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
02/02/2026 6,600 -0.5 (-7.04%) 200 1.34 0 0 7,100 8,100 6,100
30/01/2026 7,000 -0.4 (-5.41%) 1,400 9.96 0 0 7,400 8,500 6,300
29/01/2026 7,200 0.1 (1.41%) 400 2.95 0 0 7,100 8,100 6,100
28/01/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
27/01/2026 7,000 0.5 (7.69%) 200 1.41 0 0 6,500 7,400 5,600
26/01/2026 6,500 0 (0%) 500 3.25 0 0 6,500 7,400 5,600
23/01/2026 6,500 -1 (-13.33%) 607 3.96 0 0 7,500 8,600 6,400
22/01/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
21/01/2026 7,200 0.4 (5.88%) 675 5.07 0 0 6,800 7,800 5,800
20/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
19/01/2026 6,900 0.2 (2.99%) 1,101 7.54 0 0 6,700 7,700 5,700
16/01/2026 6,900 0.7 (11.29%) 1,300 8.76 0 0 6,200 7,100 5,300
15/01/2026 6,200 0 (0%) 600 3.72 0 0 6,200 7,100 5,300
14/01/2026 6,300 -0.3 (-4.55%) 4,230 26.37 0 0 6,600 7,500 5,700
13/01/2026 6,600 0.3 (4.76%) 1,100 7.26 0 0 6,300 7,200 5,400
12/01/2026 6,300 0 (0%) 131 0.85 0 0 6,300 7,200 5,400
09/01/2026 6,600 0 (0%) 802 5.03 0 0 6,600 7,500 5,700
08/01/2026 6,600 0 (0%) 60 0.38 0 0 6,600 7,500 5,700
07/01/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
06/01/2026 6,600 0 (0%) 250 1.66 0 0 6,600 7,500 5,700
05/01/2026 7,000 0.5 (7.69%) 215 1.43 0 0 6,500 7,400 5,600
31/12/2025 6,500 0 (0%) 1,300 8.5 0 0 6,500 7,400 5,600
30/12/2025 6,500 -0.3 (-4.41%) 2,113 13.74 0 0 6,800 7,800 5,800
29/12/2025 6,800 -0.1 (-1.45%) 1,608 10.99 0 0 6,900 7,900 5,900
26/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
25/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
24/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
23/12/2025 6,900 0 (0%) 5 0.03 0 0 6,900 7,900 5,900
22/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
19/12/2025 6,900 0 (0%) 37 0.23 0 0 6,900 7,900 5,900
18/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
17/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
16/12/2025 6,900 0.3 (4.55%) 132 0.91 0 0 6,600 7,500 5,700
15/12/2025 6,600 0.1 (1.54%) 200 1.31 0 0 6,500 7,400 5,600
12/12/2025 6,500 0 (0%) 43 0.3 0 0 6,500 7,400 5,600
11/12/2025 6,500 -0.1 (-1.52%) 100 0.65 0 0 6,600 7,500 5,700
10/12/2025 6,600 0 (0%) 100 0.66 0 0 6,600 7,500 5,700
09/12/2025 6,600 -0.2 (-2.94%) 231 1.52 0 0 6,800 7,800 5,800
08/12/2025 6,800 0 (0%) 4 0.03 0 0 6,800 7,800 5,800
05/12/2025 6,800 0 (0%) 200 1.36 0 0 6,800 7,800 5,800
04/12/2025 6,800 -0.3 (-4.23%) 2,658 18.14 0 0 7,100 8,100 6,100
03/12/2025 6,800 -0.5 (-6.85%) 3,010 21.37 0 0 7,300 8,300 6,300
02/12/2025 7,300 0.3 (4.29%) 861 6.29 0 0 7,000 8,000 6,000
