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
08/01/2026 6,900 0.6 (9.52%) 3,390 22.89 0 0 6,300 7,200 5,400
07/01/2026 6,400 -0.1 (-1.54%) 1,606 10.17 0 0 6,500 7,400 5,600
06/01/2026 6,400 -0.4 (-5.88%) 1,000 6.5 0 0 6,800 7,800 5,800
05/01/2026 6,800 0 (0%) 152 1.02 0 0 6,800 7,800 5,800
31/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
30/12/2025 6,800 0 (0%) 203 1.38 0 0 6,800 7,800 5,800
29/12/2025 6,700 -0.1 (-1.47%) 2,302 15.59 0 0 6,800 7,800 5,800
26/12/2025 6,800 -0.4 (-5.56%) 3,000 20.41 0 0 7,200 8,200 6,200
25/12/2025 7,100 -0.2 (-2.74%) 460 3.29 0 0 7,300 8,300 6,300
24/12/2025 7,300 -0.2 (-2.67%) 1,000 7.3 0 0 7,500 8,600 6,400
23/12/2025 7,500 0.2 (2.74%) 200 1.5 0 0 7,300 8,300 6,300
22/12/2025 7,600 -0.1 (-1.3%) 894 6.57 0 0 7,700 8,800 6,600
19/12/2025 7,700 0 (0%) 21 0.16 0 0 7,700 8,800 6,600
18/12/2025 7,800 0.3 (4%) 18,275 141.24 0 0 7,500 8,600 6,400
17/12/2025 7,500 0 (0%) 6,500 48.68 0 0 7,500 8,600 6,400
16/12/2025 7,500 0.1 (1.35%) 15,341 115.06 0 0 7,400 8,500 6,300
15/12/2025 7,400 0.1 (1.37%) 37,731 279.13 0 0 7,300 8,300 6,300
12/12/2025 7,300 0.1 (1.39%) 18,045 131.65 0 0 7,200 8,200 6,200
11/12/2025 7,200 0.1 (1.41%) 13,603 98.25 0 0 7,100 8,100 6,100
10/12/2025 7,100 0 (0%) 25,468 182.07 0 0 7,100 8,100 6,100
09/12/2025 7,100 0.4 (5.97%) 20,352 143.63 0 0 6,700 7,700 5,700
08/12/2025 6,900 0 (0%) 1,885 12.67 0 0 6,900 7,900 5,900
05/12/2025 7,000 -0.1 (-1.41%) 12,449 85.87 0 0 7,100 8,100 6,100
04/12/2025 7,100 0 (0%) 3,104 22.04 0 0 7,100 8,100 6,100
03/12/2025 7,100 0.2 (2.9%) 55,718 393.07 0 0 6,900 7,900 5,900
02/12/2025 6,900 0 (0%) 23,918 163.82 0 0 6,900 7,900 5,900
01/12/2025 6,900 0.1 (1.47%) 11,173 76.99 0 0 6,800 7,800 5,800
28/11/2025 6,900 0.1 (1.47%) 23,100 158.12 0 0 6,800 7,800 5,800
27/11/2025 6,900 0.1 (1.47%) 12,479 85.25 0 0 6,800 7,800 5,800
26/11/2025 6,800 0.3 (4.62%) 21,114 143.12 0 0 6,500 7,400 5,600
25/11/2025 6,500 -0.3 (-4.41%) 800 5.2 0 0 6,800 7,800 5,800
24/11/2025 6,700 0 (0%) 11,300 76.69 0 0 6,700 7,700 5,700
21/11/2025 6,600 0 (0%) 26,741 178.25 0 0 6,600 7,500 5,700
20/11/2025 6,500 -0.2 (-2.99%) 15,708 104.4 0 0 6,700 7,700 5,700
19/11/2025 6,600 0.2 (3.13%) 14,300 95.14 0 0 6,400 7,300 5,500
18/11/2025 6,200 -0.5 (-7.46%) 1,899 12.24 0 0 6,700 7,700 5,700
17/11/2025 6,700 0 (0%) 2 0.01 0 0 6,700 7,700 5,700
14/11/2025 6,900 0.5 (7.81%) 1,400 9.38 0 0 6,400 7,300 5,500
13/11/2025 6,500 0.3 (4.84%) 627 3.99 0 0 6,200 7,100 5,300
12/11/2025 6,200 0 (0%) 600 3.72 0 0 6,200 7,100 5,300
11/11/2025 6,200 0.2 (3.33%) 2,406 14.92 0 0 6,000 6,900 5,100
10/11/2025 6,200 -0.4 (-6.06%) 5,117 30.53 0 0 6,600 7,500 5,700
