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
31/12/2025 6,300 0.1 (1.61%) 174,706 1,083.22 0 0 6,200 6,800 5,600
30/12/2025 6,200 0 (0%) 69,525 425.61 0 0 6,200 6,800 5,600
29/12/2025 6,200 0 (0%) 84,532 517.96 0 0 6,200 6,800 5,600
26/12/2025 6,200 -0.2 (-3.13%) 277,294 1,724.68 0 0 6,400 7,000 5,800
25/12/2025 6,400 0.1 (1.59%) 214,937 1,358.67 0 0 6,300 6,900 5,700
24/12/2025 6,300 0 (0%) 135,175 852.19 0 0 6,300 6,900 5,700
23/12/2025 6,300 0 (0%) 185,072 1,163.35 0 0 6,300 6,900 5,700
22/12/2025 6,300 -0.2 (-3.08%) 331,647 2,106.41 0 0 6,500 7,100 5,900
19/12/2025 6,500 0.1 (1.56%) 251,052 1,642.61 0 0 6,400 7,000 5,800
18/12/2025 6,400 0.1 (1.59%) 216,886 1,394.27 0 0 6,300 6,900 5,700
17/12/2025 6,300 -0.1 (-1.56%) 104,033 666.85 0 0 6,400 7,000 5,800
16/12/2025 6,400 -0.1 (-1.54%) 286,577 1,843.9 0 0 6,500 7,100 5,900
15/12/2025 6,500 0 (0%) 244,203 1,577.77 0 0 6,500 7,100 5,900
12/12/2025 6,500 -0.2 (-2.99%) 131,800 864.5 0 0 6,700 7,300 6,100
11/12/2025 6,700 0.1 (1.52%) 167,272 1,130.08 0 0 6,600 7,200 6,000
10/12/2025 6,600 -0.2 (-2.94%) 417,504 2,776.32 0 0 6,800 7,400 6,200
09/12/2025 6,800 -0.3 (-4.23%) 326,793 2,261.18 0 0 7,100 7,800 6,400
08/12/2025 7,100 0 (0%) 223,498 1,574.39 0 0 7,100 7,800 6,400
05/12/2025 7,100 0.1 (1.43%) 429,773 3,011.27 0 0 7,000 7,700 6,300
04/12/2025 7,000 -0.1 (-1.41%) 414,878 2,944.7 0 0 7,100 7,800 6,400
03/12/2025 7,100 -0.1 (-1.39%) 506,629 3,608.15 0 0 7,200 7,900 6,500
02/12/2025 7,200 0.4 (5.88%) 1,439,596 10,197.94 0 0 6,800 7,400 6,200
01/12/2025 6,800 -0.1 (-1.45%) 173,647 1,196.22 0 0 6,900 7,500 6,300
28/11/2025 6,900 -0.1 (-1.43%) 367,445 2,563.69 0 0 7,000 7,700 6,300
27/11/2025 7,000 0.2 (2.94%) 650,856 4,475.5 0 0 6,800 7,400 6,200
26/11/2025 6,800 0 (0%) 195,245 1,318.73 0 0 6,800 7,400 6,200
25/11/2025 6,800 -0.1 (-1.45%) 441,387 2,980.11 0 0 6,900 7,500 6,300
24/11/2025 6,900 0 (0%) 703,462 4,880.23 0 0 6,900 7,500 6,300
21/11/2025 6,900 -0.1 (-1.43%) 713,089 4,938.15 0 0 7,000 7,700 6,300
20/11/2025 7,000 0.2 (2.94%) 1,043,667 7,268.72 0 0 6,800 7,400 6,200
19/11/2025 6,800 0.2 (3.03%) 1,129,866 7,679.54 0 0 6,600 7,200 6,000
18/11/2025 6,600 0.1 (1.54%) 387,017 2,549.76 0 0 6,500 7,100 5,900