01/12/2025 7,000 0 (0%) 2,901 20.31 0 0 7,000 8,000 6,000
28/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
27/11/2025 7,000 0 (0%) 1,300 9.13 0 0 7,000 8,000 6,000
26/11/2025 7,000 0 (0%) 1,006 7.04 0 0 7,000 8,000 6,000
25/11/2025 7,000 -0.1 (-1.41%) 1,700 11.92 0 0 7,100 8,100 6,100
24/11/2025 7,000 -0.1 (-1.41%) 2,600 18.43 0 0 7,100 8,100 6,100
21/11/2025 7,000 -0.1 (-1.41%) 3,100 21.91 0 0 7,100 8,100 6,100
20/11/2025 7,100 0 (0%) 100 0.71 0 0 7,100 8,100 6,100
19/11/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
18/11/2025 7,000 -0.1 (-1.41%) 510 3.61 0 0 7,100 8,100 6,100
17/11/2025 7,100 -0.2 (-2.74%) 100 0.71 0 0 7,300 8,300 6,300
14/11/2025 7,400 0 (0%) 900 6.58 0 0 7,400 8,500 6,300
13/11/2025 7,400 0.4 (5.71%) 100 0.74 0 0 7,000 8,000 6,000
12/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
11/11/2025 7,000 0.2 (2.94%) 1,702 11.91 0 0 6,800 7,800 5,800
10/11/2025 7,600 0 (0%) 2,328 15.93 0 0 7,600 8,700 6,500
07/11/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
06/11/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
05/11/2025 7,600 0 (0%) 5 0.04 0 0 7,600 8,700 6,500
04/11/2025 7,600 0 (0%) 1 0.01 0 0 7,600 8,700 6,500
03/11/2025 7,600 0 (0%) 4 0.03 0 0 7,600 8,700 6,500
31/10/2025 7,600 0 (0%) 1,600 12.16 0 0 7,600 8,700 6,500
30/10/2025 7,600 0 (0%) 1,200 9.14 0 0 7,600 8,700 6,500
29/10/2025 8,000 0.7 (9.59%) 250 1.87 0 0 7,300 8,300 6,300
28/10/2025 7,300 0 (0%) 4,100 29.93 0 0 7,300 8,300 6,300
27/10/2025 7,300 0 (0%) 1,700 12.34 0 0 7,300 8,300 6,300
24/10/2025 7,000 -0.4 (-5.41%) 5,900 43.31 0 0 7,400 8,500 6,300
23/10/2025 7,500 -0.3 (-3.85%) 1,300 9.64 0 0 7,800 8,900 6,700
22/10/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
21/10/2025 7,800 0.3 (4%) 100 0.78 0 0 7,500 8,600 6,400
20/10/2025 7,600 -0.1 (-1.3%) 400 3.01 0 0 7,700 8,800 6,600
17/10/2025 7,700 0 (0%) 1,600 12.33 0 0 7,700 8,800 6,600
16/10/2025 7,700 -0.2 (-2.53%) 700 5.39 0 0 7,900 9,000 6,800
15/10/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
14/10/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
13/10/2025 7,900 -0.2 (-2.47%) 1,928 15.26 0 0 8,100 9,300 6,900
10/10/2025 8,000 -0.1 (-1.23%) 4,100 33.11 0 0 8,100 9,300 6,900
09/10/2025 8,200 0.5 (6.49%) 3,103 25.2 0 0 7,700 8,800 6,600
08/10/2025 7,700 0 (0%) 900 6.93 0 0 7,700 8,800 6,600
07/10/2025 7,700 -0.1 (-1.28%) 403 3.1 0 0 7,800 8,900 6,700
06/10/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
03/10/2025 7,800 0 (0%) 200 1.56 0 0 7,800 8,900 6,700
02/10/2025 7,500 0 (0%) 1,000 7.75 0 0 7,500 8,600 6,400
