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
05/01/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
31/12/2025 6,000 0 (0%) 7,000 42 0 0 6,000 6,600 5,400
30/12/2025 6,000 0 (0%) 2,800 16.8 0 0 6,000 6,600 5,400
29/12/2025 6,000 0 (0%) 374 2.24 0 0 6,000 6,600 5,400
26/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
25/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
24/12/2025 6,000 -0.2 (-3.23%) 1,200 7.31 0 0 6,200 6,800 5,600
23/12/2025 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
22/12/2025 6,200 0.2 (3.33%) 12,300 76.26 0 0 6,000 6,600 5,400
19/12/2025 6,000 0 (0%) 4,300 25.8 0 0 6,000 6,600 5,400
18/12/2025 6,000 0 (0%) 29,000 174 0 0 6,000 6,600 5,400
17/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
16/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
15/12/2025 6,000 0.1 (1.69%) 11,100 66.6 0 0 5,900 6,400 5,400
12/12/2025 5,900 -0.2 (-3.28%) 28,700 173.83 0 0 6,100 6,700 5,500
11/12/2025 6,100 0.1 (1.67%) 10,100 61.61 0 0 6,000 6,600 5,400
10/12/2025 6,000 -0.2 (-3.23%) 15,000 90.5 0 0 6,200 6,800 5,600
09/12/2025 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
08/12/2025 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
05/12/2025 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
04/12/2025 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
03/12/2025 6,200 0.3 (5.08%) 8,700 52.44 0 0 5,900 6,400 5,400
02/12/2025 5,900 -0.1 (-1.67%) 300 1.77 0 0 6,000 6,600 5,400
01/12/2025 6,000 0 (0%) 15,000 90 0 0 6,000 6,600 5,400
28/11/2025 6,000 0 (0%) 1,300 7.8 0 0 6,000 6,600 5,400
27/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
26/11/2025 6,000 0 (0%) 71,802 427.99 0 0 6,000 6,600 5,400
25/11/2025 6,000 0 (0%) 160,500 954.47 0 0 6,000 6,600 5,400
24/11/2025 6,000 0 (0%) 253,300 1,505.88 0 0 6,000 6,600 5,400
21/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
20/11/2025 6,000 -0.2 (-3.23%) 54,700 331.29 0 0 6,200 6,800 5,600
19/11/2025 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
18/11/2025 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
17/11/2025 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
14/11/2025 6,200 0 (0%) 10,000 62 0 0 6,200 6,800 5,600
13/11/2025 6,200 0 (0%) 7,500 46.5 0 0 6,200 6,800 5,600
12/11/2025 6,200 0 (0%) 18,900 117.18 0 0 6,200 6,800 5,600
11/11/2025 6,200 0 (0%) 7,400 45.88 0 0 6,200 6,800 5,600
10/11/2025 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
07/11/2025 6,200 0 (0%) 8,000 49.6 0 0 6,200 6,800 5,600
06/11/2025 6,200 0 (0%) 10,000 62 0 0 6,200 6,800 5,600
05/11/2025 6,200 0 (0%) 2,000 12.4 0 0 6,200 6,800 5,600
04/11/2025 6,200 0 (0%) 2 0.01 0 0 6,200 6,800 5,600
03/11/2025 6,200 0 (0%) 10,000 62 0 0 6,200 6,800 5,600
31/10/2025 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
30/10/2025 6,200 0.1 (1.64%) 23,700 144.94 0 0 6,100 6,700 5,500
29/10/2025 6,100 0 (0%) 600 3.67 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 0.1 (1.67%) 5,216 31.8 0 0 6,000 6,600 5,400
24/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
23/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
22/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
21/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
20/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
17/10/2025 6,000 -0.1 (-1.64%) 1,000 6 0 0 6,100 6,700 5,500
16/10/2025 6,100 0 (0%) 3,000 18.3 0 0 6,100 6,700 5,500
15/10/2025 6,100 0.1 (1.67%) 1,300 7.93 0 0 6,000 6,600 5,400
14/10/2025 6,000 -0.1 (-1.64%) 4,800 28.8 0 0 6,100 6,700 5,500
13/10/2025 6,100 0 (0%) 29,300 178.73 0 0 6,100 6,700 5,500
10/10/2025 6,100 0 (0%) 2,100 12.41 0 0 6,100 6,700 5,500
09/10/2025 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
08/10/2025 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
07/10/2025 6,100 0 (0%) 1,500 9.15 0 0 6,100 6,700 5,500
