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
05/02/2026 7,200 -1 (-12.2%) 102 0.74 0 0 8,200 9,400 7,000
04/02/2026 8,200 1 (13.89%) 100 0.82 0 0 7,200 8,200 6,200
03/02/2026 7,200 -1.2 (-14.29%) 100 0.72 0 0 8,400 9,600 7,200
02/02/2026 8,400 0 (0%) 1 0.01 0 0 8,400 9,600 7,200
30/01/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
29/01/2026 8,400 0 (0%) 100 0.84 0 0 8,400 9,600 7,200
28/01/2026 8,400 0 (0%) 1 0.01 0 0 8,400 9,600 7,200
27/01/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
26/01/2026 8,400 0 (0%) 2 0.02 0 0 8,400 9,600 7,200
23/01/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
22/01/2026 8,800 1.1 (14.29%) 588 4.95 0 0 7,700 8,800 6,600
21/01/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
20/01/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
19/01/2026 7,700 0 (0%) 3 0.02 0 0 7,700 8,800 6,600
16/01/2026 8,300 0.1 (1.22%) 203 1.56 0 0 8,200 9,400 7,000
15/01/2026 6,700 -0.9 (-11.84%) 400 3.28 0 0 7,600 8,700 6,500
14/01/2026 6,600 -0.9 (-12%) 200 1.52 0 0 7,500 8,600 6,400
13/01/2026 8,500 1.1 (14.86%) 235 1.72 0 0 7,400 8,500 6,300
12/01/2026 7,400 0 (0%) 3 0.02 0 0 7,400 8,500 6,300
09/01/2026 7,400 -1.3 (-14.94%) 105 0.79 0 0 8,700 10,000 7,400
08/01/2026 9,000 1.1 (13.92%) 700 6.08 0 0 7,900 9,000 6,800
07/01/2026 7,900 1 (14.49%) 100 0.79 0 0 6,900 7,900 5,900
06/01/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
05/01/2026 6,900 -1 (-12.66%) 100 0.69 0 0 7,900 9,000 6,800
31/12/2025 8,800 1.1 (14.29%) 200 1.57 0 0 7,700 8,800 6,600
30/12/2025 6,700 -0.8 (-10.67%) 200 1.53 0 0 7,500 8,600 6,400
29/12/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
26/12/2025 7,500 -1 (-11.76%) 100 0.75 0 0 8,500 9,700 7,300
25/12/2025 8,200 -1 (-10.87%) 329 2.77 0 0 9,200 10,500 7,900
24/12/2025 9,200 0 (0%) 1 0.01 0 0 9,200 10,500 7,900
23/12/2025 9,200 1 (12.2%) 4,000 36.8 0 0 8,200 9,400 7,000
22/12/2025 8,200 -1.4 (-14.58%) 107 0.88 0 0 9,600 11,000 8,200
19/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
18/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
17/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
16/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
15/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
12/12/2025 9,600 -0.6 (-5.88%) 14,200 136.32 0 0 10,200 11,700 8,700
11/12/2025 10,200 0 (0%) 2 0.02 0 0 10,200 11,700 8,700
10/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
09/12/2025 10,200 0.7 (7.37%) 117 1.19 0 0 9,500 10,900 8,100
08/12/2025 9,500 0 (0%) 403 3.83 0 0 9,500 10,900 8,100
05/12/2025 9,500 0 (0%) 1,200 11.37 0 0 9,500 10,900 8,100
04/12/2025 9,000 -1.1 (-10.89%) 20,500 194.64 0 0 10,100 11,600 8,600
03/12/2025 10,100 0.3 (3.06%) 105 1.06 0 0 9,800 11,200 8,400
02/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
01/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
28/11/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
27/11/2025 9,800 0.7 (7.69%) 100 0.98 0 0 9,100 10,400 7,800
26/11/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
25/11/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
24/11/2025 9,100 0 (0%) 2 0.02 0 0 9,100 10,400 7,800
21/11/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
20/11/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
19/11/2025 9,100 0.1 (1.11%) 100 0.91 0 0 9,000 10,300 7,700
18/11/2025 9,000 -0.1 (-1.1%) 3,000 26.95 0 0 9,100 10,400 7,800
17/11/2025 9,000 -0.7 (-7.22%) 1,300 11.87 0 0 9,700 11,100 8,300
14/11/2025 9,700 0.8 (8.99%) 127 1.24 0 0 8,900 10,200 7,600
13/11/2025 8,900 -1.4 (-13.59%) 1,400 12.43 0 0 10,300 11,800 8,800
12/11/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
11/11/2025 10,300 0 (0%) 2 0.02 0 0 10,300 11,800 8,800
10/11/2025 10,300 1.2 (13.19%) 110 1.13 0 0 9,100 10,400 7,800
07/11/2025 9,100 -1.3 (-12.5%) 500 4.55 0 0 10,400 11,900 8,900
06/11/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
05/11/2025 10,400 1.2 (13.04%) 100 1.04 0 0 9,200 10,500 7,900
