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 18,300 0.4 (2.23%) 120 2.2 0 0 17,900 19,600 16,200
05/12/2025 17,900 0 (0%) 2,010 35.44 0 0 17,900 19,600 16,200
04/12/2025 17,900 0.7 (4.07%) 200 3.61 0 0 17,200 18,900 15,500
03/12/2025 17,200 -1.6 (-8.51%) 3,810 69.28 0 0 18,800 20,600 17,000
02/12/2025 18,800 1.6 (9.3%) 100 1.88 0 0 17,200 18,900 15,500
01/12/2025 17,200 -1.9 (-9.95%) 6,000 104.07 0 0 19,100 21,000 17,200
28/11/2025 19,100 0.7 (3.8%) 100 1.91 0 0 18,400 20,200 16,600
27/11/2025 18,400 0.4 (2.22%) 100 1.84 0 0 18,000 19,800 16,200
26/11/2025 18,000 -0.4 (-2.17%) 100 1.8 0 0 18,400 20,200 16,600
25/11/2025 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
24/11/2025 18,400 0.1 (0.55%) 1,200 22.02 0 0 18,300 20,100 16,500
21/11/2025 18,300 -0.6 (-3.17%) 800 14.64 0 0 18,900 20,700 17,100
20/11/2025 18,900 0 (0%) 0 0 0 0 18,900 20,700 17,100
19/11/2025 18,900 0 (0%) 10 0.19 0 0 18,900 20,700 17,100
18/11/2025 18,900 -0.1 (-0.53%) 300 5.35 0 0 19,000 20,900 17,100
17/11/2025 19,000 0 (0%) 5 0.09 0 0 19,000 20,900 17,100
14/11/2025 19,000 0.6 (3.26%) 505 9.31 0 0 18,400 20,200 16,600
13/11/2025 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
12/11/2025 18,400 0.1 (0.55%) 3,025 55.73 0 0 18,300 20,100 16,500
11/11/2025 18,300 0 (0%) 15 0.26 0 0 18,300 20,100 16,500
10/11/2025 18,300 0 (0%) 200 3.53 0 0 18,300 20,100 16,500
07/11/2025 18,300 0 (0%) 0 0 0 0 18,300 20,100 16,500
06/11/2025 18,300 0 (0%) 0 0 0 0 18,300 20,100 16,500
05/11/2025 18,300 -0.1 (-0.54%) 564 10.12 0 0 18,400 20,200 16,600
04/11/2025 18,400 0 (0%) 1 0.02 0 0 18,400 20,200 16,600
03/11/2025 18,400 -0.9 (-4.66%) 200 3.59 0 0 19,300 21,200 17,400
31/10/2025 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
30/10/2025 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
29/10/2025 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
28/10/2025 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
27/10/2025 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
24/10/2025 19,300 0 (0%) 5 0.09 0 0 19,300 21,200 17,400
23/10/2025 19,300 -0.7 (-3.5%) 200 3.73 0 0 20,000 22,000 18,000
22/10/2025 20,000 1.8 (9.89%) 105 2.09 0 0 18,200 20,000 16,400
21/10/2025 18,200 0 (0%) 0 0 0 0 18,200 20,000 16,400
20/10/2025 18,200 0 (0%) 0 0 0 0 18,200 20,000 16,400
17/10/2025 18,200 0 (0%) 0 0 0 0 18,200 20,000 16,400
16/10/2025 18,200 -1.1 (-5.7%) 1,100 19.42 0 0 19,300 21,200 17,400
15/10/2025 19,300 1.4 (7.82%) 100 1.93 0 0 17,900 19,600 16,200
14/10/2025 17,900 -0.5 (-2.72%) 3,701 65.62 0 0 18,400 20,200 16,600
13/10/2025 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
10/10/2025 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
09/10/2025 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
08/10/2025 18,400 -0.4 (-2.13%) 310 5.72 0 0 18,800 20,600 17,000
