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 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
30/12/2025 7,000 0 (0%) 2,000 14 0 0 7,000 8,000 6,000
29/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
26/12/2025 7,000 0 (0%) 5,000 35 0 0 7,000 8,000 6,000
25/12/2025 7,000 0 (0%) 3,000 21 0 0 7,000 8,000 6,000
24/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
23/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
22/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
19/12/2025 7,000 0 (0%) 3,000 21 0 0 7,000 8,000 6,000
18/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
17/12/2025 7,000 0 (0%) 100 0.7 0 0 7,000 8,000 6,000
16/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
15/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
12/12/2025 7,000 0 (0%) 1,200 8.4 0 0 7,000 8,000 6,000
11/12/2025 7,000 -0.2 (-2.78%) 2,100 14.72 0 0 7,200 8,200 6,200
10/12/2025 7,200 0 (0%) 100 0.72 0 0 7,200 8,200 6,200
09/12/2025 7,200 0 (0%) 10,000 72 0 0 7,200 8,200 6,200
08/12/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
05/12/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
04/12/2025 7,200 0.2 (2.86%) 100 0.72 0 0 7,000 8,000 6,000
03/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
02/12/2025 7,000 0 (0%) 2,000 14 0 0 7,000 8,000 6,000
01/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
28/11/2025 7,000 0.1 (1.45%) 1,000 7 0 0 6,900 7,900 5,900
27/11/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
26/11/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
25/11/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
24/11/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
21/11/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
20/11/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
19/11/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
18/11/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
17/11/2025 6,900 0 (0%) 100 0.69 0 0 6,900 7,900 5,900
14/11/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
13/11/2025 6,900 -0.1 (-1.43%) 1,000 6.9 0 0 7,000 8,000 6,000
12/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
11/11/2025 7,000 0 (0%) 1,000 7 0 0 7,000 9,800 4,200
10/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
07/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
06/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
05/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
04/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
03/11/2025 7,000 0 (0%) 0 0 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 (0%) 0 0 0 0 7,000 8,000 6,000
29/10/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
28/10/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
27/10/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
24/10/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
23/10/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
22/10/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
21/10/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
20/10/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
17/10/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
16/10/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
15/10/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
14/10/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
13/10/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
10/10/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
09/10/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
08/10/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
07/10/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
06/10/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
03/10/2025 7,000 0 (0%) 2,000 14 0 0 7,000 8,000 6,000
02/10/2025 7,000 0 (0%) 5,000 35 0 0 7,000 8,000 6,000
01/10/2025 7,000 0 (0%) 14,300 100.1 0 0 7,000 8,000 6,000
30/09/2025 7,000 0.2 (2.94%) 100 0.7 0 0 6,800 7,800 5,800
29/09/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
26/09/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
25/09/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
24/09/2025 6,800 0 (0%) 900 6.12 0 0 6,800 7,800 5,800
23/09/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
22/09/2025 6,800 0.3 (4.62%) 100 0.68 0 0 6,500 7,400 5,600
19/09/2025 6,500 0 (0%) 100 0.65 0 0 6,500 7,400 5,600
18/09/2025 6,500 -0.1 (-1.52%) 700 4.55 0 0 6,600 7,500 5,700
17/09/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
16/09/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
15/09/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
12/09/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
11/09/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
10/09/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
09/09/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
08/09/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
05/09/2025 6,600 0.6 (10%) 300 1.98 0 0 6,000 6,900 5,100
04/09/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
03/09/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
29/08/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
28/08/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
27/08/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
26/08/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
25/08/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
22/08/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
21/08/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
20/08/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
19/08/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
18/08/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
15/08/2025 6,000 0.6 (11.11%) 100 0.6 0 0 5,400 6,200 4,600
14/08/2025 5,400 -0.9 (-14.29%) 1,500 8.13 0 0 6,300 7,200 5,400
13/08/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
12/08/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
11/08/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
08/08/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
07/08/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
06/08/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
05/08/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
04/08/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
01/08/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
31/07/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
30/07/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
29/07/2025 6,200 0 (0%) 200 1.25 0 0 6,200 7,100 5,300
28/07/2025 6,200 0 (0%) 100 0.62 0 0 6,200 7,100 5,300
25/07/2025 6,200 -0.8 (-11.43%) 1,000 6.16 0 0 7,000 8,000 6,000
24/07/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
23/07/2025 7,000 0.7 (11.11%) 100 0.7 0 0 6,300 7,200 5,400
22/07/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
21/07/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
18/07/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
17/07/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
16/07/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
15/07/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
14/07/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
11/07/2025 6,700 0.5 (8.06%) 700 4.4 0 0 6,200 7,100 5,300
10/07/2025 6,200 0 (0%) 0 0 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 (0%) 0 0 0 0 6,200 7,100 5,300
07/07/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
04/07/2025 6,500 0.5 (8.33%) 300 1.85 0 0 6,000 6,900 5,100
03/07/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
02/07/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
01/07/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100

Dữ liệu lịch sử - BSC

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