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
11/12/2025 20,300 -0.2 (-0.98%) 4,500 91.72 0 0 20,500 22,500 18,500
10/12/2025 20,500 0.3 (1.49%) 1,067 21.49 0 0 20,200 22,200 18,200
09/12/2025 20,200 -0.1 (-0.49%) 16,477 331.44 0 0 20,300 22,300 18,300
08/12/2025 20,300 -0.1 (-0.49%) 3,133 63.71 0 0 20,400 22,400 18,400
05/12/2025 20,400 0.1 (0.49%) 977 19.82 0 0 20,300 22,300 18,300
04/12/2025 20,300 0 (0%) 22,040 443.08 0 0 20,300 22,300 18,300
03/12/2025 20,300 0 (0%) 6,922 140.5 0 0 20,300 22,300 18,300
02/12/2025 20,300 0 (0%) 2,959 59.99 0 0 20,300 22,300 18,300
01/12/2025 20,300 -0.4 (-1.93%) 3,280 66.66 0 0 20,700 22,700 18,700
28/11/2025 20,700 0.5 (2.48%) 14,566 295.66 0 0 20,200 22,200 18,200
27/11/2025 20,200 -0.1 (-0.49%) 2,794 56.81 0 0 20,300 22,300 18,300
26/11/2025 20,300 0.1 (0.5%) 1,870 37.9 0 0 20,200 22,200 18,200
25/11/2025 20,200 -0.1 (-0.49%) 13,477 273.46 0 0 20,300 22,300 18,300
24/11/2025 20,300 -0.2 (-0.98%) 16,313 330.41 0 0 20,500 22,500 18,500
21/11/2025 20,500 0 (0%) 15,201 307.66 0 0 20,500 22,500 18,500
20/11/2025 20,500 -0.1 (-0.49%) 5,263 107.55 0 0 20,600 22,600 18,600
19/11/2025 20,600 0 (0%) 1,045 21.44 0 0 20,600 22,600 18,600
18/11/2025 20,600 0.2 (0.98%) 5,400 111.1 0 0 20,400 22,400 18,400
17/11/2025 20,400 -0.1 (-0.49%) 3,574 73.4 0 0 20,500 22,500 18,500
14/11/2025 20,500 0.1 (0.49%) 1,647 33.66 0 0 20,400 22,400 18,400
13/11/2025 20,400 0 (0%) 12,212 249.86 0 0 20,400 22,400 18,400
12/11/2025 20,400 0 (0%) 9,050 184.83 0 0 20,400 22,400 18,400
11/11/2025 20,400 0 (0%) 5,103 104.1 0 0 20,400 22,400 18,400
10/11/2025 20,400 0.2 (0.99%) 55,979 1,131.53 0 0 20,200 22,200 18,200
07/11/2025 20,200 0 (0%) 9,189 185.14 0 0 20,200 22,200 18,200
06/11/2025 20,200 -0.2 (-0.98%) 17,199 348.02 0 0 20,400 22,400 18,400
05/11/2025 20,400 -0.1 (-0.49%) 32,961 671.22 0 0 20,500 22,500 18,500
04/11/2025 20,500 -0.1 (-0.49%) 13,077 267.54 0 0 20,600 22,600 18,600
03/11/2025 20,600 0.2 (0.98%) 57,643 1,206.91 0 0 20,400 22,400 18,400
31/10/2025 20,400 -0.1 (-0.49%) 5,601 114.64 0 0 20,500 22,500 18,500
30/10/2025 20,500 -0.1 (-0.49%) 10,065 206.92 0 0 20,600 22,600 18,600
29/10/2025 20,600 0 (0%) 20,213 415.93 0 0 20,600 22,600 18,600
28/10/2025 20,600 0.1 (0.49%) 11,200 230.48 0 0 20,500 22,500 18,500
27/10/2025 20,500 -0.2 (-0.97%) 6,408 132.14 0 0 20,700 22,700 18,700
24/10/2025 20,700 -0.6 (-2.82%) 9,859 203.89 300,000 7,020 21,300 23,400 19,200
23/10/2025 21,300 1 (4.93%) 32,589 682.36 0 0 20,300 22,300 18,300
22/10/2025 20,300 0.4 (2.01%) 14,746 298.35 0 0 19,900 21,800 18,000
21/10/2025 19,900 0.2 (1.02%) 5,435 107.92 0 0 19,700 21,600 17,800
20/10/2025 19,700 -0.5 (-2.48%) 50,659 1,011.57 0 0 20,200 22,200 18,200
17/10/2025 20,200 0.1 (0.5%) 6,442 130.08 0 0 20,100 22,100 18,100
16/10/2025 20,100 -0.2 (-0.99%) 18,378 370.36 0 0 20,300 22,300 18,300
15/10/2025 20,300 0.1 (0.5%) 22,778 457.46 0 0 20,200 22,200 18,200
14/10/2025 20,200 -0.1 (-0.49%) 28,033 565.08 0 0 20,300 22,300 18,300
