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
07/01/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
06/01/2026 7,400 0 (0%) 42 0.29 0 0 7,400 8,100 6,700
05/01/2026 7,400 -0.6 (-7.5%) 200 1.59 0 0 8,000 8,800 7,200
31/12/2025 8,000 -0.7 (-8.05%) 700 5.95 0 0 8,700 9,500 7,900
30/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
29/12/2025 8,700 0.7 (8.75%) 514 4.47 0 0 8,000 8,800 7,200
26/12/2025 8,000 0 (0%) 23 0.2 0 0 8,000 8,800 7,200
25/12/2025 8,000 -0.6 (-6.98%) 100 0.8 0 0 8,600 9,400 7,800
24/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
23/12/2025 8,600 -0.8 (-8.51%) 100 0.86 0 0 9,400 10,300 8,500
22/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
19/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
18/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
17/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
16/12/2025 9,400 0.8 (9.3%) 204 1.76 0 0 8,600 9,400 7,800
15/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
12/12/2025 8,600 0.7 (8.86%) 300 2.32 0 0 7,900 8,600 7,200
11/12/2025 7,900 -0.7 (-8.14%) 100 0.79 0 0 8,600 9,400 7,800
10/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
09/12/2025 8,600 0.7 (8.86%) 1,668 13.69 0 0 7,900 8,600 7,200
08/12/2025 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
05/12/2025 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
04/12/2025 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
03/12/2025 7,900 0 (0%) 100 0.79 0 0 7,900 8,600 7,200
02/12/2025 7,900 0.6 (8.22%) 206 1.62 0 0 7,300 8,000 6,600
01/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
28/11/2025 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
27/11/2025 7,300 -0.8 (-9.88%) 166 1.22 0 0 8,100 8,900 7,300
26/11/2025 8,100 0.7 (9.46%) 1,000 8.1 0 0 7,400 8,100 6,700
25/11/2025 7,400 0.6 (8.82%) 1,600 11.84 0 0 6,800 7,400 6,200
24/11/2025 6,800 0.6 (9.68%) 100 0.68 0 0 6,200 6,800 5,600
21/11/2025 6,200 0.5 (8.77%) 500 3.1 0 0 5,700 6,200 5,200
20/11/2025 5,700 0.1 (1.79%) 600 3.62 0 0 5,600 6,100 5,100
19/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
18/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
17/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
14/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
13/11/2025 5,600 0 (0%) 1 0.01 0 0 5,600 6,100 5,100
12/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
11/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
10/11/2025 5,600 -0.3 (-5.08%) 100 0.56 0 0 5,900 6,400 5,400
07/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
06/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
05/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
04/11/2025 5,900 0 (0%) 1 0.01 0 0 5,900 6,400 5,400
03/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
31/10/2025 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
30/10/2025 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
29/10/2025 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
28/10/2025 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
27/10/2025 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
24/10/2025 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
23/10/2025 5,900 -0.4 (-6.35%) 100 0.59 0 0 6,300 6,900 5,700
22/10/2025 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
21/10/2025 6,300 -0.4 (-5.97%) 100 0.63 0 0 6,700 7,300 6,100
20/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
17/10/2025 6,700 -0.3 (-4.29%) 400 2.71 0 0 7,000 7,700 6,300
16/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
15/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
14/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
13/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
10/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
09/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
08/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
07/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
06/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
03/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
02/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
01/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
30/09/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
29/09/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
26/09/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
25/09/2025 7,000 0 (0%) 300 2.1 0 0 7,000 7,700 6,300
24/09/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
23/09/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
22/09/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
19/09/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
18/09/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
17/09/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
16/09/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
15/09/2025 7,000 -0.1 (-1.41%) 100 0.7 0 0 7,100 7,800 6,400
12/09/2025 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
11/09/2025 7,100 -0.2 (-2.74%) 100 0.71 0 0 7,300 8,000 6,600
10/09/2025 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
09/09/2025 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
08/09/2025 7,300 -0.3 (-3.95%) 100 0.73 0 0 7,600 8,300 6,900
05/09/2025 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
04/09/2025 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
03/09/2025 7,600 -0.6 (-7.32%) 100 0.76 0 0 8,200 9,000 7,400
29/08/2025 8,200 -0.1 (-1.2%) 700 6.19 0 0 8,300 9,100 7,500
28/08/2025 8,300 -0.5 (-5.68%) 100 0.83 0 0 8,800 9,600 8,000
27/08/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
26/08/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
25/08/2025 8,800 0.8 (10%) 1,542 13.56 0 0 8,000 8,800 7,200
22/08/2025 8,000 -0.5 (-5.88%) 300 2.66 0 0 8,500 9,300 7,700
21/08/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
20/08/2025 8,500 -0.8 (-8.6%) 5,142 52.28 0 0 9,300 10,200 8,400
19/08/2025 9,300 -1 (-9.71%) 100 0.93 0 0 10,300 11,300 9,300
18/08/2025 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
15/08/2025 10,300 0.9 (9.57%) 1,001 10.31 0 0 9,400 10,300 8,500
14/08/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
13/08/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
12/08/2025 9,400 0.8 (9.3%) 1,605 14.93 0 0 8,600 9,400 7,800
11/08/2025 8,600 0.7 (8.86%) 100 0.86 0 0 7,900 8,600 7,200
08/08/2025 7,900 0.7 (9.72%) 505 3.99 0 0 7,200 7,900 6,500
07/08/2025 7,200 -0.5 (-6.49%) 700 5.64 0 0 7,700 8,400 7,000
06/08/2025 7,700 0.7 (10%) 500 3.85 0 0 7,000 7,700 6,300
05/08/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
04/08/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
01/08/2025 7,000 -0.4 (-5.41%) 1,100 8.8 0 0 7,400 8,100 6,700
31/07/2025 7,400 0 (0%) 56 0.39 0 0 7,400 8,100 6,700
30/07/2025 7,400 0.6 (8.82%) 200 1.48 0 0 6,800 7,400 6,200
29/07/2025 6,800 0.1 (1.49%) 200 1.41 0 0 6,700 7,300 6,100
28/07/2025 6,700 0.6 (9.84%) 500 3.35 0 0 6,100 6,700 5,500
25/07/2025 6,100 -0.1 (-1.61%) 200 1.29 0 0 6,200 6,800 5,600
24/07/2025 6,200 0.1 (1.64%) 1,100 7.32 0 0 6,100 6,700 5,500
23/07/2025 6,100 -0.2 (-3.17%) 333 2.11 0 0 6,300 6,900 5,700
22/07/2025 6,300 0 (0%) 54 0.32 0 0 6,300 6,900 5,700
21/07/2025 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
18/07/2025 6,300 0 (0%) 2,100 13.89 0 0 6,300 6,900 5,700
17/07/2025 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
16/07/2025 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
15/07/2025 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
14/07/2025 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
11/07/2025 6,300 -0.5 (-7.35%) 100 0.63 0 0 6,800 7,400 6,200
10/07/2025 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
09/07/2025 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
08/07/2025 6,800 0 (0%) 101 0.69 0 0 6,800 7,400 6,200
07/07/2025 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200

Dữ liệu lịch sử - BSC

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