01/10/2025 7,800 0 (0%) 1,550 11.66 0 0 7,800 8,900 6,700
30/09/2025 7,800 0.7 (9.86%) 3,800 29.55 0 0 7,100 8,100 6,100
29/09/2025 7,900 0 (0%) 1,001 7.13 0 0 7,900 9,000 6,800
26/09/2025 7,900 -0.1 (-1.25%) 900 7.12 0 0 8,000 9,200 6,800
25/09/2025 8,000 0 (0%) 800 6.4 0 0 8,000 9,200 6,800
24/09/2025 7,900 -0.1 (-1.25%) 2,105 16.74 0 0 8,000 9,200 6,800
23/09/2025 8,000 -0.1 (-1.23%) 1,300 10.36 0 0 8,100 9,300 6,900
22/09/2025 8,100 0.1 (1.25%) 111 0.9 0 0 8,000 9,200 6,800
19/09/2025 8,100 0 (0%) 4,400 35.01 0 0 8,100 9,300 6,900
18/09/2025 8,100 -0.1 (-1.22%) 900 7.27 0 0 8,200 9,400 7,000
17/09/2025 8,800 0.7 (8.64%) 2,100 17.29 0 0 8,100 9,300 6,900
16/09/2025 8,100 0 (0%) 1,900 15.39 0 0 8,100 9,300 6,900
15/09/2025 8,000 0.2 (2.56%) 300 2.42 0 0 7,800 8,900 6,700
12/09/2025 8,100 0.5 (6.58%) 3,852 30.24 0 0 7,600 8,700 6,500
11/09/2025 8,100 0.2 (2.53%) 2,400 18.2 0 0 7,900 9,000 6,800
10/09/2025 8,100 0.4 (5.19%) 1,700 13.36 0 0 7,700 8,800 6,600
09/09/2025 8,100 0 (0%) 1,100 8.48 0 0 8,100 9,300 6,900
08/09/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
05/09/2025 7,900 -0.2 (-2.47%) 2,137 17.22 0 0 8,100 9,300 6,900
04/09/2025 8,000 -0.1 (-1.23%) 900 7.25 0 0 8,100 9,300 6,900
03/09/2025 8,000 -0.7 (-8.05%) 4,400 35.72 0 0 8,700 10,000 7,400
29/08/2025 8,700 0.6 (7.41%) 5,001 43.32 0 0 8,100 9,300 6,900
28/08/2025 8,400 0.6 (7.69%) 400 3.24 0 0 7,800 8,900 6,700
27/08/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
26/08/2025 7,800 0.2 (2.63%) 200 1.55 0 0 7,600 8,700 6,500
25/08/2025 7,600 -0.2 (-2.56%) 4,100 31.22 0 0 7,800 8,900 6,700
22/08/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
21/08/2025 7,900 0.1 (1.28%) 700 5.48 0 0 7,800 8,900 6,700
20/08/2025 7,800 0 (0%) 100 0.78 0 0 7,800 8,900 6,700
19/08/2025 7,800 -0.1 (-1.27%) 500 3.9 0 0 7,900 9,000 6,800
18/08/2025 7,900 0 (0%) 1,000 7.86 0 0 7,900 9,000 6,800
15/08/2025 8,000 0 (0%) 8,300 65.6 0 0 8,000 9,200 6,800
14/08/2025 8,000 -0.3 (-3.61%) 34,000 272.92 0 0 8,300 9,500 7,100
13/08/2025 8,100 -0.3 (-3.57%) 3,005 24.79 0 0 8,400 9,600 7,200
12/08/2025 8,400 0.1 (1.2%) 1,708 14.42 0 0 8,300 9,500 7,100
11/08/2025 8,300 -0.2 (-2.35%) 9,820 81.76 0 0 8,500 9,700 7,300
08/08/2025 8,500 0 (0%) 8,805 74.48 0 0 8,500 9,700 7,300
07/08/2025 8,300 -0.3 (-3.49%) 5,900 49.94 0 0 8,600 9,800 7,400
06/08/2025 8,500 -0.1 (-1.16%) 7,209 61.95 0 0 8,600 9,800 7,400
05/08/2025 8,700 0.1 (1.16%) 23,700 204.17 0 0 8,600 9,800 7,400
04/08/2025 8,600 -0.1 (-1.15%) 14,400 123.22 0 0 8,700 10,000 7,400

Dữ liệu lịch sử - BSC

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