04/11/2025 9,500 -0.1 (-1.04%) 377 3.45 0 0 9,600 11,000 8,200
03/11/2025 10,800 1.3 (13.68%) 304 2.92 0 0 9,500 10,900 8,100
31/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
30/10/2025 9,400 -1.6 (-14.55%) 7,302 69.18 0 0 11,000 12,600 9,400
29/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
28/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
27/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
24/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
23/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
22/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
21/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
20/10/2025 11,000 1 (10%) 102 1.12 0 0 10,000 11,500 8,500
17/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
16/10/2025 10,000 0 (0%) 2 0.02 0 0 10,000 11,500 8,500
15/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
14/10/2025 10,000 0 (0%) 902 9.02 0 0 10,000 11,500 8,500
13/10/2025 10,000 0 (0%) 105 1.04 0 0 10,000 11,500 8,500
10/10/2025 10,000 -0.6 (-5.66%) 231 2.33 0 0 10,600 12,100 9,100
09/10/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
08/10/2025 10,600 0 (0%) 51 0.54 0 0 10,600 12,100 9,100
07/10/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
06/10/2025 11,400 1.2 (11.76%) 346 3.61 0 0 10,200 11,700 8,700
03/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
02/10/2025 10,200 -0.7 (-6.42%) 600 6.14 0 0 10,900 12,500 9,300
01/10/2025 10,900 1.3 (13.54%) 100 1.09 0 0 9,600 11,000 8,200
30/09/2025 9,900 0.5 (5.32%) 304 2.91 0 0 9,400 10,800 8,000
29/09/2025 9,400 -1.6 (-14.55%) 700 6.58 0 0 11,000 12,600 9,400
26/09/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
25/09/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
24/09/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
23/09/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
22/09/2025 11,000 1.3 (13.4%) 132 1.4 0 0 9,700 11,100 8,300
19/09/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
18/09/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
17/09/2025 9,700 -0.1 (-1.02%) 100 0.97 0 0 9,800 11,200 8,400
16/09/2025 9,800 0 (0%) 10 0.1 0 0 9,800 11,200 8,400
15/09/2025 9,800 -0.2 (-2%) 805 7.89 0 0 10,000 11,500 8,500
12/09/2025 10,000 -1 (-9.09%) 2,000 20 0 0 11,000 12,600 9,400
11/09/2025 11,000 1.1 (11.11%) 400 4.4 0 0 9,900 11,300 8,500
10/09/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
09/09/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
08/09/2025 9,900 0 (0%) 2 0.02 0 0 9,900 11,300 8,500
05/09/2025 9,900 0 (0%) 100 0.99 0 0 9,900 11,300 8,500
04/09/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
03/09/2025 9,900 0 (0%) 130 1.29 0 0 9,900 11,300 8,500
29/08/2025 9,900 0 (0%) 1 0.01 0 0 9,900 11,300 8,500
28/08/2025 9,800 0.3 (3.16%) 2,400 23.74 0 0 9,500 10,900 8,100
27/08/2025 9,500 0 (0%) 40 0.42 0 0 9,500 10,900 8,100
26/08/2025 9,900 -0.1 (-1%) 1,100 10.49 0 0 10,000 11,500 8,500
25/08/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
22/08/2025 10,000 -0.4 (-3.85%) 215 2.15 0 0 10,400 11,900 8,900
21/08/2025 10,400 0.8 (8.33%) 100 1.04 0 0 9,600 11,000 8,200
20/08/2025 9,600 0 (0%) 2 0.02 0 0 9,600 11,000 8,200
19/08/2025 9,700 -0.6 (-5.83%) 4,604 44.12 0 0 10,300 11,800 8,800
18/08/2025 10,300 0.2 (1.98%) 113 1.16 0 0 10,100 11,600 8,600
15/08/2025 10,100 0 (0%) 100 1.01 0 0 10,100 11,600 8,600
14/08/2025 10,100 0 (0%) 600 6.06 0 0 10,100 11,600 8,600
13/08/2025 10,100 0 (0%) 1,405 14.19 0 0 10,100 11,600 8,600
12/08/2025 10,400 0.4 (4%) 1,655 16.69 0 0 10,000 11,500 8,500
11/08/2025 10,000 0.5 (5.26%) 2,605 25.99 0 0 9,500 10,900 8,100
08/08/2025 9,500 0 (0%) 200 1.9 0 0 9,500 10,900 8,100
07/08/2025 9,000 -0.6 (-6.25%) 362 3.41 0 0 9,600 11,000 8,200
06/08/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
05/08/2025 9,600 -0.4 (-4%) 2,000 19.21 0 0 10,000 11,500 8,500

Dữ liệu lịch sử - BSC

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