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
08/01/2026 8,100 0.7 (9.46%) 96,181 774.09 0 0 7,400 8,500 6,300
07/01/2026 7,500 0.2 (2.74%) 62,401 463.54 0 0 7,300 8,300 6,300
06/01/2026 7,400 -0.1 (-1.33%) 26,302 191.12 0 0 7,500 8,600 6,400
05/01/2026 7,400 0 (0%) 20,340 151.87 0 0 7,400 8,500 6,300
31/12/2025 7,500 0 (0%) 190,066 1,405.18 0 0 7,500 8,600 6,400
30/12/2025 7,500 0.1 (1.35%) 33,873 253.09 0 0 7,400 8,500 6,300
29/12/2025 7,600 0.5 (7.04%) 190,837 1,408.86 0 0 7,100 8,100 6,100
26/12/2025 7,100 0 (0%) 75,901 537.7 0 0 7,100 8,100 6,100
25/12/2025 7,200 0 (0%) 52,700 375.55 0 0 7,200 8,200 6,200
24/12/2025 7,200 -0.1 (-1.37%) 108,235 783.59 0 0 7,300 8,300 6,300
23/12/2025 7,400 -0.1 (-1.33%) 180,018 1,320.26 0 0 7,500 8,600 6,400
22/12/2025 7,500 -0.3 (-3.85%) 59,732 449.84 0 0 7,800 8,900 6,700
19/12/2025 7,900 0.8 (11.27%) 151,713 1,189.93 0 0 7,100 8,100 6,100
18/12/2025 7,300 0 (0%) 309,687 2,188.17 0 0 7,300 8,300 6,300
17/12/2025 7,200 0.7 (10.77%) 622,008 4,525.87 0 0 6,500 7,400 5,600
16/12/2025 6,500 0.8 (14.04%) 864,435 5,618.83 0 0 5,700 6,500 4,900
15/12/2025 5,700 0.7 (14.%) 74,552 424.95 0 0 5,000 5,700 4,300
12/12/2025 5,000 0.6 (13.64%) 142,824 714.12 0 0 4,400 5,000 3,800
11/12/2025 4,400 0.5 (12.82%) 123,201 536.7 0 0 3,900 4,400 3,400
10/12/2025 4,000 0.5 (14.29%) 227,301 892.71 0 0 3,500 4,000 3,000
09/12/2025 3,600 0 (0%) 28,800 101.75 0 0 3,600 4,100 3,100
08/12/2025 3,600 -0.1 (-2.7%) 19,100 68.89 0 0 3,700 4,200 3,200
05/12/2025 3,600 0 (0%) 44,109 161.01 0 0 3,600 4,100 3,100
04/12/2025 3,700 0 (0%) 33,810 122.12 0 0 3,700 4,200 3,200
03/12/2025 3,800 0.2 (5.56%) 75,400 276.02 0 0 3,600 4,100 3,100
02/12/2025 3,600 0 (0%) 13,401 48.21 0 0 3,600 4,100 3,100
01/12/2025 3,600 0.1 (2.86%) 100 0.36 0 0 3,500 4,000 3,000
28/11/2025 3,500 -0.2 (-5.41%) 25,800 91.06 0 0 3,700 4,200 3,200
27/11/2025 3,700 0.1 (2.78%) 4,100 15.11 0 0 3,600 4,100 3,100
26/11/2025 3,700 0.2 (5.71%) 33,000 118.74 0 0 3,500 4,000 3,000
25/11/2025 3,600 -0.1 (-2.7%) 1,000 3.53 0 0 3,700 4,200 3,200
24/11/2025 3,700 0.1 (2.78%) 1,801 6.66 0 0 3,600 4,100 3,100
21/11/2025 3,700 0 (0%) 1,209 4.29 0 0 3,700 4,200 3,200
20/11/2025 3,700 0.1 (2.78%) 3,810 14.18 0 0 3,600 4,100 3,100
19/11/2025 3,600 0 (0%) 201 0.72 0 0 3,600 4,100 3,100
18/11/2025 3,600 0.1 (2.86%) 7,005 25.23 0 0 3,500 4,000 3,000
17/11/2025 3,600 -0.1 (-2.7%) 2,400 8.41 0 0 3,700 4,200 3,200
14/11/2025 3,700 0.1 (2.78%) 1,710 6.32 0 0 3,600 4,100 3,100
13/11/2025 3,700 0.1 (2.78%) 9,900 36.09 0 0 3,600 4,100 3,100
12/11/2025 3,700 0 (0%) 16,202 58.64 0 0 3,700 4,200 3,200
11/11/2025 4,000 0.5 (14.29%) 7,100 25.98 0 0 3,500 4,000 3,000
10/11/2025 3,600 0.2 (5.88%) 12,000 42.36 0 0 3,400 3,900 2,900
