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 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
30/12/2025 5,600 0.3 (5.66%) 100 0.56 0 0 5,300 6,000 4,600
29/12/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
26/12/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
25/12/2025 5,300 -0.1 (-1.85%) 500 2.65 0 0 5,400 6,200 4,600
24/12/2025 5,400 0.3 (5.88%) 100 0.54 0 0 5,100 5,800 4,400
23/12/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
22/12/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
19/12/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
18/12/2025 5,100 -0.3 (-5.56%) 300 1.52 0 0 5,400 6,200 4,600
17/12/2025 5,400 -0.1 (-1.82%) 100 0.54 0 0 5,500 6,300 4,700
16/12/2025 5,500 0 (0%) 500 2.75 0 0 5,500 6,300 4,700
15/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
12/12/2025 5,500 0 (0%) 516 2.84 0 0 5,500 6,300 4,700
11/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
10/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
09/12/2025 5,800 -0.1 (-1.69%) 500 2.74 0 0 5,900 6,700 5,100
08/12/2025 5,900 0 (0%) 8 0.05 0 0 5,900 6,700 5,100
05/12/2025 5,800 0.5 (9.43%) 206 1.21 0 0 5,300 6,000 4,600
04/12/2025 5,500 0.1 (1.85%) 2,004 10.57 0 0 5,400 6,200 4,600
03/12/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
02/12/2025 5,500 -0.5 (-8.33%) 702 3.82 0 0 6,000 6,900 5,100
01/12/2025 6,000 0.5 (9.09%) 212 1.22 0 0 5,500 6,300 4,700
28/11/2025 5,500 0 (0%) 2,000 11 0 0 5,500 6,300 4,700
27/11/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
26/11/2025 5,500 0.1 (1.85%) 105 0.58 0 0 5,400 6,200 4,600
25/11/2025 5,200 0 (0%) 200 1.07 0 0 5,200 5,900 4,500
24/11/2025 5,200 0.3 (6.12%) 1,406 7.3 0 0 4,900 5,600 4,200
21/11/2025 4,900 0 (0%) 1 0. 0 0 4,900 5,600 4,200
20/11/2025 4,900 0.1 (2.08%) 100 0.49 0 0 4,800 5,500 4,100
19/11/2025 4,800 0 (0%) 300 1.44 0 0 4,800 5,500 4,100
18/11/2025 4,800 0 (0%) 5,006 24.04 0 0 4,800 5,500 4,100
17/11/2025 5,200 0.3 (6.12%) 200 0.96 0 0 4,900 5,600 4,200
14/11/2025 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
13/11/2025 4,900 0 (0%) 5,406 26.5 0 0 4,900 5,600 4,200
12/11/2025 4,900 0 (0%) 9,100 44.8 0 0 4,900 5,600 4,200
11/11/2025 4,900 -0.1 (-2%) 310 1.52 0 0 5,000 5,700 4,300
10/11/2025 5,000 0.1 (2.04%) 716 3.58 0 0 4,900 5,600 4,200
07/11/2025 4,900 0.1 (2.08%) 100 0.49 0 0 4,800 5,500 4,100
06/11/2025 4,800 -0.5 (-9.43%) 500 2.4 0 0 5,300 6,000 4,600
05/11/2025 5,400 -0.5 (-8.47%) 301 1.6 0 0 5,900 6,700 5,100
04/11/2025 5,500 0.1 (1.85%) 204 1.19 0 0 5,400 6,200 4,600
03/11/2025 5,400 0 (0%) 1 0.01 0 0 5,400 6,200 4,600
