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 6,400 0.8 (14.29%) 100 0.64 0 0 5,600 6,400 4,800
30/12/2025 5,600 0 (0%) 16 0.09 0 0 5,600 6,400 4,800
29/12/2025 5,600 0 (0%) 900 5.04 0 0 5,600 6,400 4,800
26/12/2025 5,600 0.6 (12%) 400 2.24 0 0 5,000 5,700 4,300
25/12/2025 5,300 -0.2 (-3.64%) 386,800 1,940.49 0 0 5,500 6,300 4,700
24/12/2025 5,500 -0.9 (-14.06%) 512,000 2,816.39 0 0 6,400 7,300 5,500
23/12/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
22/12/2025 6,100 -1 (-14.08%) 2,471 15.92 0 0 7,100 8,100 6,100
19/12/2025 7,100 0 (0%) 610 4.33 0 0 7,100 8,100 6,100
18/12/2025 7,100 0 (0%) 400 2.84 0 0 7,100 8,100 6,100
17/12/2025 7,100 0.1 (1.43%) 221 1.56 0 0 7,000 8,000 6,000
16/12/2025 8,200 -1.2 (-12.77%) 200 1.39 0 0 9,400 13,100 5,700
15/12/2025 9,400 0 (0%) 0 0 0 0 9,400 13,100 5,700
12/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
11/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
10/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
09/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
08/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
05/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
04/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
03/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
02/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
01/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
28/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
27/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
26/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
25/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
24/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
21/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
20/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
19/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
18/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
17/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
14/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
13/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
12/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
11/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
10/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
07/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
06/11/2025 9,400 0.4 (4.44%) 122 1.14 0 0 9,000 10,300 7,700
05/11/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
04/11/2025 9,000 0.8 (9.76%) 100 0.9 0 0 8,200 9,400 7,000
03/11/2025 8,200 -1.4 (-14.58%) 700 5.74 0 0 9,600 11,000 8,200
31/10/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
30/10/2025 9,600 0 (0%) 3 0.03 0 0 9,600 11,000 8,200
29/10/2025 9,600 0 (0%) 21 0.19 0 0 9,600 11,000 8,200
28/10/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
27/10/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
24/10/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
23/10/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
22/10/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
21/10/2025 9,600 0 (0%) 4 0.04 0 0 9,600 11,000 8,200
20/10/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
17/10/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
16/10/2025 9,600 0 (0%) 2 0.02 0 0 9,600 11,000 8,200
15/10/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
14/10/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
13/10/2025 9,600 0 (0%) 18 0.15 0 0 9,600 11,000 8,200
10/10/2025 9,600 1.1 (12.94%) 110 1.05 0 0 8,500 9,700 7,300
09/10/2025 8,500 -0.1 (-1.16%) 300 2.55 0 0 8,600 9,800 7,400
08/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
07/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
06/10/2025 8,600 0.6 (7.5%) 101 0.87 0 0 8,000 9,200 6,800
03/10/2025 8,300 -0.1 (-1.19%) 200 1.6 0 0 8,400 9,600 7,200
02/10/2025 8,400 0 (0%) 150 1.27 0 0 8,400 9,600 7,200
01/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
