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
30/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
29/12/2025 6,000 -0.4 (-6.25%) 201 1.21 0 0 6,400 7,300 5,500
26/12/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
25/12/2025 6,400 0.3 (4.92%) 100 0.64 0 0 6,100 7,000 5,200
24/12/2025 6,100 -0.2 (-3.17%) 100 0.61 0 0 6,300 7,200 5,400
23/12/2025 6,300 0.8 (14.55%) 500 3.15 0 0 5,500 6,300 4,700
22/12/2025 5,500 0 (0%) 1 0.01 0 0 5,500 6,300 4,700
19/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
18/12/2025 5,500 -0.5 (-8.33%) 102 0.56 0 0 6,000 6,900 5,100
17/12/2025 6,000 0 (0%) 5 0.03 0 0 6,000 6,900 5,100
16/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
15/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
12/12/2025 6,000 -0.3 (-4.76%) 100 0.6 0 0 6,300 7,200 5,400
11/12/2025 6,300 -0.6 (-8.7%) 101 0.64 0 0 6,900 7,900 5,900
10/12/2025 6,900 0.9 (15%) 200 1.38 0 0 6,000 6,900 5,100
09/12/2025 6,000 -0.7 (-10.45%) 107 0.65 0 0 6,700 7,700 5,700
08/12/2025 6,700 -1 (-12.99%) 500 3.35 0 0 7,700 8,800 6,600
05/12/2025 7,700 0.8 (11.59%) 100 0.77 0 0 6,900 7,900 5,900
04/12/2025 7,300 0.7 (10.61%) 200 1.37 0 0 6,600 7,500 5,700
03/12/2025 6,600 0.8 (13.79%) 205 1.35 0 0 5,800 6,600 5,000
02/12/2025 5,800 -0.5 (-7.94%) 100 0.58 0 0 6,300 7,200 5,400
01/12/2025 6,300 0.1 (1.61%) 200 1.26 0 0 6,200 7,100 5,300
28/11/2025 6,200 -0.8 (-11.43%) 100 0.62 0 0 7,000 8,000 6,000
27/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
26/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
25/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
24/11/2025 7,000 0.9 (14.75%) 400 2.79 0 0 6,100 7,000 5,200
21/11/2025 7,400 0.9 (13.85%) 695 4.23 0 0 6,500 7,400 5,600
20/11/2025 6,500 0.8 (14.04%) 600 3.9 0 0 5,700 6,500 4,900
19/11/2025 6,100 0.2 (3.39%) 295 1.65 0 0 5,900 6,700 5,100
18/11/2025 5,900 0 (0%) 8 0.05 0 0 5,900 6,700 5,100
17/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
14/11/2025 5,900 -0.5 (-7.81%) 100 0.59 0 0 6,400 7,300 5,500
13/11/2025 6,400 0.8 (14.29%) 101 0.65 0 0 5,600 6,400 4,800
12/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
11/11/2025 5,600 -0.8 (-12.5%) 100 0.56 0 0 6,400 7,300 5,500
10/11/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
07/11/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
06/11/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
05/11/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
04/11/2025 6,400 0 (0%) 89 0.57 0 0 6,400 7,300 5,500
03/11/2025 6,400 -0.6 (-8.57%) 100 0.64 0 0 7,000 8,000 6,000
31/10/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
30/10/2025 7,000 0.9 (14.75%) 505 3.52 0 0 6,100 7,000 5,200
29/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
28/10/2025 6,100 -0.3 (-4.69%) 100 0.61 0 0 6,400 7,300 5,500
27/10/2025 6,400 0.8 (14.29%) 100 0.64 0 0 5,600 6,400 4,800
24/10/2025 5,600 -0.6 (-9.68%) 100 0.56 0 0 6,200 7,100 5,300
23/10/2025 6,200 0.8 (14.81%) 112 0.69 0 0 5,400 6,200 4,600
22/10/2025 5,400 -0.5 (-8.47%) 100 0.54 0 0 5,900 6,700 5,100
21/10/2025 5,900 -0.8 (-11.94%) 100 0.59 0 0 6,700 7,700 5,700
20/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
17/10/2025 6,700 0 (0%) 1,108 7.42 0 0 6,700 7,700 5,700
16/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
15/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
14/10/2025 6,700 0.1 (1.52%) 3,400 22.78 0 0 6,600 7,500 5,700
13/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
10/10/2025 6,600 0 (0%) 100 0.66 0 0 6,600 7,500 5,700
09/10/2025 6,600 0 (0%) 10 0.06 0 0 6,600 7,500 5,700
08/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
07/10/2025 6,600 0.8 (13.79%) 710 4.61 0 0 5,800 6,600 5,000
06/10/2025 5,800 -0.8 (-12.12%) 100 0.58 0 0 6,600 7,500 5,700
03/10/2025 6,700 0.1 (1.52%) 600 3.97 0 0 6,600 7,500 5,700
02/10/2025 6,600 0 (0%) 5,015 33.1 0 0 6,600 7,500 5,700
01/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
30/09/2025 6,700 0.8 (13.56%) 500 3.32 0 0 5,900 6,700 5,100
