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 7,800 0.4 (5.41%) 100 0.78 0 0 7,400 8,500 6,300
30/12/2025 7,800 0 (0%) 201 1.49 0 0 7,800 8,900 6,700
29/12/2025 7,800 0.8 (11.43%) 100 0.78 0 0 7,000 8,000 6,000
26/12/2025 7,000 -0.9 (-11.39%) 2,057 14.39 0 0 7,900 9,000 6,800
25/12/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
24/12/2025 7,900 1 (14.49%) 510 4.02 0 0 6,900 7,900 5,900
23/12/2025 6,900 -1 (-12.66%) 403 2.78 0 0 7,900 9,000 6,800
22/12/2025 7,900 -1.3 (-14.13%) 308 2.43 0 0 9,200 10,500 7,900
19/12/2025 9,200 0.5 (5.75%) 100 0.92 0 0 8,700 10,000 7,400
18/12/2025 8,700 0 (0%) 1 0.01 0 0 8,700 10,000 7,400
17/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
16/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
15/12/2025 8,700 0 (0%) 10 0.09 0 0 8,700 10,000 7,400
12/12/2025 8,700 0 (0%) 1 0.01 0 0 8,700 10,000 7,400
11/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
10/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
09/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
08/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
05/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
04/12/2025 8,700 0.8 (10.13%) 107 0.93 0 0 7,900 9,000 6,800
03/12/2025 7,900 0.9 (12.86%) 100 0.79 0 0 7,000 8,000 6,000
02/12/2025 7,000 -0.1 (-1.41%) 200 1.4 0 0 7,100 8,100 6,100
01/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
28/11/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
27/11/2025 7,400 -0.1 (-1.33%) 300 2.12 0 0 7,500 8,600 6,400
26/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
25/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
24/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
21/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
20/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
19/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
18/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
17/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
14/11/2025 7,500 0.7 (10.29%) 114 0.85 0 0 6,800 7,800 5,800
13/11/2025 6,600 -0.9 (-12%) 5,900 39.92 0 0 7,500 8,600 6,400
12/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
11/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
10/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
07/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
06/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
05/11/2025 7,500 0.3 (4.17%) 115 0.86 0 0 7,200 8,200 6,200
04/11/2025 7,200 0 (0%) 61 0.42 0 0 7,200 8,200 6,200
03/11/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
31/10/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
30/10/2025 7,200 0.4 (5.88%) 100 0.72 0 0 6,800 7,800 5,800
29/10/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
28/10/2025 6,800 -0.7 (-9.33%) 500 3.4 0 0 7,500 8,600 6,400
27/10/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
24/10/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
23/10/2025 7,500 0.7 (10.29%) 100 0.75 0 0 6,800 7,800 5,800
22/10/2025 6,800 -1.1 (-13.92%) 600 4.08 0 0 7,900 9,000 6,800
21/10/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
20/10/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
17/10/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
16/10/2025 7,900 0.9 (12.86%) 500 3.95 0 0 7,000 8,000 6,000
15/10/2025 7,000 0 (0%) 200 1.4 0 0 7,000 8,000 6,000
14/10/2025 7,300 -0.2 (-2.67%) 300 2.1 0 0 7,500 8,600 6,400
13/10/2025 7,500 0 (0%) 5 0.04 0 0 7,500 8,600 6,400
10/10/2025 7,500 -0.1 (-1.32%) 101 0.76 0 0 7,600 8,700 6,500
09/10/2025 7,600 0 (0%) 1 0.01 0 0 7,600 8,700 6,500
08/10/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
07/10/2025 7,600 0 (0%) 1 0.01 0 0 7,600 8,700 6,500
06/10/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
03/10/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
02/10/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
01/10/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