30/09/2025 8,700 -0.4 (-4.4%) 1,000 8.43 0 0 9,100 10,400 7,800
29/09/2025 9,100 1 (12.35%) 100 0.91 0 0 8,100 9,300 6,900
26/09/2025 8,000 -1.3 (-13.98%) 4,100 33.37 0 0 9,300 10,600 8,000
25/09/2025 9,000 0.5 (5.88%) 200 1.86 0 0 8,500 9,700 7,300
24/09/2025 8,200 -1 (-10.87%) 1,120 9.57 0 0 9,200 10,500 7,900
23/09/2025 9,000 0.4 (4.65%) 403 3.69 0 0 8,600 9,800 7,400
22/09/2025 8,000 -1.4 (-14.89%) 3,711 32.09 0 0 9,400 10,800 8,000
19/09/2025 9,400 0.5 (5.62%) 100 0.94 0 0 8,900 10,200 7,600
18/09/2025 9,700 0.7 (7.78%) 907 8.07 0 0 9,000 10,300 7,700
17/09/2025 10,100 0.8 (8.6%) 1,301 11.75 0 0 9,300 10,600 8,000
16/09/2025 9,000 0 (0%) 307 2.85 0 0 9,000 10,300 7,700
15/09/2025 9,800 -0.1 (-1.01%) 1,246 11.22 0 0 9,900 11,300 8,500
12/09/2025 9,900 1.1 (12.5%) 640 6.32 0 0 8,800 10,100 7,500
11/09/2025 8,800 -0.3 (-3.3%) 1,300 11.44 0 0 9,100 10,400 7,800
10/09/2025 9,300 0 (0%) 500 4.54 0 0 9,300 10,600 8,000
09/09/2025 9,400 0.5 (5.62%) 702 6.5 0 0 8,900 10,200 7,600
08/09/2025 9,400 0.4 (4.44%) 610 5.44 0 0 9,000 10,300 7,700
05/09/2025 9,500 0.4 (4.4%) 9,302 83.65 0 0 9,100 10,400 7,800
04/09/2025 9,200 0.4 (4.55%) 1,200 10.9 0 0 8,800 10,100 7,500
03/09/2025 8,900 0 (0%) 610 5.38 0 0 8,900 10,200 7,600
29/08/2025 8,900 0.6 (7.23%) 3,801 33.83 0 0 8,300 9,500 7,100
28/08/2025 8,300 0.2 (2.47%) 142 1.17 0 0 8,100 9,300 6,900
27/08/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
26/08/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
25/08/2025 8,000 0.1 (1.27%) 301 2.43 0 0 7,900 9,000 6,800
22/08/2025 7,900 -0.5 (-5.95%) 200 1.58 0 0 8,400 9,600 7,200
21/08/2025 8,900 -0.2 (-2.2%) 200 1.68 0 0 9,100 10,400 7,800
20/08/2025 9,100 1.1 (13.75%) 364 3.31 0 0 8,000 9,200 6,800
19/08/2025 8,000 0.3 (3.9%) 200 1.6 0 0 7,700 8,800 6,600
18/08/2025 7,700 0 (0%) 247 1.9 0 0 7,700 8,800 6,600
15/08/2025 7,700 0.1 (1.32%) 214 1.64 0 0 7,600 8,700 6,500
14/08/2025 7,500 -0.6 (-7.41%) 811 6.18 0 0 8,100 9,300 6,900
13/08/2025 8,300 0.2 (2.47%) 700 5.69 0 0 8,100 9,300 6,900
12/08/2025 8,300 0.1 (1.22%) 2,424 19.5 0 0 8,200 9,400 7,000
11/08/2025 8,400 -0.3 (-3.45%) 400 3.26 0 0 8,700 10,000 7,400
08/08/2025 8,500 0.4 (4.94%) 300 2.62 0 0 8,100 9,300 6,900
07/08/2025 7,800 -0.4 (-4.88%) 200 1.62 0 0 8,200 9,400 7,000
06/08/2025 8,400 0.2 (2.44%) 300 2.46 0 0 8,200 9,400 7,000
05/08/2025 7,800 -0.4 (-4.88%) 241 1.95 0 0 8,200 9,400 7,000
04/08/2025 8,400 0.6 (7.69%) 300 2.47 0 0 7,800 8,900 6,700
01/08/2025 7,800 0.1 (1.3%) 300 2.34 0 0 7,700 8,800 6,600
31/07/2025 7,700 -0.8 (-9.41%) 100 0.77 0 0 8,500 9,700 7,300
30/07/2025 8,000 0 (0%) 200 1.69 0 0 8,000 9,200 6,800
29/07/2025 8,100 0.1 (1.25%) 1,200 9.62 0 0 8,000 9,200 6,800
28/07/2025 7,900 -0.1 (-1.25%) 1,100 8.79 0 0 8,000 9,200 6,800
25/07/2025 8,500 0.3 (3.66%) 1,250 9.95 0 0 8,200 9,400 7,000
24/07/2025 8,200 -0.4 (-4.65%) 100 0.82 0 0 8,600 9,800 7,400
23/07/2025 8,200 -0.2 (-2.38%) 200 1.72 0 0 8,400 9,600 7,200
22/07/2025 8,900 0.4 (4.71%) 600 5.02 0 0 8,500 9,700 7,300
21/07/2025 8,500 -0.5 (-5.56%) 500 4.23 0 0 9,000 10,300 7,700
18/07/2025 8,900 0.9 (11.25%) 2,324 20.81 0 0 8,000 9,200 6,800
17/07/2025 8,100 -0.1 (-1.22%) 400 3.19 0 0 8,200 9,400 7,000
16/07/2025 8,300 0.1 (1.22%) 500 4.09 0 0 8,200 9,400 7,000
15/07/2025 8,200 0 (0%) 200 1.64 0 0 8,200 9,400 7,000
14/07/2025 8,200 -0.6 (-6.82%) 200 1.64 0 0 8,800 10,100 7,500
11/07/2025 8,100 0 (0%) 300 2.65 0 0 8,100 9,300 6,900
10/07/2025 8,100 0 (0%) 100 0.81 0 0 8,100 9,300 6,900
09/07/2025 8,000 -0.8 (-9.09%) 5,600 45.12 0 0 8,800 10,100 7,500
08/07/2025 8,400 -0.3 (-3.45%) 202 1.78 0 0 8,700 10,000 7,400
07/07/2025 9,000 0.1 (1.12%) 200 1.73 0 0 8,900 10,200 7,600
04/07/2025 9,000 0.5 (5.88%) 600 5.33 0 0 8,500 9,700 7,300
03/07/2025 8,700 -0.2 (-2.25%) 200 1.7 0 0 8,900 10,200 7,600
02/07/2025 9,000 0.2 (2.27%) 500 4.44 0 0 8,800 10,100 7,500

Dữ liệu lịch sử - BSC

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