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 5,700 0 (0%) 200 1.14 0 0 5,700 6,500 4,900
30/12/2025 5,700 0 (0%) 401 2.29 0 0 5,700 6,500 4,900
29/12/2025 5,700 0.1 (1.79%) 100 0.57 0 0 5,600 6,400 4,800
26/12/2025 5,600 -0.1 (-1.75%) 21,000 117.66 0 0 5,700 6,500 4,900
25/12/2025 5,700 0 (0%) 7,000 39.9 0 0 5,700 6,500 4,900
24/12/2025 5,700 0 (0%) 27,700 157.89 0 0 5,700 6,500 4,900
23/12/2025 5,700 0 (0%) 7,000 39.8 0 0 5,700 6,500 4,900
22/12/2025 5,700 0 (0%) 16,200 92.96 0 0 5,700 6,500 4,900
19/12/2025 5,700 -0.1 (-1.72%) 2,000 11.4 0 0 5,800 6,600 5,000
18/12/2025 5,800 0.1 (1.75%) 8,200 47.56 0 0 5,700 6,500 4,900
17/12/2025 5,700 -0.1 (-1.72%) 3,400 19.52 0 0 5,800 6,600 5,000
16/12/2025 5,700 -0.1 (-1.72%) 8,004 46.12 0 0 5,800 6,600 5,000
15/12/2025 5,700 -0.1 (-1.72%) 12,200 70.2 0 0 5,800 6,600 5,000
12/12/2025 5,800 0.2 (3.57%) 19,100 110.53 0 0 5,600 6,400 4,800
11/12/2025 5,800 0.1 (1.75%) 55,209 307.83 0 0 5,700 6,500 4,900
10/12/2025 5,700 0 (0%) 7,300 41.61 0 0 5,700 6,500 4,900
09/12/2025 5,700 0 (0%) 7,450 42.47 0 0 5,700 6,500 4,900
08/12/2025 5,600 -0.1 (-1.75%) 20,600 118.25 0 0 5,700 6,500 4,900
05/12/2025 5,600 -0.1 (-1.75%) 5,100 28.82 0 0 5,700 6,500 4,900
04/12/2025 5,700 0 (0%) 11,100 63.27 0 0 5,700 6,500 4,900
03/12/2025 5,700 0 (0%) 10,137 57.78 0 0 5,700 6,500 4,900
02/12/2025 5,700 0.1 (1.79%) 500 2.85 0 0 5,600 6,400 4,800
01/12/2025 5,600 0 (0%) 7,800 43.73 0 0 5,600 6,400 4,800
28/11/2025 5,600 0 (0%) 3,500 19.6 0 0 5,600 6,400 4,800
27/11/2025 5,600 0 (0%) 1,300 7.28 0 0 5,600 6,400 4,800
26/11/2025 5,600 0 (0%) 200 1.12 0 0 5,600 6,400 4,800
25/11/2025 5,600 0 (0%) 2,900 16.29 0 0 5,600 6,400 4,800
24/11/2025 5,600 -0.1 (-1.75%) 4,730 26.49 0 0 5,700 6,500 4,900
21/11/2025 5,700 0 (0%) 319 1.82 0 0 5,700 6,500 4,900
20/11/2025 5,700 0.1 (1.79%) 600 3.42 0 0 5,600 6,400 4,800
19/11/2025 5,600 0 (0%) 22,300 125.12 0 0 5,600 6,400 4,800
18/11/2025 5,600 0 (0%) 100 0.56 0 0 5,600 6,400 4,800
17/11/2025 5,600 -0.1 (-1.75%) 3,205 17.95 0 0 5,700 6,500 4,900
14/11/2025 5,700 0 (0%) 700 3.99 0 0 5,700 6,500 4,900
13/11/2025 5,700 0.1 (1.79%) 835 4.76 0 0 5,600 6,400 4,800
12/11/2025 5,600 -0.1 (-1.75%) 10,400 58.28 0 0 5,700 6,500 4,900
11/11/2025 5,700 0.1 (1.79%) 500 2.85 0 0 5,600 6,400 4,800
10/11/2025 5,600 -0.1 (-1.75%) 8,300 46.78 0 0 5,700 6,500 4,900
07/11/2025 5,700 -0.1 (-1.72%) 501 2.86 0 0 5,800 6,600 5,000
06/11/2025 5,700 0 (0%) 600 3.46 0 0 5,700 6,500 4,900
05/11/2025 5,700 0 (0%) 1,700 9.65 0 0 5,700 6,500 4,900
04/11/2025 5,600 0 (0%) 2,007 11.34 0 0 5,600 6,400 4,800
03/11/2025 5,700 0 (0%) 6,719 37.65 0 0 5,700 6,500 4,900
31/10/2025 5,700 0 (0%) 1,200 6.84 0 0 5,700 6,500 4,900
