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
06/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
05/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
31/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
30/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
29/12/2025 6,800 0.8 (13.33%) 102 0.69 0 0 6,000 6,900 5,100
26/12/2025 6,000 -0.5 (-7.69%) 2,100 12.6 0 0 6,500 7,400 5,600
25/12/2025 6,500 -0.5 (-7.14%) 410 2.67 0 0 7,000 8,000 6,000
24/12/2025 7,000 0 (0%) 100 0.7 231,573 1,389.44 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%) 100 0.7 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%) 0 0 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%) 1 0.01 0 0 7,000 8,000 6,000
12/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
11/12/2025 7,000 0.8 (12.9%) 1,736 12.07 0 0 6,200 7,100 5,300
10/12/2025 6,200 -0.9 (-12.68%) 115 0.71 0 0 7,100 8,100 6,100
09/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
08/12/2025 7,100 0.9 (14.52%) 1,550 11.01 0 0 6,200 7,100 5,300
05/12/2025 6,200 0.8 (14.81%) 1,200 7.44 0 0 5,400 6,200 4,600
04/12/2025 6,500 0.6 (10.17%) 702 3.76 0 0 5,900 6,700 5,100
03/12/2025 5,500 0 (0%) 309 1.77 0 0 5,500 6,300 4,700
02/12/2025 5,500 0.7 (14.58%) 901 4.96 0 0 4,800 5,500 4,100
01/12/2025 4,800 0.6 (14.29%) 100 0.48 0 0 4,200 4,800 3,600
28/11/2025 4,200 -2.5 (-37.31%) 1,500 6.3 0 0 6,700 9,300 4,100
27/11/2025 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
26/11/2025 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
25/11/2025 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
24/11/2025 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
21/11/2025 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
20/11/2025 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
19/11/2025 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
18/11/2025 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
17/11/2025 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
14/11/2025 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
13/11/2025 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
12/11/2025 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
11/11/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
10/11/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
07/11/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
06/11/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
05/11/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
04/11/2025 6,700 0 (0%) 1 0.01 0 0 6,700 7,700 5,700
03/11/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
31/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
30/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
29/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
28/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
27/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
24/10/2025 6,700 0 (0%) 15 0.09 0 0 6,700 7,700 5,700
23/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
22/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
21/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
20/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
17/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
16/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
15/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
14/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
13/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
10/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
09/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
08/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
07/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
06/10/2025 6,700 0.4 (6.35%) 100 0.67 0 0 6,300 7,200 5,400
03/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
02/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
01/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
30/09/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
29/09/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
26/09/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
25/09/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
24/09/2025 6,300 0 (0%) 1 0.01 0 0 6,300 7,200 5,400
23/09/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
22/09/2025 6,300 0 (0%) 7 0.04 0 0 6,300 7,200 5,400
19/09/2025 6,300 0.2 (3.28%) 677 4.23 0 0 6,100 7,000 5,200
18/09/2025 6,100 0 (0%) 50 0.31 0 0 6,100 7,000 5,200
17/09/2025 6,100 -0.1 (-1.61%) 129 0.77 0 0 6,200 7,100 5,300
16/09/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
15/09/2025 6,200 -0.4 (-6.06%) 1,200 7.45 0 0 6,600 7,500 5,700
12/09/2025 6,600 0 (0%) 5 0.03 0 0 6,600 7,500 5,700
11/09/2025 6,600 -0.2 (-2.94%) 100 0.66 0 0 6,800 7,800 5,800
10/09/2025 6,800 0.6 (9.68%) 110 0.74 0 0 6,200 7,100 5,300
09/09/2025 6,200 0 (0%) 616 3.82 0 0 6,200 7,100 5,300
08/09/2025 6,200 -1 (-13.89%) 1,710 10.6 0 0 7,200 8,200 6,200
05/09/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
04/09/2025 7,200 0.9 (14.29%) 1,520 10.94 0 0 6,300 7,200 5,400
03/09/2025 6,400 -0.9 (-12.33%) 7,701 48.59 0 0 7,300 8,300 6,300
29/08/2025 7,300 0 (0%) 1 0.01 0 0 7,300 8,300 6,300
28/08/2025 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
27/08/2025 7,300 0 (0%) 2 0.01 0 0 7,300 8,300 6,300
26/08/2025 7,300 0 (0%) 3 0.02 0 0 7,300 8,300 6,300
25/08/2025 7,300 0 (0%) 16 0.12 0 0 7,300 8,300 6,300
22/08/2025 7,300 0 (0%) 25 0.16 0 0 7,300 8,300 6,300
21/08/2025 7,300 0 (0%) 1 0.01 0 0 7,300 8,300 6,300
20/08/2025 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
19/08/2025 7,300 0 (0%) 301 2.2 0 0 7,300 8,300 6,300
18/08/2025 7,300 0 (0%) 10 0.07 0 0 7,300 8,300 6,300
15/08/2025 7,300 0 (0%) 9 0.06 0 0 7,300 8,300 6,300
14/08/2025 7,000 0.5 (7.69%) 14,352 105.04 0 0 6,500 7,400 5,600
13/08/2025 6,600 0.7 (11.86%) 814 5.25 0 0 5,900 6,700 5,100
12/08/2025 6,900 0.3 (4.55%) 905 5.32 0 0 6,600 7,500 5,700
11/08/2025 6,600 0 (0%) 57 0.32 0 0 6,600 7,500 5,700
08/08/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
07/08/2025 6,900 0 (0%) 300 1.98 0 0 6,900 7,900 5,900
06/08/2025 6,900 0.8 (13.11%) 221 1.51 0 0 6,100 7,000 5,200
05/08/2025 6,100 -1 (-14.08%) 200 1.22 0 0 7,100 8,100 6,100
04/08/2025 7,100 0 (0%) 10 0.07 0 0 7,100 8,100 6,100
01/08/2025 7,100 0 (0%) 10 0.07 0 0 7,100 8,100 6,100
31/07/2025 7,100 0 (0%) 26 0.18 0 0 7,100 8,100 6,100
30/07/2025 7,100 0 (0%) 10 0.07 0 0 7,100 8,100 6,100
29/07/2025 7,100 0 (0%) 1 0.01 0 0 7,100 8,100 6,100
28/07/2025 7,100 0 (0%) 900 6.39 0 0 7,100 8,100 6,100
25/07/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
24/07/2025 7,100 0.7 (10.94%) 100 0.71 0 0 6,400 7,300 5,500
23/07/2025 7,000 0.5 (7.69%) 200 1.27 0 0 6,500 7,400 5,600
22/07/2025 6,500 0 (0%) 1 0.01 0 0 6,500 7,400 5,600
21/07/2025 6,800 0.2 (3.03%) 300 1.94 0 0 6,600 7,500 5,700
18/07/2025 6,600 0 (0%) 1,600 10.56 0 0 6,600 7,500 5,700
17/07/2025 6,600 -0.1 (-1.49%) 508 3.35 0 0 6,700 7,700 5,700
16/07/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
15/07/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
14/07/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
11/07/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
10/07/2025 6,700 0.4 (6.35%) 100 0.67 0 0 6,300 7,200 5,400
09/07/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
08/07/2025 6,800 0.5 (7.94%) 5,100 32.18 0 0 6,300 7,200 5,400
07/07/2025 6,200 -0.3 (-4.62%) 603 3.78 0 0 6,500 7,400 5,600

Dữ liệu lịch sử - BSC

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