0.35 (-1.35%) 16,900 436.84 0 0 25,950 27,750 24,150
18/06/2025 25,950 -0.15 (-0.57%) 24,500 626.82 0 0 26,100 27,900 24,300

Dữ liệu lịch sử - BSC

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