30/10/2025 5,700 0 (0%) 1,158 6.6 0 0 5,700 6,500 4,900
29/10/2025 5,700 0 (0%) 2,000 11.4 0 0 5,700 6,500 4,900
28/10/2025 5,700 0 (0%) 600 3.42 0 0 5,700 6,500 4,900
27/10/2025 5,700 0 (0%) 1,506 8.58 0 0 5,700 6,500 4,900
24/10/2025 5,700 0 (0%) 200 1.14 0 0 5,700 6,500 4,900
23/10/2025 5,700 -0.1 (-1.72%) 7,400 42.22 0 0 5,800 6,600 5,000
22/10/2025 5,800 0 (0%) 3,700 21.46 0 0 5,800 6,600 5,000
21/10/2025 5,800 0.1 (1.75%) 1,000 5.77 0 0 5,700 6,500 4,900
20/10/2025 5,600 -0.2 (-3.45%) 12,700 72.32 0 0 5,800 6,600 5,000
17/10/2025 5,700 0 (0%) 2,201 12.75 0 0 5,700 6,500 4,900
16/10/2025 5,700 -0.2 (-3.39%) 12,420 71.05 0 0 5,900 6,700 5,100
15/10/2025 5,800 -0.1 (-1.69%) 2,400 14.06 0 0 5,900 6,700 5,100
14/10/2025 5,800 0.1 (1.75%) 13,000 76.2 0 0 5,700 6,500 4,900
13/10/2025 5,700 -0.1 (-1.72%) 17,950 102.62 0 0 5,800 6,600 5,000
10/10/2025 5,800 0 (0%) 3,000 17.27 0 0 5,800 6,600 5,000
09/10/2025 5,800 0 (0%) 1,900 11.02 0 0 5,800 6,600 5,000
08/10/2025 5,800 0 (0%) 2,040 11.83 0 0 5,800 6,600 5,000
07/10/2025 5,800 0 (0%) 900 5.24 0 0 5,800 6,600 5,000
06/10/2025 5,800 0.1 (1.75%) 1,500 8.75 0 0 5,700 6,500 4,900
03/10/2025 5,800 -0.1 (-1.69%) 13,027 74.61 0 0 5,900 6,700 5,100
02/10/2025 5,900 0 (0%) 3,700 21.83 0 0 5,900 6,700 5,100
01/10/2025 5,800 0 (0%) 700 4.1 0 0 5,800 6,600 5,000
30/09/2025 5,900 0.2 (3.51%) 4,707 27.31 0 0 5,700 6,500 4,900
29/09/2025 5,700 -0.1 (-1.72%) 3,400 19.51 0 0 5,800 6,600 5,000
26/09/2025 5,800 0 (0%) 5,414 31.49 0 0 5,800 6,600 5,000
25/09/2025 5,900 0.1 (1.72%) 2,101 12.19 0 0 5,800 6,600 5,000
24/09/2025 5,800 0 (0%) 3,110 17.94 0 0 5,800 6,600 5,000
23/09/2025 5,800 0 (0%) 2,320 13.45 0 0 5,800 6,600 5,000
22/09/2025 5,800 0 (0%) 3,102 18.14 0 0 5,800 6,600 5,000
19/09/2025 5,800 0.1 (1.75%) 2,121 12.35 0 0 5,700 6,500 4,900
18/09/2025 5,700 -0.2 (-3.39%) 59,200 339.13 0 0 5,900 6,700 5,100
17/09/2025 5,900 0.1 (1.72%) 1,400 8.22 0 0 5,800 6,600 5,000
16/09/2025 5,800 0 (0%) 3,710 21.57 0 0 5,800 6,600 5,000
15/09/2025 5,800 -0.1 (-1.69%) 3,600 20.98 0 0 5,900 6,700 5,100
12/09/2025 5,900 0.1 (1.72%) 3,200 18.78 0 0 5,800 6,600 5,000
11/09/2025 5,800 0.1 (1.75%) 3,300 19.25 0 0 5,700 6,500 4,900
10/09/2025 5,700 -0.1 (-1.72%) 7,160 41.12 0 0 5,800 6,600 5,000
09/09/2025 5,800 0.1 (1.75%) 8,700 50.32 0 0 5,700 6,500 4,900
08/09/2025 5,700 0 (0%) 33,403 191.51 0 0 5,700 6,500 4,900
05/09/2025 5,700 -0.1 (-1.72%) 85,404 487.85 0 0 5,800 6,600 5,000
04/09/2025 5,800 0.1 (1.75%) 2,840 16.45 0 0 5,700 6,500 4,900
03/09/2025 5,700 0 (0%) 8,211 47.02 0 0 5,700 6,500 4,900
29/08/2025 5,800 0 (0%) 11,419 65.37 0 0 5,800 6,600 5,000
28/08/2025 5,800 0 (0%) 4,450 26.02 0 0 5,800 6,600 5,000