17/11/2025 6,500 -0.1 (-1.52%) 337,608 2,192.21 0 0 6,600 7,200 6,000
14/11/2025 6,600 0 (0%) 383,267 2,495.02 0 0 6,600 7,200 6,000
13/11/2025 6,600 -0.1 (-1.49%) 350,178 2,312.81 0 0 6,700 7,300 6,100
12/11/2025 6,700 0.1 (1.52%) 427,685 2,797.89 0 0 6,600 7,200 6,000
11/11/2025 6,600 0 (0%) 531,668 3,466.3 0 0 6,600 7,200 6,000
10/11/2025 6,600 0.1 (1.54%) 958,667 6,319.52 0 0 6,500 7,100 5,900
07/11/2025 6,500 0 (0%) 1,112,837 7,266.17 0 0 6,500 7,100 5,900
06/11/2025 6,500 0.1 (1.56%) 1,403,807 9,001.72 0 0 6,400 7,000 5,800
05/11/2025 6,400 0.4 (6.67%) 1,115,725 6,958.01 0 0 6,000 6,600 5,400
04/11/2025 6,000 0 (0%) 353,312 2,126.44 0 0 6,000 6,600 5,400
03/11/2025 6,000 -0.1 (-1.64%) 312,818 1,923.77 0 0 6,100 6,700 5,500
31/10/2025 6,100 -0.2 (-3.17%) 236,150 1,460.92 0 0 6,300 6,900 5,700
30/10/2025 6,300 0 (0%) 360,675 2,264.51 0 0 6,300 6,900 5,700
29/10/2025 6,300 0.3 (5%) 1,225,328 7,582.2 0 0 6,000 6,600 5,400
28/10/2025 6,000 0.3 (5.26%) 1,039,300 6,177.91 0 0 5,700 6,200 5,200
27/10/2025 5,700 0 (0%) 128,064 733.36 0 0 5,700 6,200 5,200
24/10/2025 5,700 -0.1 (-1.72%) 225,122 1,293.47 0 0 5,800 6,300 5,300
23/10/2025 5,800 0 (0%) 150,196 857.41 0 0 5,800 6,300 5,300
22/10/2025 5,800 0.1 (1.75%) 142,702 811.44 0 0 5,700 6,200 5,200
21/10/2025 5,700 0.2 (3.64%) 552,037 3,117.99 0 0 5,500 6,000 5,000
20/10/2025 5,500 -0.4 (-6.78%) 666,332 3,788.6 0 0 5,900 6,400 5,400
17/10/2025 5,900 0 (0%) 331,783 1,948.23 0 0 5,900 6,400 5,400
16/10/2025 5,900 0 (0%) 220,106 1,309.13 0 0 5,900 6,400 5,400
15/10/2025 5,900 0 (0%) 132,944 787.4 0 0 5,900 6,400 5,400
14/10/2025 5,900 0.1 (1.72%) 918,227 5,573.8 0 0 5,800 6,300 5,300
13/10/2025 5,800 -0.1 (-1.69%) 242,792 1,409.32 0 0 5,900 6,400 5,400
10/10/2025 5,900 -0.1 (-1.67%) 146,422 863.28 0 0 6,000 6,600 5,400
09/10/2025 6,000 0 (0%) 166,935 989.34 0 0 6,000 6,600 5,400
08/10/2025 6,000 0 (0%) 266,624 1,579. 0 0 6,000 6,600 5,400
07/10/2025 6,000 -0.1 (-1.64%) 382,252 2,286.57 0 0 6,100 6,700 5,500
06/10/2025 6,100 0.1 (1.67%) 660,705 3,995.32 0 0 6,000 6,600 5,400
03/10/2025 6,000 -0.1 (-1.64%) 415,303 2,494.66 0 0 6,100 6,700 5,500
02/10/2025 6,100 0.2 (3.39%) 1,242,812 7,463.72 0 0 5,900 6,400 5,400
