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 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
30/12/2025 6,000 0.5 (9.09%) 88,001 528.01 0 0 5,500 6,300 4,700
29/12/2025 5,500 -0.5 (-8.33%) 3,000 16.51 0 0 6,000 6,900 5,100
26/12/2025 6,000 0.4 (7.14%) 100 0.6 0 0 5,600 6,400 4,800
25/12/2025 5,600 -0.4 (-6.67%) 100 0.56 0 0 6,000 6,900 5,100
24/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
23/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
22/12/2025 6,000 0.7 (13.21%) 100 0.6 0 0 5,300 6,000 4,600
19/12/2025 6,000 0.4 (7.14%) 400 2.12 0 0 5,600 6,400 4,800
18/12/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
17/12/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
16/12/2025 5,600 -0.7 (-11.11%) 1,000 5.6 0 0 6,300 7,200 5,400
15/12/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
12/12/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
11/12/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
10/12/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
09/12/2025 6,300 0.6 (10.53%) 100 0.63 0 0 5,700 6,500 4,900
08/12/2025 5,700 -0.5 (-8.06%) 300 1.71 0 0 6,200 7,100 5,300
05/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
04/12/2025 6,200 0.4 (6.9%) 100 0.62 0 0 5,800 6,600 5,000
03/12/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
02/12/2025 6,200 0 (0%) 700 4.08 0 0 6,200 7,100 5,300
01/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
28/11/2025 6,300 0 (0%) 1,000 6.24 0 0 6,300 7,200 5,400
27/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
26/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
25/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
24/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
21/11/2025 6,300 0.3 (5%) 1,000 6.25 0 0 6,000 6,900 5,100
20/11/2025 6,000 0 (0%) 200 1.2 0 0 6,000 6,900 5,100
19/11/2025 6,200 0 (0%) 200 1.19 0 0 6,200 7,100 5,300
18/11/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
17/11/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
14/11/2025 6,200 0 (0%) 700 4.34 0 0 6,200 7,100 5,300
13/11/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
12/11/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
11/11/2025 6,200 0.4 (6.9%) 100 0.62 0 0 5,800 6,600 5,000
10/11/2025 5,800 -0.5 (-7.94%) 100 0.58 0 0 6,300 7,200 5,400
07/11/2025 6,300 0.1 (1.61%) 100 0.63 0 0 6,200 7,100 5,300
06/11/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
05/11/2025 6,200 0.1 (1.64%) 1,100 6.82 0 0 6,100 7,000 5,200
04/11/2025 6,500 0.6 (10.17%) 6,116 37.2 0 0 5,900 6,700 5,100
03/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
31/10/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
30/10/2025 6,200 0.2 (3.33%) 300 1.78 0 0 6,000 6,900 5,100
29/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
28/10/2025 6,000 0.2 (3.45%) 500 3 0 0 5,800 6,600 5,000
27/10/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
24/10/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
23/10/2025 5,800 0 (0%) 500 2.9 0 0 5,800 6,600 5,000
22/10/2025 5,800 -0.1 (-1.69%) 1,000 5.8 0 0 5,900 6,700 5,100
21/10/2025 5,900 -0.1 (-1.67%) 400 2.36 0 0 6,000 6,900 5,100
20/10/2025 6,000 -0.3 (-4.76%) 12,000 72 0 0 6,300 7,200 5,400
17/10/2025 6,300 -0.1 (-1.56%) 500 3.15 0 0 6,400 7,300 5,500
16/10/2025 6,000 0 (0%) 20,500 130.9 0 0 6,000 6,900 5,100
15/10/2025 6,000 0 (0%) 100 0.6 0 0 6,000 6,900 5,100
14/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
13/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
10/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
09/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
08/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
07/10/2025 6,300 0 (0%) 6,100 36.63 0 0 6,300 7,200 5,400
06/10/2025 6,300 0.1 (1.61%) 100 0.63 0 0 6,200 7,100 5,300
03/10/2025 6,100 -0.2 (-3.17%) 300 1.86 0 0 6,300 7,200 5,400
02/10/2025 6,300 0.2 (3.28%) 300 1.88 0 0 6,100 7,000 5,200