06/10/2025 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
03/10/2025 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
02/10/2025 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
01/10/2025 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
30/09/2025 6,100 0 (0%) 6,100 37.21 0 0 6,100 6,700 5,500
29/09/2025 6,100 0.1 (1.67%) 2,000 12.2 0 0 6,000 6,600 5,400
26/09/2025 6,000 0 (0%) 10,042 60.25 0 0 6,000 6,600 5,400
25/09/2025 6,000 -0.1 (-1.64%) 10,400 62.94 0 0 6,100 6,700 5,500
24/09/2025 6,100 0 (0%) 10,600 64.66 0 0 6,100 6,700 5,500
23/09/2025 6,100 0 (0%) 2,300 14 0 0 6,100 6,700 5,500
22/09/2025 6,100 0 (0%) 3,200 19.52 0 0 6,100 6,700 5,500
19/09/2025 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
18/09/2025 6,100 0 (0%) 1,000 6.1 0 0 6,100 6,700 5,500
17/09/2025 6,100 0 (0%) 6,400 39.03 0 0 6,100 6,700 5,500
16/09/2025 6,100 0 (0%) 2,000 12.2 0 0 6,100 6,700 5,500
15/09/2025 6,100 0 (0%) 2,100 12.81 0 0 6,100 6,700 5,500
12/09/2025 6,100 0 (0%) 3,800 23.19 0 0 6,100 6,700 5,500
11/09/2025 6,100 0 (0%) 1,800 10.99 0 0 6,100 6,700 5,500
10/09/2025 6,100 0 (0%) 200 1.22 0 0 6,100 6,700 5,500
09/09/2025 6,100 0.1 (1.67%) 4,100 25.01 0 0 6,000 6,600 5,400
08/09/2025 6,000 0 (0%) 23,200 139.2 0 0 6,000 6,600 5,400
05/09/2025 6,000 0 (0%) 603 3.67 0 0 6,000 6,600 5,400
04/09/2025 6,000 0 (0%) 1,000 6 0 0 6,000 6,600 5,400
03/09/2025 6,000 0 (0%) 10,000 60 0 0 6,000 6,600 5,400
29/08/2025 6,000 0 (0%) 1,500 8.95 0 0 6,000 6,600 5,400
28/08/2025 6,000 0 (0%) 12,200 73.2 0 0 6,000 6,600 5,400
27/08/2025 6,000 0 (0%) 222 1.33 0 0 6,000 6,600 5,400
26/08/2025 6,000 0 (0%) 1,100 6.6 0 0 6,000 6,600 5,400
25/08/2025 6,000 0 (0%) 28,001 168.3 0 0 6,000 6,600 5,400
22/08/2025 6,000 0 (0%) 43,800 262.8 0 0 6,000 6,600 5,400
21/08/2025 6,000 0 (0%) 10,005 60.03 0 0 6,000 6,600 5,400
20/08/2025 6,000 0 (0%) 22,202 132.23 0 0 6,000 6,600 5,400
19/08/2025 6,000 0 (0%) 13,100 77.51 0 0 6,000 6,600 5,400
18/08/2025 6,000 0.1 (1.69%) 49,401 291.48 0 0 5,900 6,400 5,400
15/08/2025 5,900 0.1 (1.72%) 34,800 202.34 0 0 5,800 6,300 5,300
14/08/2025 5,800 0.2 (3.57%) 35,150 200.69 0 0 5,600 6,100 5,100
13/08/2025 5,600 0 (0%) 25,600 140.86 0 0 5,600 6,100 5,100
12/08/2025 5,600 0 (0%) 4,801 26.43 0 0 5,600 6,100 5,100
11/08/2025 5,600 0 (0%) 400 2.21 0 0 5,600 6,100 5,100
08/08/2025 5,600 0 (0%) 19,000 105.7 0 0 5,600 6,100 5,100
07/08/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
06/08/2025 5,600 0 (0%) 2,800 15.53 0 0 5,600 6,100 5,100
05/08/2025 5,600 0 (0%) 3,200 17.92 0 0 5,600 6,100 5,100
04/08/2025 5,600 0 (0%) 3,300 18.48 0 0 5,600 6,100 5,100
01/08/2025 5,600 0 (0%) 100 0.56 0 0 5,600 6,100 5,100
31/07/2025 5,600 0.1 (1.82%) 4,400 24.64 0 0 5,500 6,000 5,000
30/07/2025 5,500 0 (0%) 800 4.4 0 0 5,500 6,000 5,000
29/07/2025 5,500 -0.1 (-1.79%) 15,100 84.56 0 0 5,600 6,100 5,100
28/07/2025 5,600 0 (0%) 35,900 199.75 0 0 5,600 6,100 5,100
25/07/2025 5,600 0 (0%) 17,124 95.89 0 0 5,600 6,100 5,100
24/07/2025 5,600 0 (0%) 9,600 52.81 0 0 5,600 6,100 5,100
23/07/2025 5,600 0 (0%) 3,500 19.6 0 0 5,600 6,100 5,100
22/07/2025 5,600 0 (0%) 14,500 78.64 0 0 5,600 6,100 5,100
21/07/2025 5,600 0 (0%) 600 3.36 0 0 5,600 6,100 5,100
18/07/2025 5,600 0 (0%) 900 5.04 0 0 5,600 6,100 5,100
17/07/2025 5,600 0.1 (1.82%) 650 3.65 0 0 5,500 6,000 5,000
16/07/2025 5,500 0 (0%) 200 1.1 0 0 5,500 6,000 5,000
15/07/2025 5,500 0 (0%) 228 1.24 0 0 5,500 6,000 5,000
14/07/2025 5,500 0 (0%) 6,400 35.64 0 0 5,500 6,000 5,000
11/07/2025 5,500 0 (0%) 4,100 22.55 0 0 5,500 6,000 5,000
10/07/2025 5,500 -0.1 (-1.79%) 900 4.95 0 0 5,600 6,100 5,100
09/07/2025 5,600 0 (0%) 2,005 11.31 0 0 5,600 6,100 5,100
08/07/2025 5,600 -0.1 (-1.75%) 8,401 46.74 0 0 5,700 6,200 5,200
07/07/2025 5,700 0.4 (7.55%) 6,000 34.18 0 0 5,300 5,800 4,800

Dữ liệu lịch sử - BSC

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