27/08/2025 5,800 0.1 (1.75%) 3,511 20.33 0 0 5,700 6,500 4,900
26/08/2025 5,700 0 (0%) 3,111 17.82 0 0 5,700 6,500 4,900
25/08/2025 5,700 -0.1 (-1.72%) 6,000 34.44 0 0 5,800 6,600 5,000
22/08/2025 5,800 0 (0%) 5,779 33.44 0 0 5,800 6,600 5,000
21/08/2025 5,800 -0.1 (-1.69%) 14,445 83.85 0 0 5,900 6,700 5,100
20/08/2025 5,800 0 (0%) 15,610 91.39 0 0 5,800 6,600 5,000
19/08/2025 5,800 0.2 (3.57%) 10,700 62.2 0 0 5,600 6,400 4,800
18/08/2025 5,600 -0.1 (-1.75%) 13,000 73.25 0 0 5,700 6,500 4,900
15/08/2025 5,600 -0.2 (-3.45%) 15,000 85.59 0 0 5,800 6,600 5,000
14/08/2025 5,800 -0.1 (-1.69%) 33,400 194.03 0 0 5,900 6,700 5,100
13/08/2025 6,000 0 (0%) 24,202 143.39 0 0 6,000 6,900 5,100
12/08/2025 5,900 0 (0%) 8,500 50.76 0 0 5,900 6,700 5,100
11/08/2025 5,800 -0.2 (-3.33%) 26,600 157.29 0 0 6,000 6,900 5,100
08/08/2025 5,900 0 (0%) 9,102 54.3 0 0 5,900 6,700 5,100
07/08/2025 6,000 0.1 (1.69%) 3,606 21.41 0 0 5,900 6,700 5,100
06/08/2025 6,100 0 (0%) 2,501 14.87 0 0 6,100 7,000 5,200
05/08/2025 5,900 0 (0%) 14,400 87.31 0 0 5,900 6,700 5,100
04/08/2025 6,100 0 (0%) 8,120 48. 0 0 6,100 7,000 5,200
01/08/2025 6,000 -0.1 (-1.64%) 1,765 10.79 0 0 6,100 7,000 5,200
31/07/2025 6,100 0.2 (3.39%) 5,600 34.15 0 0 5,900 6,700 5,100
30/07/2025 6,000 0.1 (1.69%) 16,200 96.24 0 0 5,900 6,700 5,100
29/07/2025 6,000 -0.2 (-3.23%) 4,240 25.09 0 0 6,200 7,100 5,300
28/07/2025 6,200 0 (0%) 6,216 38.68 0 0 6,200 7,100 5,300
25/07/2025 6,100 -0.1 (-1.61%) 26,973 165.91 0 0 6,200 7,100 5,300
24/07/2025 6,100 0.1 (1.67%) 16,800 103.37 0 0 6,000 6,900 5,100
23/07/2025 6,000 0.1 (1.69%) 5,500 32.84 0 0 5,900 6,700 5,100
22/07/2025 6,000 0.3 (5.26%) 32,500 193.14 0 0 5,700 6,500 4,900
21/07/2025 5,700 0 (0%) 8,247 47.32 0 0 5,700 6,500 4,900
18/07/2025 5,700 0 (0%) 8,901 50.74 0 0 5,700 6,500 4,900
17/07/2025 5,800 0.1 (1.75%) 20,100 114.6 0 0 5,700 6,500 4,900
16/07/2025 5,800 0 (0%) 8,600 49.15 0 0 5,800 6,600 5,000
15/07/2025 5,700 0 (0%) 5,200 29.9 0 0 5,700 6,500 4,900
14/07/2025 5,700 0 (0%) 6,700 38.19 0 0 5,700 6,500 4,900
11/07/2025 5,700 0 (0%) 10,300 58.73 0 0 5,700 6,500 4,900
10/07/2025 5,700 0 (0%) 9,463 54.14 0 0 5,700 6,500 4,900
09/07/2025 5,700 0 (0%) 10,901 62.15 0 0 5,700 6,500 4,900
08/07/2025 5,600 0 (0%) 4,500 25.53 0 0 5,600 6,400 4,800
07/07/2025 5,600 0.1 (1.82%) 9,844 55.61 0 0 5,500 6,300 4,700
04/07/2025 5,500 -0.1 (-1.79%) 15,600 85.93 0 0 5,600 6,400 4,800
03/07/2025 5,600 0 (0%) 4,880 27.32 0 0 5,600 6,400 4,800
02/07/2025 5,600 0 (0%) 7,120 39.88 0 0 5,600 6,400 4,800
01/07/2025 5,600 0 (0%) 2,120 11.89 0 0 5,600 6,400 4,800

Dữ liệu lịch sử - BSC

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