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 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
07/01/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
06/01/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
05/01/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
31/12/2025 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
30/12/2025 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
29/12/2025 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
26/12/2025 4,400 0 (0%) 26,100 114.22 0 0 4,400 4,800 4,000
25/12/2025 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
24/12/2025 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
23/12/2025 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
22/12/2025 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
19/12/2025 4,400 -0.1 (-2.22%) 41,669 184.93 0 0 4,500 4,900 4,100
18/12/2025 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
17/12/2025 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
16/12/2025 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
15/12/2025 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
12/12/2025 4,500 -0.5 (-10%) 126,886 578.43 0 0 5,000 5,500 4,500
11/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,500 4,500
10/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,500 4,500
09/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,500 4,500
08/12/2025 5,000 0 (0%) 0 0 0 0 5,000 5,500 4,500
05/12/2025 5,000 -0.2 (-3.85%) 82,725 411.92 0 0 5,200 5,700 4,700
04/12/2025 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
03/12/2025 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
02/12/2025 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
01/12/2025 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
28/11/2025 5,200 -0.5 (-8.77%) 302,961 1,587.36 0 0 5,700 6,200 5,200
27/11/2025 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
26/11/2025 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
25/11/2025 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
24/11/2025 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
21/11/2025 5,700 0.1 (1.79%) 102,894 583.32 0 0 5,600 6,100 5,100
20/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
19/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
18/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
17/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
14/11/2025 5,600 0.2 (3.7%) 42,153 233.83 0 0 5,400 5,900 4,900
13/11/2025 5,400 0 (0%) 0 0 0 0 5,400 5,900 4,900
12/11/2025 5,400 0 (0%) 0 0 0 0 5,400 5,900 4,900
11/11/2025 5,400 0 (0%) 0 0 0 0 5,400 5,900 4,900
10/11/2025 5,400 0 (0%) 0 0 0 0 5,400 5,900 4,900
07/11/2025 5,400 -0.1 (-1.82%) 96,771 533.23 0 0 5,500 6,000 5,000
06/11/2025 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
05/11/2025 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
04/11/2025 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
03/11/2025 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
31/10/2025 5,500 -0.6 (-9.84%) 388,157 2,156.23 0 0 6,100 6,700 5,500
30/10/2025 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
29/10/2025 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
28/10/2025 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
27/10/2025 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
24/10/2025 6,100 -0.4 (-6.15%) 82,927 502.46 0 0 6,500 7,100 5,900
23/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
22/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
21/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
20/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
17/10/2025 6,500 -0.5 (-7.14%) 717,120 4,557.12 0 0 7,000 7,700 6,300
16/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
15/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
14/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
13/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
10/10/2025 7,000 -0.7 (-9.09%) 333,202 2,332.64 0 0 7,700 8,400 7,000
09/10/2025 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
08/10/2025 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
07/10/2025 7,700 -0.6 (-7.23%) 175,344 1,374.21 0 0 8,300 9,100 7,500