31/10/2025 5,400 -0.8 (-12.9%) 100 0.54 0 0 6,200 7,100 5,300
30/10/2025 6,000 0.3 (5.26%) 244 1.48 0 0 5,700 6,500 4,900
29/10/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
28/10/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
27/10/2025 5,700 0.7 (14.%) 184 0.99 0 0 5,000 5,700 4,300
24/10/2025 5,000 -0.4 (-7.41%) 3,013 15.07 0 0 5,400 6,200 4,600
23/10/2025 5,400 0 (0%) 1 0.01 0 0 5,400 6,200 4,600
22/10/2025 5,400 0.4 (8%) 205 1.11 0 0 5,000 5,700 4,300
21/10/2025 5,500 0.5 (10%) 1,198 6.04 0 0 5,000 5,700 4,300
20/10/2025 5,000 -0.4 (-7.41%) 3,050 15.25 0 0 5,400 6,200 4,600
17/10/2025 5,400 0 (0%) 500 2.7 0 0 5,400 6,200 4,600
16/10/2025 5,400 0 (0%) 5 0.02 0 0 5,400 6,200 4,600
15/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
14/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
13/10/2025 5,400 0 (0%) 4 0.02 0 0 5,400 6,200 4,600
10/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
09/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
08/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
07/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
06/10/2025 5,400 0 (0%) 4 0.02 0 0 5,400 6,200 4,600
03/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
02/10/2025 5,500 0.3 (5.77%) 1,112 5.95 0 0 5,200 5,900 4,500
01/10/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
30/09/2025 5,200 0.1 (1.96%) 1,017 5.25 0 0 5,100 5,800 4,400
29/09/2025 5,100 0.1 (2%) 200 1.02 0 0 5,000 5,700 4,300
26/09/2025 5,000 -0.1 (-1.96%) 5,208 26.07 0 0 5,100 5,800 4,400
25/09/2025 5,100 0 (0%) 159 0.81 0 0 5,100 5,800 4,400
24/09/2025 5,100 -0.1 (-1.92%) 100 0.51 0 0 5,200 5,900 4,500
23/09/2025 5,200 -0.1 (-1.89%) 100 0.52 0 0 5,300 6,000 4,600
22/09/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
19/09/2025 5,600 0 (0%) 2,100 11.05 0 0 5,600 6,400 4,800
18/09/2025 5,500 0.5 (10%) 200 1.12 0 0 5,000 5,700 4,300
17/09/2025 5,000 -0.5 (-9.09%) 2,800 14.31 0 0 5,500 6,300 4,700
16/09/2025 5,500 0.2 (3.77%) 4,810 26.35 0 0 5,300 6,000 4,600
15/09/2025 5,400 -0.1 (-1.82%) 2,741 14.66 0 0 5,500 6,300 4,700
12/09/2025 5,500 0.3 (5.77%) 2,969 16.35 0 0 5,200 5,900 4,500
11/09/2025 5,200 0.2 (4%) 1,043 5.45 0 0 5,000 5,700 4,300
10/09/2025 5,400 -0.3 (-5.26%) 1,501 7.54 0 0 5,700 6,500 4,900
09/09/2025 5,500 -0.1 (-1.79%) 400 2.26 0 0 5,600 6,400 4,800
08/09/2025 5,600 0.2 (3.7%) 400 2.23 0 0 5,400 6,200 4,600
05/09/2025 5,400 0 (0%) 602 3.26 0 0 5,400 6,200 4,600
04/09/2025 5,500 0.1 (1.85%) 300 1.63 0 0 5,400 6,200 4,600
03/09/2025 5,500 0.1 (1.85%) 1,304 7.01 0 0 5,400 6,200 4,600
29/08/2025 5,500 -0.1 (-1.79%) 512 2.78 0 0 5,600 6,400 4,800