07/11/2025 3,600 0.2 (5.88%) 3,100 10.63 0 0 3,400 3,900 2,900
06/11/2025 3,600 0.2 (5.88%) 54,200 185.09 0 0 3,400 3,900 2,900
05/11/2025 3,400 0 (0%) 700 2.38 0 0 3,400 3,900 2,900
04/11/2025 3,400 0 (0%) 142 0.48 0 0 3,400 3,900 2,900
03/11/2025 3,400 -0.1 (-2.86%) 1,200 4.08 0 0 3,500 4,000 3,000
31/10/2025 3,500 0 (0%) 100 0.35 0 0 3,500 4,000 3,000
30/10/2025 3,500 0.1 (2.94%) 100 0.35 0 0 3,400 3,900 2,900
29/10/2025 3,400 0.1 (3.03%) 12,200 41.48 0 0 3,300 3,700 2,900
28/10/2025 3,400 0 (0%) 2,500 8.32 0 0 3,400 3,900 2,900
27/10/2025 3,400 -0.1 (-2.86%) 3,102 10.52 0 0 3,500 4,000 3,000
24/10/2025 3,400 -0.1 (-2.86%) 3,700 12.9 0 0 3,500 4,000 3,000
23/10/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
22/10/2025 3,400 0.1 (3.03%) 400 1.38 0 0 3,300 3,700 2,900
21/10/2025 3,300 -0.1 (-2.94%) 11,100 36.73 0 0 3,400 3,900 2,900
20/10/2025 3,300 -0.2 (-5.71%) 36,655 124.57 0 0 3,500 4,000 3,000
17/10/2025 3,500 0 (0%) 7,100 24.66 0 0 3,500 4,000 3,000
16/10/2025 3,600 0.1 (2.86%) 900 3.17 0 0 3,500 4,000 3,000
15/10/2025 3,500 -0.1 (-2.78%) 300 1.05 0 0 3,600 4,100 3,100
14/10/2025 3,500 0 (0%) 9,600 34.36 0 0 3,500 4,000 3,000
13/10/2025 3,600 0.1 (2.86%) 3,900 13.66 0 0 3,500 4,000 3,000
10/10/2025 3,500 -0.1 (-2.78%) 6,900 24.15 0 0 3,600 4,100 3,100
09/10/2025 3,600 0 (0%) 707 2.55 0 0 3,600 4,100 3,100
08/10/2025 3,500 -0.1 (-2.78%) 2,900 10.3 0 0 3,600 4,100 3,100
07/10/2025 3,600 0 (0%) 262 0.93 0 0 3,600 4,100 3,100
06/10/2025 3,600 0 (0%) 1,015 3.63 0 0 3,600 4,100 3,100
03/10/2025 3,600 0 (0%) 5,106 18.38 0 0 3,600 4,100 3,100
02/10/2025 3,600 0.1 (2.86%) 9,400 33.84 0 0 3,500 4,000 3,000
01/10/2025 3,500 -0.1 (-2.78%) 2,800 9.87 0 0 3,600 4,100 3,100
30/09/2025 3,600 0 (0%) 12,300 44.35 0 0 3,600 4,100 3,100
29/09/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
26/09/2025 3,600 -0.2 (-5.26%) 22,623 81.45 0 0 3,800 4,300 3,300
25/09/2025 3,800 0 (0%) 300 1.15 0 0 3,800 4,300 3,300
24/09/2025 3,700 0.1 (2.78%) 2,200 8.33 0 0 3,600 4,100 3,100
23/09/2025 3,700 -0.1 (-2.63%) 1,401 5.07 0 0 3,800 4,300 3,300
22/09/2025 3,800 0 (0%) 10 0.04 0 0 3,800 4,300 3,300
19/09/2025 3,800 0 (0%) 2,300 8.73 0 0 3,800 4,300 3,300
18/09/2025 3,800 0.2 (5.56%) 16,162 61.61 0 0 3,600 4,100 3,100
17/09/2025 3,600 0.1 (2.86%) 16,821 60.94 0 0 3,500 4,000 3,000
16/09/2025 3,600 0 (0%) 6,530 22.91 0 0 3,600 4,100 3,100
15/09/2025 3,600 0 (0%) 1,400 5.05 0 0 3,600 4,100 3,100
12/09/2025 3,700 0.2 (5.71%) 6,900 24.55 0 0 3,500 4,000 3,000
11/09/2025 3,600 -0.1 (-2.7%) 14,300 50.06 0 0 3,700 4,200 3,200
10/09/2025 3,700 0 (0%) 1,000 3.7 0 0 3,700 4,200 3,200
09/09/2025 3,700 0.2 (5.71%) 100 0.37 0 0 3,500 4,000 3,000