01/10/2025 5,900 0.3 (5.36%) 595,763 3,443.78 0 0 5,600 6,100 5,100
30/09/2025 5,600 0 (0%) 438,382 2,437.71 0 0 5,600 6,100 5,100
29/09/2025 5,600 0 (0%) 299,082 1,668.96 0 0 5,600 6,100 5,100
26/09/2025 5,600 -0.1 (-1.75%) 338,057 1,904.49 0 0 5,700 6,200 5,200
25/09/2025 5,700 0 (0%) 284,019 1,619.64 0 0 5,700 6,200 5,200
24/09/2025 5,700 0 (0%) 207,089 1,176.16 0 0 5,700 6,200 5,200
23/09/2025 5,700 0 (0%) 162,771 927.39 0 0 5,700 6,200 5,200
22/09/2025 5,700 0.1 (1.79%) 390,680 2,211.97 0 0 5,600 6,100 5,100
19/09/2025 5,600 -0.1 (-1.75%) 227,412 1,275.36 0 0 5,700 6,200 5,200
18/09/2025 5,700 0 (0%) 271,312 1,529.32 0 0 5,700 6,200 5,200
17/09/2025 5,700 -0.1 (-1.72%) 325,770 1,858.18 0 0 5,800 6,300 5,300
16/09/2025 5,800 -0.1 (-1.69%) 406,280 2,369.77 0 0 5,900 6,400 5,400
15/09/2025 5,900 0 (0%) 338,237 1,963.23 0 0 5,900 6,400 5,400
12/09/2025 5,900 0.2 (3.51%) 356,801 2,065.77 0 0 5,700 6,200 5,200
11/09/2025 5,700 -0.1 (-1.72%) 178,905 1,019.21 0 0 5,800 6,300 5,300
10/09/2025 5,800 0.1 (1.75%) 223,345 1,273.69 0 0 5,700 6,200 5,200
09/09/2025 5,700 0 (0%) 590,485 3,404.53 0 0 5,700 6,200 5,200
08/09/2025 5,700 -0.3 (-5%) 693,410 4,037.85 0 0 6,000 6,600 5,400
05/09/2025 6,000 0 (0%) 368,756 2,216.12 0 0 6,000 6,600 5,400
04/09/2025 6,000 0 (0%) 329,411 1,978.8 0 0 6,000 6,600 5,400
03/09/2025 6,000 0 (0%) 206,408 1,241.16 0 0 6,000 6,600 5,400
29/08/2025 6,000 0.1 (1.69%) 829,314 4,924.29 0 0 5,900 6,400 5,400
28/08/2025 5,900 -0.1 (-1.67%) 410,630 2,440.73 0 0 6,000 6,600 5,400
27/08/2025 6,000 -0.1 (-1.64%) 603,722 3,627.1 0 0 6,100 6,700 5,500
26/08/2025 6,100 0.2 (3.39%) 454,840 2,738.17 0 0 5,900 6,400 5,400
25/08/2025 5,900 0 (0%) 325,427 1,927.86 0 0 5,900 6,400 5,400
22/08/2025 5,900 -0.3 (-4.84%) 1,695,505 10,053.62 0 0 6,200 6,800 5,600
21/08/2025 6,200 -0.1 (-1.59%) 1,435,123 9,000.35 0 0 6,300 6,900 5,700
20/08/2025 6,300 -0.2 (-3.08%) 822,178 5,281.57 0 0 6,500 7,100 5,900
19/08/2025 6,500 0 (0%) 1,153,677 7,566.57 0 0 6,500 7,100 5,900
18/08/2025 6,500 0 (0%) 604,872 3,938.69 0 0 6,500 7,100 5,900
15/08/2025 6,500 -0.4 (-5.8%) 1,017,197 6,773.58 0 0 6,900 7,500 6,300
14/08/2025 6,900 0.2 (2.99%) 1,436,821 9,806.85 0 0 6,700 7,300 6,100