30/09/2025 7,600 0.6 (8.57%) 114 0.86 0 0 7,000 8,000 6,000
29/09/2025 7,000 -0.5 (-6.67%) 201 1.41 0 0 7,500 8,600 6,400
26/09/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
25/09/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
24/09/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
23/09/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
22/09/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
19/09/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
18/09/2025 7,500 0.7 (10.29%) 100 0.75 0 0 6,800 7,800 5,800
17/09/2025 6,800 0 (0%) 3,000 20.4 0 0 6,800 7,800 5,800
16/09/2025 6,800 0 (0%) 6,500 44.2 0 0 6,800 7,800 5,800
15/09/2025 6,700 0.1 (1.52%) 10,500 71.45 0 0 6,600 7,500 5,700
12/09/2025 6,500 -0.9 (-12.16%) 2,100 13.78 0 0 7,400 8,500 6,300
11/09/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
10/09/2025 7,400 0.5 (7.25%) 100 0.74 0 0 6,900 7,900 5,900
09/09/2025 7,000 -0.7 (-9.09%) 4,900 34 0 0 7,700 8,800 6,600
08/09/2025 7,700 0.4 (5.48%) 100 0.77 0 0 7,300 8,300 6,300
05/09/2025 7,800 0.7 (9.86%) 742 5.4 0 0 7,100 8,100 6,100
04/09/2025 7,000 -0.5 (-6.67%) 16,510 117.14 0 0 7,500 8,600 6,400
03/09/2025 7,800 -0.9 (-10.34%) 7,700 58.1 0 0 8,700 10,000 7,400
29/08/2025 8,700 1.1 (14.47%) 101 0.88 0 0 7,600 8,700 6,500
28/08/2025 7,900 -0.6 (-7.06%) 300 2.27 0 0 8,500 9,700 7,300
27/08/2025 8,500 -1.5 (-15%) 137 1.17 0 0 10,000 11,500 8,500
26/08/2025 10,000 1 (11.11%) 102 1.02 0 0 9,000 10,300 7,700
25/08/2025 9,000 1.1 (13.92%) 100 0.9 0 0 7,900 9,000 6,800
22/08/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
21/08/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
20/08/2025 7,900 0 (0%) 54 0.43 0 0 7,900 9,000 6,800
19/08/2025 7,900 1 (14.49%) 22,532 177.78 0 0 6,900 7,900 5,900
18/08/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
15/08/2025 7,100 0 (0%) 9,000 62.24 0 0 7,100 8,100 6,100
14/08/2025 7,100 0.4 (5.97%) 3,128 22.2 0 0 6,700 7,700 5,700
13/08/2025 6,600 0.1 (1.54%) 1,306 8.81 0 0 6,500 7,400 5,600
12/08/2025 6,500 -0.1 (-1.52%) 600 3.9 0 0 6,600 7,500 5,700
11/08/2025 6,500 -0.9 (-12.16%) 13,700 90.85 0 0 7,400 8,500 6,300
08/08/2025 7,000 -0.6 (-7.89%) 6,205 45.21 0 0 7,600 8,700 6,500
07/08/2025 8,000 0 (0%) 6,700 54.24 0 0 8,000 9,200 6,800
06/08/2025 8,000 0 (0%) 5 0.04 0 0 8,000 9,200 6,800
05/08/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
04/08/2025 8,000 0 (0%) 1,000 8 0 0 8,000 9,200 6,800
01/08/2025 8,000 1 (14.29%) 2,000 16 0 0 7,000 8,000 6,000
31/07/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
30/07/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
29/07/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
28/07/2025 7,000 0 (0%) 1 0.01 0 0 7,000 8,000 6,000
25/07/2025 7,000 -0.9 (-11.39%) 160 1.18 0 0 7,900 9,000 6,800
24/07/2025 7,900 0 (0%) 5 0.04 0 0 7,900 9,000 6,800
23/07/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
22/07/2025 7,900 0 (0%) 8 0.06 0 0 7,900 9,000 6,800
21/07/2025 7,900 0 (0%) 110 0.87 0 0 7,900 9,000 6,800
18/07/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
17/07/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
16/07/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
15/07/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
14/07/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
11/07/2025 7,900 0 (0%) 1 0.01 0 0 7,900 9,000 6,800
10/07/2025 7,900 0 (0%) 20 0.16 0 0 7,900 9,000 6,800
09/07/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
08/07/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
07/07/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
04/07/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
03/07/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
02/07/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
01/07/2025 7,900 1 (14.49%) 120 0.94 0 0 6,900 7,900 5,900

Dữ liệu lịch sử - BSC

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