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
20/01/2026 6,900 -0.4 (-5.48%) 240,400 1,700.11 0 0 7,300 8,000 6,600
19/01/2026 7,300 0 (0%) 72,105 527.73 0 0 7,300 8,000 6,600
16/01/2026 7,300 0 (0%) 381,827 2,841.44 0 0 7,300 8,000 6,600
15/01/2026 7,300 -0.1 (-1.35%) 199,950 1,448.92 0 0 7,400 8,100 6,700
14/01/2026 7,400 0 (0%) 466,852 3,547.54 0 0 7,400 8,100 6,700
13/01/2026 7,400 0.2 (2.78%) 364,926 2,673. 0 0 7,200 7,900 6,500
12/01/2026 7,200 -0.1 (-1.37%) 342,987 2,471.78 0 0 7,300 8,000 6,600
09/01/2026 7,300 0.1 (1.39%) 589,062 4,259.21 0 0 7,200 7,900 6,500
08/01/2026 7,200 0.2 (2.86%) 439,237 3,227.56 0 0 7,000 7,700 6,300
07/01/2026 7,000 0.6 (9.38%) 635,743 4,418.67 0 0 6,400 7,000 5,800
06/01/2026 6,400 0.1 (1.59%) 166,432 1,078.21 0 0 6,300 6,900 5,700
05/01/2026 6,300 0.1 (1.61%) 240,505 1,527.97 0 0 6,200 6,800 5,600
31/12/2025 6,200 0 (0%) 45,073 272.01 0 0 6,200 6,800 5,600
30/12/2025 6,200 0 (0%) 55,171 332.86 0 0 6,200 6,800 5,600
29/12/2025 6,200 0.2 (3.33%) 110,803 679.87 0 0 6,000 6,600 5,400
26/12/2025 6,000 -0.1 (-1.64%) 23,742 141.73 0 0 6,100 6,700 5,500
25/12/2025 6,100 0.1 (1.67%) 70,693 418.67 0 0 6,000 6,600 5,400
24/12/2025 6,000 -0.1 (-1.64%) 20,721 122.71 0 0 6,100 6,700 5,500
23/12/2025 6,100 0 (0%) 18,491 110.9 0 0 6,100 6,700 5,500
22/12/2025 6,100 0.1 (1.67%) 9,500 57.08 0 0 6,000 6,600 5,400
19/12/2025 6,000 0 (0%) 9,773 58.61 0 0 6,000 6,600 5,400
18/12/2025 6,000 0 (0%) 3,301 19.8 0 0 6,000 6,600 5,400
17/12/2025 6,000 -0.1 (-1.64%) 43,539 261.22 0 0 6,100 6,700 5,500
16/12/2025 6,100 0.1 (1.67%) 9,477 56.77 0 0 6,000 6,600 5,400
15/12/2025 6,000 -0.1 (-1.64%) 25,012 150.08 0 0 6,100 6,700 5,500
12/12/2025 6,100 0 (0%) 32,419 195.05 0 0 6,100 6,700 5,500
11/12/2025 6,100 0.1 (1.67%) 45,542 274.41 0 0 6,000 6,600 5,400
10/12/2025 6,000 -0.1 (-1.64%) 4,400 26.83 0 0 6,100 6,700 5,500
09/12/2025 6,100 0 (0%) 15,301 92.25 0 0 6,100 6,700 5,500
08/12/2025 6,100 0 (0%) 37,887 231.45 0 0 6,100 6,700 5,500
05/12/2025 6,100 0 (0%) 22,072 134.64 0 0 6,100 6,700 5,500
04/12/2025 6,100 0 (0%) 26,456 162.7 0 0 6,100 6,700 5,500
03/12/2025 6,100 0 (0%) 114,113 696.69 0 0 6,100 6,700 5,500
02/12/2025 6,100 0 (0%) 113,619 686.34 0 0 6,100 6,700 5,500
01/12/2025 6,100 0.1 (1.67%) 41,409 250.7 0 0 6,000 6,600 5,400
28/11/2025 6,000 0 (0%) 93,448 562.95 0 0 6,000 6,600 5,400
27/11/2025 6,000 0.1 (1.69%) 36,003 215.31 0 0 5,900 6,400 5,400
26/11/2025 5,900 0 (0%) 104,254 615.65 0 0 5,900 6,400 5,400
25/11/2025 5,900 -0.2 (-3.28%) 48,914 293.52 0 0 6,100 6,700 5,500
24/11/2025 6,100 0 (0%) 67,300 405.72 0 0 6,100 6,700 5,500
21/11/2025 6,100 0 (0%) 74,024 444.02 0 0 6,100 6,700 5,500
20/11/2025 6,100 0 (0%) 18,947 115.6 0 0 6,100 6,700 5,500
19/11/2025 6,100 0 (0%) 12,127 74.31 0 0 6,100 6,700 5,500