06/10/2025 8,300 -0.2 (-2.35%) 531,728 4,201.4 0 0 8,500 9,300 7,700
03/10/2025 8,500 -0.5 (-5.56%) 215,160 1,781.27 0 0 9,000 9,900 8,100
02/10/2025 9,000 0.2 (2.27%) 428,582 4,023.04 0 0 8,800 9,600 8,000
01/10/2025 8,800 0.8 (10%) 384,350 3,357.95 0 0 8,000 8,800 7,200
30/09/2025 8,000 0.6 (8.11%) 471,341 3,729.35 0 0 7,400 8,100 6,700
29/09/2025 7,400 0 (0%) 112,102 843.05 0 0 7,400 8,100 6,700
26/09/2025 7,400 0.3 (4.23%) 23,650 177.13 0 0 7,100 7,800 6,400
25/09/2025 7,100 -0.4 (-5.33%) 120,514 876.93 0 0 7,500 8,200 6,800
24/09/2025 7,500 0 (0%) 24,200 181.24 0 0 7,500 8,200 6,800
23/09/2025 7,500 0.2 (2.74%) 29,800 223.78 0 0 7,300 8,000 6,600
22/09/2025 7,300 -0.1 (-1.35%) 59,271 431.1 0 0 7,400 8,100 6,700
19/09/2025 7,400 -0.1 (-1.33%) 31,804 233.24 0 0 7,500 8,200 6,800
18/09/2025 7,500 -0.1 (-1.32%) 30,867 234.23 0 0 7,600 8,300 6,900
17/09/2025 7,600 0.1 (1.33%) 90,255 670.11 0 0 7,500 8,200 6,800
16/09/2025 7,500 -0.2 (-2.6%) 39,368 300.53 0 0 7,700 8,400 7,000
15/09/2025 7,700 0.1 (1.32%) 65,779 500.81 0 0 7,600 8,300 6,900
12/09/2025 7,600 0.1 (1.33%) 33,288 250.32 0 0 7,500 8,200 6,800
11/09/2025 7,500 -0.1 (-1.32%) 61,202 452.7 0 0 7,600 8,300 6,900
10/09/2025 7,600 0.1 (1.33%) 38,016 285.01 0 0 7,500 8,200 6,800
09/09/2025 7,500 0.2 (2.74%) 44,427 327.13 0 0 7,300 8,000 6,600
08/09/2025 7,300 -0.6 (-7.59%) 220,920 1,647.92 0 0 7,900 8,600 7,200
05/09/2025 7,900 -0.2 (-2.47%) 119,368 964.85 0 0 8,100 8,900 7,300
04/09/2025 8,100 -0.1 (-1.22%) 138,150 1,113.62 0 0 8,200 9,000 7,400
03/09/2025 8,200 -0.3 (-3.53%) 150,403 1,243.86 0 0 8,500 9,300 7,700
29/08/2025 8,500 0.4 (4.94%) 460,079 3,948.99 0 0 8,100 8,900 7,300
28/08/2025 8,100 0.2 (2.53%) 296,395 2,400.11 0 0 7,900 8,600 7,200
27/08/2025 7,900 0.5 (6.76%) 270,900 2,048.25 0 0 7,400 8,100 6,700
26/08/2025 7,400 0.4 (5.71%) 33,400 242.33 0 0 7,000 7,700 6,300
25/08/2025 7,000 -0.3 (-4.11%) 67,812 488. 0 0 7,300 8,000 6,600
22/08/2025 7,300 -0.2 (-2.67%) 97,900 709.85 0 0 7,500 8,200 6,800
21/08/2025 7,500 0 (0%) 97,812 730.64 0 0 7,500 8,200 6,800
20/08/2025 7,500 -0.3 (-3.85%) 184,810 1,385.51 0 0 7,800 8,500 7,100
19/08/2025 7,800 -0.1 (-1.27%) 113,601 884.68 0 0 7,900 8,600 7,200
18/08/2025 7,900 0.5 (6.76%) 234,695 1,793.1 0 0 7,400 8,100 6,700
15/08/2025 7,400 0 (0%) 183,382 1,367.09 0 0 7,400 8,100 6,700
14/08/2025 7,400 0.2 (2.78%) 173,563 1,288.1 0 0 7,200 7,900 6,500
13/08/2025 7,200 -0.1 (-1.37%) 105,688 769.34 0 0 7,300 8,000 6,600
12/08/2025 7,300 0 (0%) 150,902 1,090.85 0 0 7,300 8,000 6,600
11/08/2025 7,300 0 (0%) 108,029 787.41 0 0 7,300 8,000 6,600
08/08/2025 7,300 -0.1 (-1.35%) 291,681 2,115.55 0 0 7,400 8,100 6,700
07/08/2025 7,400 -0.1 (-1.33%) 192,336 1,428.82 0 0 7,500 8,200 6,800
06/08/2025 7,500 0.1 (1.35%) 41,217 304.49 0 0 7,400 8,100 6,700
05/08/2025 7,400 0.1 (1.37%) 117,896 882.66 0 0 7,300 8,000 6,600
04/08/2025 7,300 -0.1 (-1.35%) 113,300 824.85 0 0 7,400 8,100 6,700
01/08/2025 7,400 0 (0%) 43,910 323.59 0 0 7,400 8,100 6,700
31/07/2025 7,400 -0.2 (-2.63%) 66,533 496.36 0 0 7,600 8,300 6,900
30/07/2025 7,600 0 (0%) 82,710 625.97 0 0 7,600 8,300 6,900
29/07/2025 7,600 -0.4 (-5%) 206,628 1,632.25 0 0 8,000 8,800 7,200
28/07/2025 8,000 0.7 (9.59%) 341,822 2,672.1 0 0 7,300 8,000 6,600
25/07/2025 7,300 0.2 (2.82%) 72,000 525.45 0 0 7,100 7,800 6,400
24/07/2025 7,100 -0.1 (-1.39%) 63,917 458.9 0 0 7,200 7,900 6,500
23/07/2025 7,200 0.1 (1.41%) 88,604 643.75 0 0 7,100 7,800 6,400
22/07/2025 7,100 0 (0%) 55,000 388.09 0 0 7,100 7,800 6,400
21/07/2025 7,100 -0.1 (-1.39%) 76,300 548.7 0 0 7,200 7,900 6,500
18/07/2025 7,200 0.1 (1.41%) 169,878 1,204.95 0 0 7,100 7,800 6,400
17/07/2025 7,100 -0.1 (-1.39%) 94,140 685.89 0 0 7,200 7,900 6,500
16/07/2025 7,200 0 (0%) 91,447 652.29 0 0 7,200 7,900 6,500
15/07/2025 7,200 0.2 (2.86%) 132,456 955.3 0 0 7,000 7,700 6,300
14/07/2025 7,000 -0.2 (-2.78%) 93,002 643.9 0 0 7,200 7,900 6,500
11/07/2025 7,200 0.1 (1.41%) 61,148 430.92 0 0 7,100 7,800 6,400
10/07/2025 7,100 0 (0%) 41,100 290.16 0 0 7,100 7,800 6,400
09/07/2025 7,100 0.1 (1.43%) 127,479 909.43 0 0 7,000 7,700 6,300
08/07/2025 7,000 0.4 (6.06%) 152,916 1,046.36 0 0 6,600 7,200 6,000

Dữ liệu lịch sử - BSC

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