13/10/2025 20,300 -0.1 (-0.49%) 50,582 1,017.89 0 0 20,400 22,400 18,400
10/10/2025 20,400 -0.1 (-0.49%) 30,632 625.55 0 0 20,500 22,500 18,500
09/10/2025 20,500 0 (0%) 2,800 56.92 0 0 20,500 22,500 18,500
08/10/2025 20,500 0 (0%) 5,904 119.52 0 0 20,500 22,500 18,500
07/10/2025 20,500 0 (0%) 9,402 191.86 0 0 20,500 22,500 18,500
06/10/2025 20,500 0 (0%) 31,524 639.35 0 0 20,500 22,500 18,500
03/10/2025 20,500 0.1 (0.49%) 8,080 165.86 0 0 20,400 22,400 18,400
02/10/2025 20,400 0 (0%) 1,863 38.04 0 0 20,400 22,400 18,400
01/10/2025 20,400 0 (0%) 7,345 149.36 0 0 20,400 22,400 18,400
30/09/2025 20,400 0 (0%) 22,647 461. 0 0 20,400 22,400 18,400
29/09/2025 20,400 -0.1 (-0.49%) 5,706 116.97 0 0 20,500 22,500 18,500
26/09/2025 20,500 0.1 (0.49%) 11,896 242.8 0 0 20,400 22,400 18,400
25/09/2025 20,400 0 (0%) 11,261 229.71 0 0 20,400 22,400 18,400
24/09/2025 20,400 0 (0%) 10,068 204.67 0 0 20,400 22,400 18,400
23/09/2025 20,400 -0.1 (-0.49%) 34,312 700. 0 0 20,500 22,500 18,500
22/09/2025 20,500 -0.1 (-0.49%) 33,718 709.52 0 0 20,600 22,600 18,600
19/09/2025 20,600 0.1 (0.49%) 13,175 269.81 0 0 20,500 22,500 18,500
18/09/2025 20,500 0 (0%) 6,737 137.71 0 0 20,500 22,500 18,500
17/09/2025 20,500 -0.2 (-0.97%) 8,752 179.79 0 0 20,700 22,700 18,700
16/09/2025 20,700 0 (0%) 11,120 229.7 0 0 20,700 22,700 18,700
15/09/2025 20,700 0 (0%) 15,866 327.68 0 0 20,700 22,700 18,700
12/09/2025 20,700 0 (0%) 9,200 190.06 0 0 20,700 22,700 18,700
11/09/2025 20,700 0.2 (0.98%) 28,987 589.83 0 0 20,500 22,500 18,500
10/09/2025 20,500 0.1 (0.49%) 5,413 111.06 0 0 20,400 22,400 18,400
09/09/2025 20,400 -0.1 (-0.49%) 14,605 298.71 0 0 20,500 22,500 18,500
08/09/2025 20,500 -0.5 (-2.38%) 34,799 719.77 0 0 21,000 23,100 18,900
05/09/2025 21,000 0 (0%) 85,221 1,790.32 0 0 21,000 23,100 18,900
04/09/2025 21,000 -0.2 (-0.94%) 27,087 569.31 0 0 21,200 23,300 19,100
03/09/2025 21,200 0.2 (0.95%) 23,842 500.81 0 0 21,000 23,100 18,900
29/08/2025 21,000 0 (0%) 36,979 776.6 0 0 21,000 23,100 18,900
28/08/2025 21,000 -0.4 (-1.87%) 19,486 409.29 0 0 21,400 23,500 19,300
27/08/2025 21,400 0 (0%) 72,572 1,530.15 0 0 21,400 23,500 19,300
26/08/2025 21,400 0.1 (0.47%) 13,139 277.36 0 0 21,300 23,400 19,200
25/08/2025 21,300 -0.3 (-1.39%) 44,667 939.4 0 0 21,600 23,700 19,500
22/08/2025 21,600 0 (0%) 7,190 152.74 0 0 21,600 23,700 19,500
21/08/2025 21,600 0.2 (0.93%) 21,158 453.31 0 0 21,400 23,500 19,300
20/08/2025 21,400 -0.3 (-1.38%) 21,456 462.1 0 0 21,700 23,800 19,600
19/08/2025 21,700 -0.3 (-1.36%) 13,227 289.18 0 0 22,000 24,200 19,800
18/08/2025 22,000 0.4 (1.85%) 43,549 955.77 0 0 21,600 23,700 19,500
15/08/2025 21,600 -0.2 (-0.92%) 11,353 243.29 0 0 21,800 23,900 19,700
14/08/2025 21,800 0 (0%) 51,659 1,137.66 0 0 21,800 23,900 19,700
13/08/2025 21,800 0.3 (1.4%) 32,089 693.76 0 0 21,500 23,600 19,400
12/08/2025 21,500 0.2 (0.94%) 6,999 149.78 0 0 21,300 23,400 19,200
11/08/2025 21,300 0.6 (2.9%) 32,775 708.26 0 0 20,700 22,700 18,700