18/11/2025 6,100 -0.1 (-1.61%) 5,600 34.44 0 0 6,200 6,800 5,600
17/11/2025 6,200 0 (0%) 1,300 8.06 0 0 6,200 6,800 5,600
14/11/2025 6,200 0 (0%) 11,172 69.23 0 0 6,200 6,800 5,600
13/11/2025 6,200 0.1 (1.64%) 63,515 392.43 0 0 6,100 6,700 5,500
12/11/2025 6,100 0 (0%) 11,700 71.79 0 0 6,100 6,700 5,500
11/11/2025 6,100 0 (0%) 30,731 186.67 0 0 6,100 6,700 5,500
10/11/2025 6,100 0.1 (1.67%) 59,900 365.04 0 0 6,000 6,600 5,400
07/11/2025 6,000 -0.3 (-4.76%) 78,431 483.28 0 0 6,300 6,900 5,700
06/11/2025 6,300 -0.1 (-1.56%) 6,601 41.42 0 0 6,400 7,000 5,800
05/11/2025 6,400 0.3 (4.92%) 247,020 1,523.65 0 0 6,100 6,700 5,500
04/11/2025 6,100 0 (0%) 33,400 204.01 0 0 6,100 6,700 5,500
03/11/2025 6,100 -0.1 (-1.61%) 59,418 363.14 0 0 6,200 6,800 5,600
31/10/2025 6,200 0 (0%) 101,620 628.25 0 0 6,200 6,800 5,600
30/10/2025 6,200 0 (0%) 19,527 120.36 0 0 6,200 6,800 5,600
29/10/2025 6,200 0.1 (1.64%) 76,467 468.86 0 0 6,100 6,700 5,500
28/10/2025 6,100 -0.1 (-1.61%) 30,600 186.81 0 0 6,200 6,800 5,600
27/10/2025 6,200 0 (0%) 25,581 159.79 0 0 6,200 6,800 5,600
24/10/2025 6,200 -0.1 (-1.59%) 45,528 279.85 0 0 6,300 6,900 5,700
23/10/2025 6,300 0.2 (3.28%) 16,924 103.57 0 0 6,100 6,700 5,500
22/10/2025 6,100 -0.1 (-1.61%) 41,747 256.84 0 0 6,200 6,800 5,600
21/10/2025 6,200 -0.1 (-1.59%) 37,784 233.89 0 0 6,300 6,900 5,700
20/10/2025 6,300 -0.1 (-1.56%) 44,923 281.34 0 0 6,400 7,000 5,800
17/10/2025 6,400 0.1 (1.59%) 43,413 273.82 0 0 6,300 6,900 5,700
16/10/2025 6,300 -0.1 (-1.56%) 7,364 46.93 0 0 6,400 7,000 5,800
15/10/2025 6,400 -0.1 (-1.54%) 41,773 267.35 0 0 6,500 7,100 5,900
14/10/2025 6,500 -0.1 (-1.52%) 22,116 143.29 0 0 6,600 7,200 6,000
13/10/2025 6,600 0.1 (1.54%) 11,671 76.22 0 0 6,500 7,100 5,900
10/10/2025 6,500 0 (0%) 59,899 394.48 0 0 6,500 7,100 5,900
09/10/2025 6,500 0.1 (1.56%) 80,190 513.75 0 0 6,400 7,000 5,800
08/10/2025 6,400 0 (0%) 15,137 98.71 0 0 6,400 7,000 5,800
07/10/2025 6,400 -0.2 (-3.03%) 18,322 117.59 0 0 6,600 7,200 6,000
06/10/2025 6,600 0.2 (3.13%) 21,493 139.03 0 0 6,400 7,000 5,800
03/10/2025 6,400 -0.1 (-1.54%) 50,801 325.33 0 0 6,500 7,100 5,900
02/10/2025 6,500 -0.1 (-1.52%) 20,127 130.87 0 0 6,600 7,200 6,000
01/10/2025 6,600 0.1 (1.54%) 19,910 130.41 0 0 6,500 7,100 5,900
30/09/2025 6,500 -0.1 (-1.52%) 49,982 327.12 0 0 6,600 7,200 6,000
29/09/2025 6,600 -0.1 (-1.49%) 13,106 86.51 0 0 6,700 7,300 6,100
26/09/2025 6,700 0.1 (1.52%) 23,138 152.28 0 0 6,600 7,200 6,000
25/09/2025 6,600 -0.1 (-1.49%) 67,101 442. 0 0 6,700 7,300 6,100
24/09/2025 6,700 0 (0%) 88,641 578.87 0 0 6,700 7,300 6,100
23/09/2025 6,700 0 (0%) 20,190 133.39 0 0 6,700 7,300 6,100
22/09/2025 6,700 0 (0%) 57,324 378.46 0 0 6,700 7,300 6,100
19/09/2025 6,700 0 (0%) 30,916 205.06 0 0 6,700 7,300 6,100