08/09/2025 3,600 0 (0%) 4,500 15.77 0 0 3,600 4,100 3,100
05/09/2025 3,600 0 (0%) 48,200 174.02 0 0 3,600 4,100 3,100
04/09/2025 3,600 -0.1 (-2.7%) 15,130 54.48 0 0 3,700 4,200 3,200
03/09/2025 3,700 0.1 (2.78%) 8,000 29.31 0 0 3,600 4,100 3,100
29/08/2025 3,700 0.1 (2.78%) 1,001 3.63 0 0 3,600 4,100 3,100
28/08/2025 3,600 0 (0%) 8,700 31.36 0 0 3,600 4,100 3,100
27/08/2025 3,700 0 (0%) 4,100 14.77 0 0 3,700 4,200 3,200
26/08/2025 3,700 0.1 (2.78%) 4,410 16.32 0 0 3,600 4,100 3,100
25/08/2025 3,600 -0.1 (-2.7%) 2,600 9.39 0 0 3,700 4,200 3,200
22/08/2025 3,700 0.1 (2.78%) 7,800 28.64 0 0 3,600 4,100 3,100
21/08/2025 3,600 -0.1 (-2.7%) 2,211 8.04 0 0 3,700 4,200 3,200
20/08/2025 3,700 0.1 (2.78%) 4,906 18.18 0 0 3,600 4,100 3,100
19/08/2025 3,800 0 (0%) 28,200 102.36 0 0 3,800 4,300 3,300
18/08/2025 3,800 0.2 (5.56%) 120 0.45 0 0 3,600 4,100 3,100
15/08/2025 3,700 0 (0%) 1,900 6.91 0 0 3,700 4,200 3,200
14/08/2025 3,800 0 (0%) 2,320 8.66 0 0 3,800 4,300 3,300
13/08/2025 3,800 0 (0%) 12,300 46.75 0 0 3,800 4,300 3,300
12/08/2025 3,800 0.1 (2.7%) 18,000 68.42 0 0 3,700 4,200 3,200
11/08/2025 3,700 0.1 (2.78%) 1,504 5.58 0 0 3,600 4,100 3,100
08/08/2025 3,800 -0.1 (-2.56%) 43,900 160.15 0 0 3,900 4,400 3,400
07/08/2025 3,800 0.1 (2.7%) 530 2.05 0 0 3,700 4,200 3,200
06/08/2025 3,900 0 (0%) 30,440 112.71 0 0 3,900 4,400 3,400
05/08/2025 3,900 0.2 (5.41%) 100 0.39 0 0 3,700 4,200 3,200
04/08/2025 3,700 -0.1 (-2.63%) 60,221 221.24 0 0 3,800 4,300 3,300
01/08/2025 3,900 0.1 (2.63%) 21,704 82.49 0 0 3,800 4,300 3,300
31/07/2025 3,900 0.2 (5.41%) 38,901 147.77 0 0 3,700 4,200 3,200
30/07/2025 3,700 0 (0%) 300 1.1 0 0 3,700 4,200 3,200
29/07/2025 3,700 0 (0%) 23,550 87.66 0 0 3,700 4,200 3,200
28/07/2025 3,800 0.1 (2.7%) 16,745 61.9 0 0 3,700 4,200 3,200
25/07/2025 3,700 0.1 (2.78%) 87,401 326.16 0 0 3,600 4,100 3,100
24/07/2025 3,700 0.1 (2.78%) 4,300 15.49 0 0 3,600 4,100 3,100
23/07/2025 3,700 0.1 (2.78%) 22,400 80.65 0 0 3,600 4,100 3,100
22/07/2025 3,600 0 (0%) 23,600 84.96 0 0 3,600 4,100 3,100
21/07/2025 3,600 0 (0%) 3,000 10.8 0 0 3,600 4,100 3,100
18/07/2025 3,700 0 (0%) 35,812 129.32 0 0 3,700 4,200 3,200
17/07/2025 3,700 0.1 (2.78%) 37,400 138.89 0 0 3,600 4,100 3,100
16/07/2025 3,600 0 (0%) 31,200 112.5 0 0 3,600 4,100 3,100
15/07/2025 3,600 0 (0%) 25,204 91.98 0 0 3,600 4,100 3,100
14/07/2025 3,700 -0.3 (-7.5%) 47,005 170.29 0 0 4,000 4,600 3,400
11/07/2025 3,900 -0.1 (-2.5%) 1,142 4.51 0 0 4,000 4,600 3,400
10/07/2025 3,800 0.1 (2.7%) 10,231 40.53 0 0 3,700 4,200 3,200
09/07/2025 3,700 0 (0%) 30,304 112.15 0 0 3,700 4,200 3,200
08/07/2025 3,700 0 (0%) 26,606 98.5 0 0 3,700 4,200 3,200

Dữ liệu lịch sử - BSC

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