08/08/2025 20,700 0 (0%) 28,013 584.23 0 0 20,700 22,700 18,700
07/08/2025 20,700 -0.1 (-0.48%) 28,918 599.31 0 0 20,800 22,800 18,800
06/08/2025 20,800 0 (0%) 66,923 1,390.86 0 0 20,800 22,800 18,800
05/08/2025 20,800 0 (0%) 24,910 513.2 0 0 20,800 22,800 18,800
04/08/2025 20,800 0.5 (2.46%) 28,787 589.55 0 0 20,300 22,300 18,300
01/08/2025 20,300 -0.1 (-0.49%) 6,253 127.03 0 0 20,400 22,400 18,400
31/07/2025 20,400 0 (0%) 35,981 732.02 0 0 20,400 22,400 18,400
30/07/2025 20,400 0.2 (0.99%) 23,884 483.47 0 0 20,200 22,200 18,200
29/07/2025 20,200 -0.3 (-1.46%) 36,333 739.67 0 0 20,500 22,500 18,500
28/07/2025 20,500 0.3 (1.49%) 57,631 1,173.22 0 0 20,200 22,200 18,200
25/07/2025 20,200 0.1 (0.5%) 59,583 1,199.19 0 0 20,100 22,100 18,100
24/07/2025 20,100 0 (0%) 34,969 703.29 0 0 20,100 22,100 18,100
23/07/2025 20,100 -0.1 (-0.5%) 40,610 816.64 0 0 20,200 22,200 18,200
22/07/2025 20,200 0.1 (0.5%) 20,259 408.42 0 0 20,100 22,100 18,100
21/07/2025 20,100 0.2 (1.01%) 18,106 367.87 0 0 19,900 21,800 18,000
18/07/2025 21,900 0 (0%) 17,674 386.49 0 0 21,900 24,000 19,800
17/07/2025 21,900 -0.1 (-0.45%) 39,116 858.49 0 0 22,000 24,200 19,800
16/07/2025 22,000 0 (0%) 6,613 145.51 0 0 22,000 24,200 19,800
15/07/2025 22,000 0.1 (0.46%) 10,396 227.95 0 0 21,900 24,000 19,800
14/07/2025 21,900 0 (0%) 15,345 333.54 0 0 21,900 24,000 19,800
11/07/2025 21,900 0.1 (0.46%) 32,851 715.7 0 0 21,800 23,900 19,700
10/07/2025 21,800 0 (0%) 10,442 227.63 0 0 21,800 23,900 19,700
09/07/2025 21,800 0.2 (0.93%) 24,068 522.65 0 0 21,600 23,700 19,500
08/07/2025 21,600 0.1 (0.47%) 22,450 486.93 0 0 21,500 23,600 19,400
07/07/2025 21,500 0 (0%) 16,971 365.37 0 0 21,500 23,600 19,400
04/07/2025 21,500 0.2 (0.94%) 46,856 1,000.07 0 0 21,300 23,400 19,200
03/07/2025 21,300 -0.2 (-0.93%) 14,902 317.28 0 0 21,500 23,600 19,400
02/07/2025 21,500 0.1 (0.47%) 39,844 846.74 0 0 21,400 23,500 19,300
01/07/2025 21,400 0 (0%) 12,940 276.56 0 0 21,400 23,500 19,300
30/06/2025 21,400 -0.1 (-0.47%) 24,241 517.45 0 0 21,500 23,600 19,400
27/06/2025 21,500 0 (0%) 30,145 647.13 0 0 21,500 23,600 19,400
26/06/2025 21,500 -0.2 (-0.92%) 17,721 382.44 0 0 21,700 23,800 19,600
25/06/2025 21,700 0.3 (1.4%) 28,785 619.8 0 0 21,400 23,500 19,300
24/06/2025 22,400 0.1 (0.45%) 16,591 370.84 0 0 22,300 24,500 20,100
23/06/2025 22,300 0 (0%) 7,802 173.97 0 0 22,300 24,500 20,100
20/06/2025 22,300 -0.5 (-2.19%) 216,711 4,828.13 0 0 22,800 25,000 20,600
19/06/2025 22,800 0.2 (0.88%) 24,895 563.15 0 0 22,600 24,800 20,400
18/06/2025 22,600 0.1 (0.44%) 25,125 567.67 0 0 22,500 24,700 20,300
17/06/2025 22,500 -0.4 (-1.75%) 90,097 2,036.32 0 0 22,900 25,100 20,700
16/06/2025 22,900 0.6 (2.69%) 56,320 1,261.92 0 0 22,300 24,500 20,100
13/06/2025 22,300 -0.1 (-0.45%) 91,710 2,044.98 0 0 22,400 24,600 20,200
12/06/2025 22,400 -0.1 (-0.44%) 59,304 1,326.83 0 0 22,500 24,700 20,300
11/06/2025 22,500 0 (0%) 66,803 1,497.12 0 0 22,500 24,700 20,300

Dữ liệu lịch sử - BSC

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