13/08/2025 6,700 -0.1 (-1.47%) 743,474 5,010.1 0 0 6,800 7,400 6,200
12/08/2025 6,800 0.2 (3.03%) 1,818,936 12,598.12 0 0 6,600 7,200 6,000
11/08/2025 6,600 0.1 (1.54%) 1,123,860 7,414.58 0 0 6,500 7,100 5,900
08/08/2025 6,500 0 (0%) 1,145,942 7,449. 0 0 6,500 7,100 5,900
07/08/2025 6,500 0 (0%) 805,003 5,292.92 0 0 6,500 7,100 5,900
06/08/2025 6,500 0 (0%) 869,825 5,658.07 0 0 6,500 7,100 5,900
05/08/2025 6,500 -0.1 (-1.52%) 1,438,282 9,452.74 0 0 6,600 7,200 6,000
04/08/2025 6,600 0 (0%) 923,831 6,116.46 0 0 6,600 7,200 6,000
01/08/2025 6,600 0.1 (1.54%) 619,186 4,059.97 0 0 6,500 7,100 5,900
31/07/2025 6,500 -0.1 (-1.52%) 906,527 5,958.29 0 0 6,600 7,200 6,000
30/07/2025 6,600 0.1 (1.54%) 996,036 6,532.92 0 0 6,500 7,100 5,900
29/07/2025 6,500 -0.5 (-7.14%) 1,772,868 11,957.96 0 0 7,000 7,700 6,300
28/07/2025 7,000 0.3 (4.48%) 1,639,365 11,156.02 0 0 6,700 7,300 6,100
25/07/2025 6,700 0.1 (1.52%) 703,431 4,680.26 0 0 6,600 7,200 6,000
24/07/2025 6,600 -0.1 (-1.49%) 1,524,768 10,134.18 0 0 6,700 7,300 6,100
23/07/2025 6,700 0 (0%) 1,002,359 6,752.16 0 0 6,700 7,300 6,100
22/07/2025 6,700 0 (0%) 1,194,782 7,986.86 0 0 6,700 7,300 6,100
21/07/2025 6,700 -0.3 (-4.29%) 824,761 5,652.29 0 0 7,000 7,700 6,300
18/07/2025 7,000 -0.2 (-2.78%) 1,101,423 7,756.4 0 0 7,200 7,900 6,500
17/07/2025 7,200 0.4 (5.88%) 1,589,880 11,227.82 0 0 6,800 7,400 6,200
16/07/2025 6,800 0 (0%) 793,469 5,380.31 0 0 6,800 7,400 6,200
15/07/2025 6,800 -0.1 (-1.45%) 892,450 6,134.84 245,000 1,617 6,900 7,500 6,300
14/07/2025 6,900 0.1 (1.47%) 1,005,412 6,793.7 0 0 6,800 7,400 6,200
11/07/2025 6,800 0.2 (3.03%) 1,266,676 8,607.07 245,000 1,617 6,600 7,200 6,000
10/07/2025 6,600 0.1 (1.54%) 1,014,315 6,665.86 0 0 6,500 7,100 5,900
09/07/2025 6,500 -0.1 (-1.52%) 769,649 5,039.41 0 0 6,600 7,200 6,000
08/07/2025 6,600 0.2 (3.13%) 594,901 3,876.09 0 0 6,400 7,000 5,800
07/07/2025 6,400 -0.1 (-1.54%) 633,475 4,084.67 0 0 6,500 7,100 5,900
04/07/2025 6,500 0 (0%) 606,164 3,934.97 0 0 6,500 7,100 5,900
03/07/2025 6,500 0.1 (1.56%) 732,546 4,753.39 0 0 6,400 7,000 5,800
02/07/2025 6,400 -0.1 (-1.54%) 445,834 2,839.24 0 0 6,500 7,100 5,900

Dữ liệu lịch sử - BSC

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