07/11/2025 6,500 0.2 (3.17%) 5,316 35.22 0 0 6,300 7,200 5,400
06/11/2025 6,200 0 (0%) 400 2.5 0 0 6,200 7,100 5,300
05/11/2025 6,600 0.4 (6.45%) 1,853 11.54 0 0 6,200 7,100 5,300
04/11/2025 6,700 -0.4 (-5.63%) 5,435 33.97 0 0 7,100 8,100 6,100
03/11/2025 6,200 -0.8 (-11.43%) 23,096 163.9 0 0 7,000 8,000 6,000
31/10/2025 7,100 0.8 (12.7%) 16,190 112.5 0 0 6,300 7,200 5,400
30/10/2025 7,000 0.8 (12.9%) 20,522 128.78 0 0 6,200 7,100 5,300
29/10/2025 6,100 0.5 (8.93%) 8,842 54.84 0 0 5,600 6,400 4,800
28/10/2025 5,800 0 (0%) 9,700 54.72 0 0 5,800 6,600 5,000
27/10/2025 6,000 0.1 (1.69%) 919 5.38 0 0 5,900 6,700 5,100
24/10/2025 5,700 -0.5 (-8.06%) 7,281 42.74 0 0 6,200 7,100 5,300
23/10/2025 6,200 -0.2 (-3.13%) 1,093 6.78 0 0 6,400 7,300 5,500
22/10/2025 6,200 0.5 (8.77%) 15,963 101.61 0 0 5,700 6,500 4,900
21/10/2025 5,900 -0.1 (-1.67%) 2,106 11.99 0 0 6,000 6,900 5,100
20/10/2025 5,900 0.3 (5.36%) 1,097 6.55 0 0 5,600 6,400 4,800
17/10/2025 5,900 0 (0%) 2,966 16.73 0 0 5,900 6,700 5,100
16/10/2025 6,100 0.2 (3.39%) 9,532 55.92 0 0 5,900 6,700 5,100
15/10/2025 6,100 -0.2 (-3.17%) 4,463 26.21 0 0 6,300 7,200 5,400
14/10/2025 6,400 0.5 (8.47%) 1,128 7.08 0 0 5,900 6,700 5,100
13/10/2025 6,500 0.1 (1.56%) 6,282 36.94 0 0 6,400 7,300 5,500
10/10/2025 6,300 0 (0%) 4,300 27.45 0 0 6,300 7,200 5,400
09/10/2025 6,300 0 (0%) 1,871 11.79 0 0 6,300 7,200 5,400
08/10/2025 6,300 -0.1 (-1.56%) 4,310 27.15 0 0 6,400 7,300 5,500
07/10/2025 6,400 0 (0%) 4,585 29.16 0 0 6,400 7,300 5,500
06/10/2025 6,400 0 (0%) 241 1.54 0 0 6,400 7,300 5,500
03/10/2025 6,300 -0.1 (-1.56%) 200 1.28 0 0 6,400 7,300 5,500
02/10/2025 6,400 -0.1 (-1.54%) 4,130 26.44 0 0 6,500 7,400 5,600
01/10/2025 6,500 0 (0%) 17 0.11 0 0 6,500 7,400 5,600
30/09/2025 6,500 0 (0%) 1,310 8.52 0 0 6,500 7,400 5,600
29/09/2025 6,500 0.1 (1.56%) 5,973 38.56 0 0 6,400 7,300 5,500
26/09/2025 6,400 0 (0%) 9,759 62.28 0 0 6,400 7,300 5,500
25/09/2025 6,400 0.1 (1.59%) 3,100 19.85 0 0 6,300 7,200 5,400
24/09/2025 6,300 -0.3 (-4.55%) 5,102 32.24 1,090,000 6,213 6,600 7,500 5,700
23/09/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
22/09/2025 6,600 0 (0%) 535 3.53 0 0 6,600 7,500 5,700
19/09/2025 6,500 -0.1 (-1.52%) 2,503 16.5 0 0 6,600 7,500 5,700
18/09/2025 6,500 -0.1 (-1.52%) 2,455 16.19 0 0 6,600 7,500 5,700
17/09/2025 6,600 0.2 (3.13%) 6,092 40.18 0 0 6,400 7,300 5,500
16/09/2025 6,400 0 (0%) 762 4.87 0 0 6,400 7,300 5,500
15/09/2025 6,400 -0.1 (-1.54%) 6,948 44.62 0 0 6,500 7,400 5,600
12/09/2025 6,600 0.1 (1.54%) 470 3.04 0 0 6,500 7,400 5,600
11/09/2025 6,500 0 (0%) 2,300 14.95 0 0 6,500 7,400 5,600
10/09/2025 6,500 0 (0%) 35,145 228.43 0 0 6,500 7,400 5,600
09/09/2025 6,500 0 (0%) 2,040 13.26 0 0 6,500 7,400 5,600