01/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
30/09/2025 6,200 0 (0%) 12,300 75.05 0 0 6,200 7,100 5,300
29/09/2025 6,200 -0.1 (-1.59%) 4,800 29.75 0 0 6,300 7,200 5,400
26/09/2025 6,300 0 (0%) 100 0.63 0 0 6,300 7,200 5,400
25/09/2025 6,300 0 (0%) 1,700 10.71 0 0 6,300 7,200 5,400
24/09/2025 6,200 0.1 (1.64%) 6,500 40.9 0 0 6,100 7,000 5,200
23/09/2025 6,100 0.1 (1.67%) 100 0.61 0 0 6,000 6,900 5,100
22/09/2025 6,400 0.2 (3.23%) 18,600 112.38 0 0 6,200 7,100 5,300
19/09/2025 6,200 0 (0%) 100 0.62 0 0 6,200 7,100 5,300
18/09/2025 6,200 0 (0%) 100 0.62 0 0 6,200 7,100 5,300
17/09/2025 6,200 0 (0%) 92,000 570.4 0 0 6,200 7,100 5,300
16/09/2025 6,300 0 (0%) 44,600 277.42 0 0 6,300 7,200 5,400
15/09/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
12/09/2025 6,300 -0.1 (-1.56%) 9,400 59.28 0 0 6,400 7,300 5,500
11/09/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
10/09/2025 6,400 0 (0%) 1,500 9.6 0 0 6,400 7,300 5,500
09/09/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
08/09/2025 6,400 0 (0%) 200 1.27 0 0 6,400 7,300 5,500
05/09/2025 6,400 0.1 (1.59%) 100 0.64 0 0 6,300 7,200 5,400
04/09/2025 6,400 0 (0%) 8,900 56.08 0 0 6,400 7,300 5,500
03/09/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
29/08/2025 6,400 -0.1 (-1.54%) 3,000 19.2 0 0 6,500 7,400 5,600
28/08/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
27/08/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
26/08/2025 6,600 0 (0%) 1,600 10.41 0 0 6,600 7,500 5,700
25/08/2025 6,600 0.2 (3.13%) 4,100 26.86 0 0 6,400 7,300 5,500
22/08/2025 6,600 0.2 (3.13%) 15,300 97.84 0 0 6,400 7,300 5,500
21/08/2025 6,400 0 (0%) 21,300 136.32 0 0 6,400 7,300 5,500
20/08/2025 6,400 0 (0%) 74,300 475.82 0 0 6,400 7,300 5,500
19/08/2025 6,500 0 (0%) 6,000 38.31 0 0 6,500 7,400 5,600
18/08/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
15/08/2025 6,600 0 (0%) 9,900 64.16 0 0 6,600 7,500 5,700
14/08/2025 7,000 0.5 (7.69%) 15,500 102.41 0 0 6,500 7,400 5,600
13/08/2025 6,500 0 (0%) 18,800 122 0 0 6,500 7,400 5,600
12/08/2025 6,600 0.2 (3.13%) 1,800 11.61 0 0 6,400 7,300 5,500
11/08/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
08/08/2025 6,500 0.1 (1.56%) 2,215 14.19 0 0 6,400 7,300 5,500
07/08/2025 6,500 0.1 (1.56%) 1,501 9.56 0 0 6,400 7,300 5,500
06/08/2025 6,600 0.4 (6.45%) 1,100 7 0 0 6,200 7,100 5,300
05/08/2025 6,600 0 (0%) 21,600 134.79 0 0 6,600 7,500 5,700
04/08/2025 6,600 0 (0%) 140 0.92 0 0 6,600 7,500 5,700
01/08/2025 6,600 0 (0%) 500 3.3 0 0 6,600 7,500 5,700
31/07/2025 6,800 0.5 (7.94%) 700 4.64 0 0 6,300 7,200 5,400
30/07/2025 6,200 -0.5 (-7.46%) 1,500 9.41 0 0 6,700 7,700 5,700
29/07/2025 6,700 0 (0%) 4,700 31.49 0 0 6,700 7,700 5,700
28/07/2025 6,700 0.3 (4.69%) 100 0.67 0 0 6,400 7,300 5,500
25/07/2025 6,800 0.4 (6.25%) 3,300 21.11 0 0 6,400 7,300 5,500
24/07/2025 6,600 0.3 (4.76%) 2,100 13.36 0 0 6,300 7,200 5,400
23/07/2025 6,300 -0.2 (-3.08%) 1,100 6.93 0 0 6,500 7,400 5,600
22/07/2025 6,600 -0.1 (-1.49%) 1,200 7.8 0 0 6,700 7,700 5,700
21/07/2025 6,700 0 (0%) 7 0.05 0 0 6,700 7,700 5,700
18/07/2025 6,900 0.4 (6.15%) 3,900 25.99 0 0 6,500 7,400 5,600
17/07/2025 6,500 0 (0%) 2,000 13 0 0 6,500 7,400 5,600
16/07/2025 6,600 0.4 (6.45%) 2,800 18.09 0 0 6,200 7,100 5,300
15/07/2025 6,200 0 (0%) 2,138 13.28 0 0 6,200 7,100 5,300
14/07/2025 6,200 -0.2 (-3.13%) 1,200 7.42 0 0 6,400 7,300 5,500
11/07/2025 6,400 0.2 (3.23%) 100 0.64 0 0 6,200 7,100 5,300
10/07/2025 6,700 0.3 (4.69%) 32,200 198.06 0 0 6,400 7,300 5,500
09/07/2025 6,400 0 (0%) 100 0.64 0 0 6,400 7,300 5,500
08/07/2025 6,700 0.4 (6.35%) 2,100 13.47 0 0 6,300 7,200 5,400
07/07/2025 6,700 -0.2 (-2.9%) 14,100 88.87 0 0 6,900 7,900 5,900
04/07/2025 6,900 0.5 (7.81%) 30,101 207.31 0 0 6,400 7,300 5,500
03/07/2025 7,000 0.9 (14.75%) 4,100 26.08 0 0 6,100 7,000 5,200

Dữ liệu lịch sử - BSC

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