18/09/2025 6,700 0 (0%) 17,800 119.22 0 0 6,700 7,300 6,100
17/09/2025 6,700 -0.1 (-1.47%) 67,355 452.43 0 0 6,800 7,400 6,200
16/09/2025 6,800 0 (0%) 45,501 306.06 0 0 6,800 7,400 6,200
15/09/2025 6,800 0.1 (1.49%) 20,874 140.22 0 0 6,700 7,300 6,100
12/09/2025 6,700 -0.1 (-1.47%) 31,949 214.15 0 0 6,800 7,400 6,200
11/09/2025 6,800 0 (0%) 17,283 115.59 0 0 6,800 7,400 6,200
10/09/2025 6,800 0 (0%) 37,029 245.27 0 0 6,800 7,400 6,200
09/09/2025 6,800 0 (0%) 60,136 402.6 0 0 6,800 7,400 6,200
08/09/2025 6,800 -0.1 (-1.45%) 35,500 241 0 0 6,900 7,500 6,300
05/09/2025 6,900 0 (0%) 181,436 1,242.83 0 0 6,900 7,500 6,300
04/09/2025 6,900 -0.1 (-1.43%) 43,601 300.56 0 0 7,000 7,700 6,300
03/09/2025 7,000 0.2 (2.94%) 60,306 414.25 0 0 6,800 7,400 6,200
29/08/2025 6,800 0.1 (1.49%) 169,733 1,136.58 0 0 6,700 7,300 6,100
28/08/2025 6,700 -0.1 (-1.47%) 57,750 389.55 0 0 6,800 7,400 6,200
27/08/2025 6,800 -0.1 (-1.45%) 29,609 202.33 0 0 6,900 7,500 6,300
26/08/2025 6,900 0.2 (2.99%) 76,268 512.15 0 0 6,700 7,300 6,100
25/08/2025 6,700 0 (0%) 84,806 568.02 0 0 6,700 7,300 6,100
22/08/2025 6,700 -0.1 (-1.47%) 164,243 1,104.31 0 0 6,800 7,400 6,200
21/08/2025 6,800 -0.2 (-2.86%) 117,245 798.37 0 0 7,000 7,700 6,300
20/08/2025 7,000 -0.1 (-1.41%) 172,354 1,187.79 0 0 7,100 7,800 6,400
19/08/2025 7,100 0 (0%) 168,262 1,179.24 0 0 7,100 7,800 6,400
18/08/2025 7,100 0 (0%) 125,054 897.93 0 0 7,100 7,800 6,400
15/08/2025 7,100 0.1 (1.43%) 296,862 2,100.52 0 0 7,000 7,700 6,300
14/08/2025 7,000 0 (0%) 116,734 807.23 0 0 7,000 7,700 6,300
13/08/2025 7,000 -0.1 (-1.41%) 152,708 1,062.36 0 0 7,100 7,800 6,400
12/08/2025 7,100 0 (0%) 149,341 1,049.5 0 0 7,100 7,800 6,400
11/08/2025 7,100 0 (0%) 153,187 1,080.78 0 0 7,100 7,800 6,400
08/08/2025 7,100 0.2 (2.9%) 256,000 1,792.78 0 0 6,900 7,500 6,300
07/08/2025 6,900 -0.1 (-1.43%) 81,247 561.46 0 0 7,000 7,700 6,300
06/08/2025 7,000 0.2 (2.94%) 254,399 1,751.5 0 0 6,800 7,400 6,200
05/08/2025 6,800 0 (0%) 319,355 2,178.96 0 0 6,800 7,400 6,200
04/08/2025 6,800 0 (0%) 56,308 380.84 0 0 6,800 7,400 6,200
01/08/2025 6,800 0 (0%) 65,595 440.73 0 0 6,800 7,400 6,200
31/07/2025 6,800 0.1 (1.49%) 34,408 232.02 0 0 6,700 7,300 6,100
30/07/2025 6,700 0 (0%) 145,147 963.52 0 0 6,700 7,300 6,100
29/07/2025 6,700 -0.2 (-2.9%) 99,536 681.24 0 0 6,900 7,500 6,300
28/07/2025 6,900 0 (0%) 117,556 801.01 0 0 6,900 7,500 6,300
25/07/2025 6,900 0.1 (1.47%) 273,992 1,881.25 0 0 6,800 7,400 6,200
24/07/2025 6,800 0 (0%) 56,700 383.84 0 0 6,800 7,400 6,200
23/07/2025 6,800 0.1 (1.49%) 144,537 979.3 0 0 6,700 7,300 6,100
22/07/2025 6,700 0 (0%) 50,082 335.54 0 0 6,700 7,300 6,100
21/07/2025 6,700 0 (0%) 116,607 775.55 0 0 6,700 7,300 6,100

Dữ liệu lịch sử - BSC

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