28/08/2025 5,600 0 (0%) 5 0.03 0 0 5,600 6,400 4,800
27/08/2025 5,500 0.3 (5.77%) 400 2.23 0 0 5,200 5,900 4,500
26/08/2025 5,000 0.2 (4.17%) 200 1.03 0 0 4,800 5,500 4,100
25/08/2025 4,800 -0.5 (-9.43%) 0 0 0 0 5,300 6,000 4,600
22/08/2025 5,200 -0.7 (-11.86%) 700 3.7 0 0 5,900 6,700 5,100
21/08/2025 5,900 0 (0%) 2 0.01 0 0 5,900 6,700 5,100
20/08/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
19/08/2025 5,700 0.1 (1.79%) 1,310 7.74 0 0 5,600 6,400 4,800
18/08/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
15/08/2025 5,500 0.4 (7.84%) 200 1.11 0 0 5,100 5,800 4,400
14/08/2025 5,800 0.4 (7.41%) 5,105 26.23 0 0 5,400 6,200 4,600
13/08/2025 5,400 0.2 (3.85%) 200 1.08 0 0 5,200 5,900 4,500
12/08/2025 5,400 0.4 (8%) 700 3.67 0 0 5,000 5,700 4,300
11/08/2025 5,000 0 (0%) 1,800 9.02 0 0 5,000 5,700 4,300
08/08/2025 5,000 -0.3 (-5.66%) 3,100 15.53 0 0 5,300 6,000 4,600
07/08/2025 5,300 0 (0%) 9,500 50.68 0 0 5,300 6,000 4,600
06/08/2025 5,300 -0.1 (-1.85%) 222 1.18 0 0 5,400 6,200 4,600
05/08/2025 5,400 0.4 (8%) 300 1.62 0 0 5,000 5,700 4,300
04/08/2025 5,300 0.2 (3.92%) 3,300 16.59 0 0 5,100 5,800 4,400
01/08/2025 5,000 -0.2 (-3.85%) 1,300 6.63 0 0 5,200 5,900 4,500
31/07/2025 5,500 -0.4 (-6.78%) 23,205 119.61 0 0 5,900 6,700 5,100
30/07/2025 5,900 0.5 (9.26%) 2,200 12.92 0 0 5,400 6,200 4,600
29/07/2025 5,300 -0.6 (-10.17%) 10,900 59.09 0 0 5,900 6,700 5,100
28/07/2025 5,600 0.1 (1.82%) 4,110 24.39 0 0 5,500 6,300 4,700
25/07/2025 5,500 0.7 (14.58%) 10,816 59.13 0 0 4,800 5,500 4,100
24/07/2025 5,100 0 (0%) 6,960 33.4 0 0 5,100 5,800 4,400
23/07/2025 5,100 0 (0%) 2,000 10.2 0 0 5,100 5,800 4,400
22/07/2025 5,100 0 (0%) 800 4.08 0 0 5,100 5,800 4,400
21/07/2025 5,100 0.1 (2%) 600 3.06 0 0 5,000 5,700 4,300
18/07/2025 5,000 0 (0%) 24 0.12 0 0 5,000 5,700 4,300
17/07/2025 5,000 -0.1 (-1.96%) 1,903 9.52 0 0 5,100 5,800 4,400
16/07/2025 5,200 0 (0%) 1,200 6.13 0 0 5,200 5,900 4,500
15/07/2025 5,200 0.1 (1.96%) 300 1.56 0 0 5,100 5,800 4,400
14/07/2025 5,200 0 (0%) 262 1.34 0 0 5,200 5,900 4,500
11/07/2025 5,200 0.2 (4%) 7,900 41.11 0 0 5,000 5,700 4,300
10/07/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
09/07/2025 5,000 0 (0%) 916 4.58 0 0 5,000 5,700 4,300
08/07/2025 5,200 0.2 (4%) 6,700 33.52 0 0 5,000 5,700 4,300
07/07/2025 5,000 -0.2 (-3.85%) 3,324 16.62 0 0 5,200 5,900 4,500
04/07/2025 5,200 0 (0%) 15 0.08 0 0 5,200 5,900 4,500
03/07/2025 5,200 0.2 (4%) 100 0.52 0 0 5,000 5,700 4,300
02/07/2025 5,000 0 (0%) 1,000 5 0 0 5,000 5,700 4,300
01/07/2025 5,200 0 (0%) 6,600 33.02 0 0 5,200 5,900 4,500

Dữ liệu lịch sử - BSC

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