07/10/2025 18,800 0 (0%) 0 0 0 0 18,800 20,600 17,000
06/10/2025 18,800 0.9 (5.03%) 1,800 32.26 0 0 17,900 19,600 16,200
03/10/2025 17,900 -0.9 (-4.79%) 2,500 44.69 0 0 18,800 20,600 17,000
02/10/2025 18,800 1 (5.62%) 3,500 62.37 0 0 17,800 19,500 16,100
01/10/2025 17,800 0.9 (5.33%) 900 15.38 0 0 16,900 18,500 15,300
30/09/2025 16,900 -1.7 (-9.14%) 10,100 170.69 0 0 18,600 20,400 16,800
29/09/2025 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
26/09/2025 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
25/09/2025 18,600 0 (0%) 300 5.51 0 0 18,600 20,400 16,800
24/09/2025 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
23/09/2025 18,600 -0.2 (-1.06%) 1,000 18.26 0 0 18,800 20,600 17,000
22/09/2025 18,800 0 (0%) 0 0 0 0 18,800 20,600 17,000
19/09/2025 18,800 0 (0%) 0 0 0 0 18,800 20,600 17,000
18/09/2025 18,800 0 (0%) 0 0 0 0 18,800 20,600 17,000
17/09/2025 18,800 0.3 (1.62%) 100 1.88 0 0 18,500 20,300 16,700
16/09/2025 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
15/09/2025 18,500 0 (0%) 1,011 18.69 0 0 18,500 20,300 16,700
12/09/2025 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
11/09/2025 18,500 0 (0%) 129 2.36 0 0 18,500 20,300 16,700
10/09/2025 18,500 -0.1 (-0.54%) 200 3.66 0 0 18,600 20,400 16,800
09/09/2025 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
08/09/2025 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
05/09/2025 18,600 0.2 (1.09%) 502 9.28 0 0 18,400 20,200 16,600
04/09/2025 18,400 -0.2 (-1.08%) 600 10.81 0 0 18,600 20,400 16,800
03/09/2025 18,600 0 (0%) 14 0.26 0 0 18,600 20,400 16,800
29/08/2025 18,600 0 (0%) 800 14.82 0 0 18,600 20,400 16,800
28/08/2025 18,600 -0.1 (-0.53%) 12,100 223.85 0 0 18,700 20,500 16,900
27/08/2025 18,700 -0.6 (-3.11%) 600 10.93 0 0 19,300 21,200 17,400
26/08/2025 19,300 0.9 (4.89%) 100 1.93 0 0 18,400 20,200 16,600
25/08/2025 18,400 -0.1 (-0.54%) 406 7.36 0 0 18,500 20,300 16,700
22/08/2025 18,500 0.2 (1.09%) 9,105 162.2 0 0 18,300 20,100 16,500
21/08/2025 18,300 0 (0%) 7,300 131.47 0 0 18,300 20,100 16,500
20/08/2025 18,300 -0.2 (-1.08%) 3,300 60.43 0 0 18,500 20,300 16,700
19/08/2025 18,500 0 (0%) 16,600 306.57 0 0 18,500 20,300 16,700
18/08/2025 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
15/08/2025 18,500 -0.2 (-1.07%) 7,500 134.06 0 0 18,700 20,500 16,900
14/08/2025 18,700 0 (0%) 0 0 0 0 18,700 20,500 16,900
13/08/2025 18,700 0 (0%) 7,465 133.79 0 0 18,700 20,500 16,900
12/08/2025 18,700 -0.3 (-1.58%) 11,400 208.45 0 0 19,000 20,900 17,100
11/08/2025 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
08/08/2025 19,000 0.5 (2.7%) 1,200 22.61 0 0 18,500 20,300 16,700
07/08/2025 18,500 -0.2 (-1.07%) 300 5.57 0 0 18,700 20,500 16,900
06/08/2025 18,700 0 (0%) 0 0 0 0 18,700 20,500 16,900
05/08/2025 18,700 0 (0%) 0 0 0 0 18,700 20,500 16,900