29/09/2025 5,900 0.7 (13.46%) 100 0.59 0 0 5,200 5,900 4,500
26/09/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
25/09/2025 5,200 -0.9 (-14.75%) 100 0.52 0 0 6,100 7,000 5,200
24/09/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
23/09/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
22/09/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
19/09/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
18/09/2025 6,100 0 (0%) 20 0.12 0 0 6,100 7,000 5,200
17/09/2025 6,100 -0.8 (-11.59%) 100 0.61 0 0 6,900 7,900 5,900
16/09/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
15/09/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
12/09/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
11/09/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
10/09/2025 6,900 0.6 (9.52%) 120 0.83 0 0 6,300 7,200 5,400
09/09/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
08/09/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
05/09/2025 6,300 -0.4 (-5.97%) 100 0.63 0 0 6,700 7,700 5,700
04/09/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
03/09/2025 6,700 0 (0%) 3,000 20.1 0 0 6,700 7,700 5,700
29/08/2025 6,700 0.1 (1.52%) 4,701 31.5 0 0 6,600 7,500 5,700
28/08/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
27/08/2025 6,600 -0.1 (-1.49%) 10,400 68.56 0 0 6,700 7,700 5,700
26/08/2025 6,700 0 (0%) 2,500 16.75 0 0 6,700 7,700 5,700
25/08/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
22/08/2025 6,700 0 (0%) 3,087 20.68 0 0 6,700 7,700 5,700
21/08/2025 6,700 0 (0%) 3,000 20.1 0 0 6,700 7,700 5,700
20/08/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
19/08/2025 6,700 0 (0%) 1,800 12.06 0 0 6,700 7,700 5,700
18/08/2025 6,700 0 (0%) 2,700 18.09 0 0 6,700 7,700 5,700
15/08/2025 6,700 0.1 (1.52%) 3,800 25.46 0 0 6,600 7,500 5,700
14/08/2025 6,700 0 (0%) 3,300 21.93 0 0 6,700 7,700 5,700
13/08/2025 6,700 0 (0%) 3,700 24.79 0 0 6,700 7,700 5,700
12/08/2025 6,700 0 (0%) 2,600 17.33 0 0 6,700 7,700 5,700
11/08/2025 6,700 0 (0%) 2,500 16.75 0 0 6,700 7,700 5,700
08/08/2025 6,700 0 (0%) 4,900 32.83 0 0 6,700 7,700 5,700
07/08/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
06/08/2025 6,700 0 (0%) 1,000 6.7 0 0 6,700 7,700 5,700
05/08/2025 6,700 0 (0%) 1,400 9.38 0 0 6,700 7,700 5,700
04/08/2025 6,700 0 (0%) 4,000 26.8 0 0 6,700 7,700 5,700
01/08/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
31/07/2025 6,700 0 (0%) 5,576 37.34 0 0 6,700 7,700 5,700
30/07/2025 6,700 0 (0%) 6,600 44.16 0 0 6,700 7,700 5,700
29/07/2025 6,700 0.1 (1.52%) 7,551 50.55 0 0 6,600 7,500 5,700
28/07/2025 6,700 0 (0%) 4,400 28.84 0 0 6,700 7,700 5,700
25/07/2025 6,700 0.2 (3.08%) 2,201 14.75 0 0 6,500 7,400 5,600
24/07/2025 6,500 0 (0%) 4,200 27.46 0 0 6,500 7,400 5,600
23/07/2025 6,500 -0.2 (-2.99%) 451 2.9 0 0 6,700 7,700 5,700
22/07/2025 6,700 0 (0%) 3,300 21.95 0 0 6,700 7,700 5,700
21/07/2025 6,700 0 (0%) 6,200 41.54 0 0 6,700 7,700 5,700
18/07/2025 6,700 0 (0%) 7,000 46.9 0 0 6,700 7,700 5,700
17/07/2025 6,700 0 (0%) 2,700 18.09 6,000 34.2 6,700 7,700 5,700
16/07/2025 6,700 0 (0%) 1,000 6.7 56,700 323.19 6,700 7,700 5,700
15/07/2025 6,700 -0.1 (-1.47%) 26,000 174.2 0 0 6,800 7,800 5,800
14/07/2025 6,800 0.1 (1.49%) 500 3.4 0 0 6,700 7,700 5,700
11/07/2025 6,700 0.1 (1.52%) 8,900 59.78 0 0 6,600 7,500 5,700
10/07/2025 6,700 0.5 (8.06%) 5,700 37.61 0 0 6,200 7,100 5,300
09/07/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
08/07/2025 6,200 0.2 (3.33%) 4,600 28.47 0 0 6,000 6,900 5,100
07/07/2025 6,000 -0.7 (-10.45%) 100 0.6 0 0 6,700 7,700 5,700
04/07/2025 6,700 0 (0%) 20 0.13 0 0 6,700 7,700 5,700
03/07/2025 6,700 0 (0%) 800 5.36 0 0 6,700 7,700 5,700
02/07/2025 6,700 0 (0%) 2,000 13.4 0 0 6,700 7,700 5,700
01/07/2025 6,800 0.1 (1.49%) 6,851 45.93 0 0 6,700 7,700 5,700
30/06/2025 6,700 -0.1 (-1.47%) 3,600 24.12 0 0 6,800 7,800 5,800

Dữ liệu lịch sử - BSC

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