08/09/2025 6,500 0.1 (1.56%) 9,108 59.27 0 0 6,400 7,300 5,500
05/09/2025 6,500 0.1 (1.56%) 37,964 244.31 0 0 6,400 7,300 5,500
04/09/2025 6,400 0 (0%) 18,012 115.55 0 0 6,400 7,300 5,500
03/09/2025 6,400 -0.2 (-3.03%) 37,357 239.22 0 0 6,600 7,500 5,700
29/08/2025 6,600 0 (0%) 9,007 59.55 0 0 6,600 7,500 5,700
28/08/2025 6,600 0 (0%) 1,236 8.16 0 0 6,600 7,500 5,700
27/08/2025 6,600 0 (0%) 2,902 19.13 0 0 6,600 7,500 5,700
26/08/2025 6,600 0.2 (3.13%) 1,900 12.5 0 0 6,400 7,300 5,500
25/08/2025 6,400 -0.1 (-1.54%) 1,866 11.94 0 0 6,500 7,400 5,600
22/08/2025 6,500 0 (0%) 593 3.86 0 0 6,500 7,400 5,600
21/08/2025 6,500 0.1 (1.56%) 3,328 21.63 0 0 6,400 7,300 5,500
20/08/2025 6,500 0 (0%) 10,432 66.31 0 0 6,500 7,400 5,600
19/08/2025 6,500 -0.1 (-1.52%) 37,607 245.21 0 0 6,600 7,500 5,700
18/08/2025 6,600 0 (0%) 5,345 35.27 0 0 6,600 7,500 5,700
15/08/2025 6,600 -0.1 (-1.49%) 15,293 101.65 0 0 6,700 7,700 5,700
14/08/2025 6,700 0 (0%) 17,402 116.58 0 0 6,700 7,700 5,700
13/08/2025 6,600 -0.2 (-2.94%) 42,952 286.43 0 0 6,800 7,800 5,800
12/08/2025 6,800 0 (0%) 8,482 57.66 0 0 6,800 7,800 5,800
11/08/2025 6,800 0 (0%) 1,614 10.98 0 0 6,800 7,800 5,800
08/08/2025 6,900 -0.1 (-1.43%) 4,200 28.69 0 0 7,000 8,000 6,000
07/08/2025 7,000 0 (0%) 9,409 65.86 0 0 7,000 8,000 6,000
06/08/2025 7,000 0.1 (1.45%) 100 0.7 0 0 6,900 7,900 5,900
05/08/2025 6,900 0 (0%) 62 0.43 0 0 6,900 7,900 5,900
04/08/2025 7,000 0.1 (1.45%) 4,307 29.87 0 0 6,900 7,900 5,900
01/08/2025 6,900 -0.1 (-1.43%) 7,522 52.13 0 0 7,000 8,000 6,000
31/07/2025 7,000 0.1 (1.45%) 5,776 40.23 0 0 6,900 7,900 5,900
30/07/2025 6,900 -0.1 (-1.43%) 2,200 15.19 0 0 7,000 8,000 6,000
29/07/2025 7,000 0 (0%) 510 3.57 0 0 7,000 8,000 6,000
28/07/2025 7,000 0 (0%) 4,560 31.92 0 0 7,000 8,000 6,000
25/07/2025 7,000 0 (0%) 2,200 15.42 0 0 7,000 8,000 6,000
24/07/2025 7,000 0 (0%) 5,340 37.38 0 0 7,000 8,000 6,000
23/07/2025 7,000 0 (0%) 4,504 31.53 0 0 7,000 8,000 6,000
22/07/2025 7,000 -0.1 (-1.41%) 540 3.8 0 0 7,100 8,100 6,100
21/07/2025 7,000 0.1 (1.45%) 2,401 17.02 0 0 6,900 7,900 5,900
18/07/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
17/07/2025 6,900 0 (0%) 2,384 16.33 0 0 6,900 7,900 5,900
16/07/2025 6,900 0 (0%) 12 0.08 0 0 6,900 7,900 5,900
15/07/2025 6,900 -0.1 (-1.43%) 963 6.65 0 0 7,000 8,000 6,000
14/07/2025 7,000 0 (0%) 2,385 16.65 0 0 7,000 8,000 6,000
11/07/2025 7,000 0 (0%) 100 0.7 0 0 7,000 8,000 6,000
10/07/2025 6,900 0 (0%) 13,500 95.06 0 0 6,900 7,900 5,900
09/07/2025 6,900 0 (0%) 40 0.28 0 0 6,900 7,900 5,900
08/07/2025 6,900 0 (0%) 3,200 22.08 0 0 6,900 7,900 5,900

Dữ liệu lịch sử - BSC

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