04/08/2025 18,700 0.2 (1.08%) 300 5.63 0 0 18,500 20,300 16,700
01/08/2025 18,500 0.5 (2.78%) 7,300 131.42 0 0 18,000 19,800 16,200
31/07/2025 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
30/07/2025 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
29/07/2025 18,000 -0.9 (-4.76%) 21,600 400.37 0 0 18,900 20,700 17,100
28/07/2025 18,900 -0.1 (-0.53%) 3,200 59.27 0 0 19,000 20,900 17,100
25/07/2025 19,000 -0.1 (-0.52%) 300 5.7 0 0 19,100 21,000 17,200
24/07/2025 19,100 0.6 (3.24%) 2,200 40.52 0 0 18,500 20,300 16,700
23/07/2025 18,500 0 (0%) 2,119 39.11 0 0 18,500 20,300 16,700
22/07/2025 18,500 0 (0%) 4,000 73.51 0 0 18,500 20,300 16,700
21/07/2025 18,500 -0.5 (-2.63%) 5,101 94.37 0 0 19,000 20,900 17,100
18/07/2025 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
17/07/2025 19,000 0 (0%) 2,500 47.64 0 0 19,000 20,900 17,100
16/07/2025 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
15/07/2025 19,000 0.8 (4.4%) 3,002 57.04 0 0 18,200 20,000 16,400
14/07/2025 18,200 0.4 (2.25%) 4,601 82.81 0 0 17,800 19,500 16,100
11/07/2025 18,800 0 (0%) 1,000 18.8 0 0 18,800 20,600 17,000
10/07/2025 18,800 0 (0%) 33 0.58 0 0 18,800 20,600 17,000
09/07/2025 18,800 0.1 (0.53%) 3,300 62.1 0 0 18,700 20,500 16,900
08/07/2025 18,700 0.2 (1.08%) 13,600 252.27 0 0 18,500 20,300 16,700
07/07/2025 18,500 0 (0%) 1 0.02 0 0 18,500 20,300 16,700
04/07/2025 18,500 0.2 (1.09%) 22,500 416.15 0 0 18,300 20,100 16,500
03/07/2025 18,300 -0.2 (-1.08%) 300 5.49 0 0 18,500 20,300 16,700
02/07/2025 18,500 0.1 (0.54%) 8,400 155.39 0 0 18,400 20,200 16,600
01/07/2025 18,400 -0.3 (-1.6%) 4,500 83.26 0 0 18,700 20,500 16,900
30/06/2025 18,700 0.2 (1.08%) 30,000 561 0 0 18,500 20,300 16,700
27/06/2025 18,500 -0.5 (-2.63%) 100 1.85 0 0 19,000 20,900 17,100
26/06/2025 19,000 0.6 (3.26%) 100 1.9 0 0 18,400 20,200 16,600
25/06/2025 18,400 0 (0%) 3,100 57.04 0 0 18,400 20,200 16,600
24/06/2025 18,400 -0.8 (-4.17%) 6,000 108.05 133,166 2,303.77 19,200 21,100 17,300
23/06/2025 19,200 0 (0%) 0 0 0 0 19,200 21,100 17,300
20/06/2025 19,200 0.7 (3.78%) 6,100 112.92 0 0 18,500 20,300 16,700
19/06/2025 18,500 0 (0%) 2,407 44.53 0 0 18,500 20,300 16,700
18/06/2025 18,500 -0.1 (-0.54%) 800 14.65 0 0 18,600 20,400 16,800
17/06/2025 18,600 -0.3 (-1.59%) 4,200 78 205,000 3,505.5 18,900 20,700 17,100
16/06/2025 18,900 0.3 (1.61%) 5,300 98.45 0 0 18,600 20,400 16,800
13/06/2025 18,600 0 (0%) 110 2.04 209,400 3,517.92 18,600 20,400 16,800
12/06/2025 18,600 0 (0%) 1,600 29.76 0 0 18,600 20,400 16,800
11/06/2025 18,600 -1.1 (-5.58%) 700 13.02 198,200 3,527.96 19,700 21,600 17,800
10/06/2025 19,700 0.3 (1.55%) 2,100 40.25 0 0 19,400 21,300 17,500
09/06/2025 19,400 0 (0%) 0 0 202,500 3,543.75 19,400 21,300 17,500

Dữ liệu lịch sử - BSC

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