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
07/01/2026 6,800 -1.2 (-15%) 200 1.36 0 0 8,000 9,200 6,800
06/01/2026 8,000 1 (14.29%) 110 0.88 0 0 7,000 8,000 6,000
05/01/2026 6,800 0.1 (1.49%) 200 1.4 0 0 6,700 7,700 5,700
31/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
30/12/2025 6,900 -0.5 (-6.76%) 800 5.34 0 0 7,400 8,500 6,300
29/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
26/12/2025 7,400 0 (0%) 2 0.01 0 0 7,400 8,500 6,300
25/12/2025 7,400 0 (0%) 1 0.01 0 0 7,400 8,500 6,300
24/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
23/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
22/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
19/12/2025 7,400 0 (0%) 1 0.01 0 0 7,400 8,500 6,300
18/12/2025 7,400 0.3 (4.23%) 100 0.74 0 0 7,100 8,100 6,100
17/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
16/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
15/12/2025 7,100 0.6 (9.23%) 100 0.71 0 0 6,500 7,400 5,600
12/12/2025 6,500 0.8 (14.04%) 100 0.65 0 0 5,700 6,500 4,900
11/12/2025 5,700 0 (0%) 2 0.01 0 0 5,700 6,500 4,900
10/12/2025 5,700 -0.9 (-13.64%) 106 0.61 0 0 6,600 7,500 5,700
09/12/2025 6,600 0 (0%) 6 0.03 0 0 6,600 7,500 5,700
08/12/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
05/12/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
04/12/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
03/12/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
02/12/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
01/12/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
28/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
27/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
26/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
25/11/2025 6,600 -0.1 (-1.49%) 1,000 6.6 0 0 6,700 7,700 5,700
24/11/2025 6,700 0.3 (4.69%) 102 0.68 0 0 6,400 7,300 5,500
21/11/2025 6,400 0.8 (14.29%) 100 0.64 0 0 5,600 6,400 4,800
20/11/2025 5,600 0 (0%) 305 1.7 0 0 5,600 6,400 4,800
19/11/2025 5,700 0.4 (7.55%) 500 2.81 0 0 5,300 6,000 4,600
18/11/2025 5,400 0.3 (5.88%) 400 2.1 0 0 5,100 5,800 4,400
17/11/2025 5,100 0 (0%) 2 0.01 0 0 5,100 5,800 4,400
14/11/2025 5,400 0.1 (1.89%) 200 1.01 0 0 5,300 6,000 4,600
13/11/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
12/11/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
11/11/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
10/11/2025 5,300 0 (0%) 1 0.01 0 0 5,300 6,000 4,600
07/11/2025 5,300 0.1 (1.92%) 100 0.53 0 0 5,200 5,900 4,500
06/11/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
05/11/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
04/11/2025 5,200 0 (0%) 14 0.07 0 0 5,200 5,900 4,500
03/11/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
31/10/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
30/10/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
29/10/2025 5,200 -0.4 (-7.14%) 100 0.52 0 0 5,600 6,400 4,800
28/10/2025 5,600 0.4 (7.69%) 300 1.68 0 0 5,200 5,900 4,500
27/10/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
24/10/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
23/10/2025 5,200 -0.9 (-14.75%) 100 0.52 0 0 6,100 7,000 5,200
22/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
21/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
20/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
17/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
16/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
15/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
14/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
13/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
10/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
09/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
08/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
07/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
06/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
03/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
02/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
01/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
30/09/2025 6,100 0.2 (3.39%) 100 0.61 0 0 5,900 6,700 5,100
29/09/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
26/09/2025 5,900 0.6 (11.32%) 100 0.59 0 0 5,300 6,000 4,600
25/09/2025 5,300 0 (0%) 1 0.01 0 0 5,300 6,000 4,600
24/09/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
23/09/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
22/09/2025 5,300 0 (0%) 2 0.01 0 0 5,300 6,000 4,600
19/09/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
18/09/2025 5,300 -0.7 (-11.67%) 200 1.06 0 0 6,000 6,900 5,100
17/09/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
16/09/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
15/09/2025 6,000 0 (0%) 10 0.06 0 0 6,000 6,900 5,100
12/09/2025 6,000 0.3 (5.26%) 100 0.6 0 0 5,700 6,500 4,900
11/09/2025 5,700 -0.9 (-13.64%) 600 3.42 0 0 6,600 7,500 5,700
10/09/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
09/09/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
08/09/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
05/09/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
04/09/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
03/09/2025 6,600 0 (0%) 1 0.01 0 0 6,600 7,500 5,700
29/08/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
28/08/2025 6,600 0.7 (11.86%) 140 0.9 0 0 5,900 6,700 5,100
27/08/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
26/08/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
25/08/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
22/08/2025 5,900 -0.2 (-3.28%) 100 0.59 0 0 6,100 7,000 5,200
21/08/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
20/08/2025 6,400 -0.6 (-8.57%) 500 3.04 0 0 7,000 8,000 6,000
19/08/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
18/08/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
15/08/2025 7,000 0.6 (9.38%) 100 0.7 0 0 6,400 7,300 5,500
14/08/2025 6,400 0.4 (6.67%) 100 0.64 0 0 6,000 6,900 5,100
13/08/2025 6,000 0 (0%) 3 0.02 0 0 6,000 6,900 5,100
12/08/2025 6,200 0.7 (12.73%) 202 1.21 0 0 5,500 6,300 4,700
11/08/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
08/08/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
07/08/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
06/08/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
05/08/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
04/08/2025 5,500 -0.8 (-12.7%) 1,302 7.18 0 0 6,300 7,200 5,400
01/08/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
31/07/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
30/07/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
29/07/2025 6,200 0.3 (5.08%) 400 2.51 0 0 5,900 6,700 5,100
28/07/2025 6,000 0.6 (11.11%) 500 2.96 0 0 5,400 6,200 4,600
25/07/2025 5,400 -0.3 (-5.26%) 600 3.22 0 0 5,700 6,500 4,900
24/07/2025 5,700 0 (0%) 854 4.86 0 0 5,700 6,500 4,900
23/07/2025 5,700 0 (0%) 202 1.15 0 0 5,700 6,500 4,900
22/07/2025 5,700 0 (0%) 1,500 8.55 0 0 5,700 6,500 4,900
21/07/2025 5,600 0 (0%) 200 1.13 0 0 5,600 6,400 4,800
18/07/2025 5,600 0 (0%) 700 3.94 0 0 5,600 6,400 4,800
17/07/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
16/07/2025 5,600 -0.9 (-13.85%) 6,356 35.61 0 0 6,500 7,400 5,600
15/07/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
14/07/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
11/07/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
10/07/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
09/07/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
08/07/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
07/07/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600

Dữ liệu lịch sử - BSC

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