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
09/01/2026 5,700 -0.1 (-1.72%) 43,104 241.43 0 0 5,800 6,600 5,000
08/01/2026 5,800 0 (0%) 3,800 22.04 0 0 5,800 6,600 5,000
07/01/2026 5,800 0 (0%) 3,000 17.4 0 0 5,800 6,600 5,000
06/01/2026 5,800 0 (0%) 1,300 7.54 0 0 5,800 6,600 5,000
05/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
31/12/2025 5,800 0 (0%) 1 0.01 0 0 5,800 6,600 5,000
30/12/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
29/12/2025 5,800 0 (0%) 5 0.03 0 0 5,800 6,600 5,000
26/12/2025 5,900 0.4 (7.27%) 200 1.16 0 0 5,500 6,300 4,700
25/12/2025 5,600 -0.2 (-3.45%) 2,800 15.38 0 0 5,800 6,600 5,000
24/12/2025 5,800 0.4 (7.41%) 100 0.58 0 0 5,400 6,200 4,600
23/12/2025 5,400 -0.4 (-6.9%) 800 4.32 0 0 5,800 6,600 5,000
22/12/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
19/12/2025 5,800 0 (0%) 100 0.58 0 0 5,800 6,600 5,000
18/12/2025 5,800 0.3 (5.45%) 109 0.63 0 0 5,500 6,300 4,700
17/12/2025 5,500 -0.4 (-6.78%) 10,000 55 0 0 5,900 6,700 5,100
16/12/2025 5,900 0 (0%) 1 0.01 0 0 5,900 6,700 5,100
15/12/2025 5,800 -0.2 (-3.33%) 201 1.18 0 0 6,000 6,900 5,100
12/12/2025 6,000 0 (0%) 1 0.01 0 0 6,000 6,900 5,100
11/12/2025 5,800 0.3 (5.45%) 720 4.3 0 0 5,500 6,300 4,700
10/12/2025 5,500 -0.2 (-3.51%) 401 2.21 0 0 5,700 6,500 4,900
09/12/2025 5,700 0 (0%) 2 0.01 0 0 5,700 6,500 4,900
08/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
05/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
04/12/2025 5,700 0 (0%) 70 0.4 0 0 5,700 6,500 4,900
03/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
02/12/2025 5,700 -0.1 (-1.72%) 101 0.58 0 0 5,800 6,600 5,000
01/12/2025 5,900 0.5 (9.26%) 208 1.21 0 0 5,400 6,200 4,600
28/11/2025 5,400 -0.5 (-8.47%) 855 4.61 0 0 5,900 6,700 5,100
27/11/2025 5,800 0.1 (1.75%) 345 2.01 0 0 5,700 6,500 4,900
26/11/2025 5,700 -0.3 (-5%) 804 4.57 0 0 6,000 6,900 5,100
25/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
24/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
21/11/2025 5,800 0.1 (1.75%) 14,111 84.47 0 0 5,700 6,500 4,900
20/11/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
19/11/2025 5,700 0 (0%) 500 2.85 0 0 5,700 6,500 4,900
18/11/2025 5,700 -0.1 (-1.72%) 2,100 11.97 0 0 5,800 6,600 5,000
17/11/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
14/11/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
13/11/2025 5,800 -0.1 (-1.69%) 9,500 55.1 0 0 5,900 6,700 5,100
12/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
11/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
10/11/2025 5,900 0 (0%) 800 4.68 0 0 5,900 6,700 5,100
07/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
06/11/2025 5,500 -0.6 (-9.84%) 22,764 133.2 0 0 6,100 7,000 5,200
05/11/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
04/11/2025 6,100 0 (0%) 1 0.01 0 0 6,100 7,000 5,200
03/11/2025 5,900 0 (0%) 10,067 61.36 0 0 5,900 6,700 5,100
31/10/2025 5,900 0.1 (1.72%) 5,100 30.09 0 0 5,800 6,600 5,000
30/10/2025 5,800 0 (0%) 14 0.08 0 0 5,800 6,600 5,000
29/10/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
28/10/2025 5,700 -0.2 (-3.39%) 4,700 27.09 0 0 5,900 6,700 5,100
27/10/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
24/10/2025 5,900 -0.2 (-3.28%) 5,001 29.51 0 0 6,100 7,000 5,200
23/10/2025 5,900 -0.1 (-1.67%) 14,200 86.6 0 0 6,000 6,900 5,100
22/10/2025 5,900 0 (0%) 20,900 124.41 0 0 5,900 6,700 5,100
21/10/2025 5,900 0 (0%) 88 0.49 0 0 5,900 6,700 5,100
20/10/2025 5,900 0 (0%) 7,100 41.89 0 0 5,900 6,700 5,100
17/10/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
16/10/2025 5,900 0 (0%) 3,938 23.21 0 0 5,900 6,700 5,100
15/10/2025 5,900 -0.1 (-1.67%) 900 5.31 0 0 6,000 6,900 5,100
14/10/2025 6,000 0 (0%) 800 4.83 0 0 6,000 6,900 5,100
13/10/2025 6,000 0 (0%) 1,200 7.2 0 0 6,000 6,900 5,100
10/10/2025 6,000 -0.4 (-6.25%) 2,818 16.91 0 0 6,400 7,300 5,500
09/10/2025 5,900 -0.1 (-1.67%) 31,900 203.21 0 0 6,000 6,900 5,100
08/10/2025 6,000 0 (0%) 1,000 6 0 0 6,000 6,900 5,100
07/10/2025 6,000 0 (0%) 1,800 10.8 0 0 6,000 6,900 5,100
06/10/2025 6,000 0 (0%) 2,000 12 0 0 6,000 6,900 5,100
03/10/2025 6,000 0 (0%) 3,400 20.4 0 0 6,000 6,900 5,100
02/10/2025 6,000 -0.1 (-1.64%) 9,100 54.87 0 0 6,100 7,000 5,200
01/10/2025 6,100 0.2 (3.39%) 501 3.06 0 0 5,900 6,700 5,100
30/09/2025 6,000 0 (0%) 6,424 37.94 0 0 6,000 6,900 5,100
29/09/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
26/09/2025 6,000 0.1 (1.69%) 100 0.6 0 0 5,900 6,700 5,100
25/09/2025 6,000 0.1 (1.69%) 941 5.57 0 0 5,900 6,700 5,100
24/09/2025 5,900 0 (0%) 814 4.8 0 0 5,900 6,700 5,100
23/09/2025 5,900 -0.4 (-6.35%) 3,001 17.71 0 0 6,300 7,200 5,400
22/09/2025 5,900 0 (0%) 34,103 213.24 0 0 5,900 6,700 5,100
19/09/2025 5,900 0 (0%) 9,600 56.64 0 0 5,900 6,700 5,100
18/09/2025 5,900 -0.1 (-1.67%) 3,500 20.66 0 0 6,000 6,900 5,100
17/09/2025 6,000 0 (0%) 3,648 21.87 0 0 6,000 6,900 5,100
16/09/2025 6,000 0 (0%) 600 3.6 0 0 6,000 6,900 5,100
15/09/2025 6,100 0.1 (1.67%) 6,300 37.82 0 0 6,000 6,900 5,100
12/09/2025 6,000 0 (0%) 10,500 63 0 0 6,000 6,900 5,100
11/09/2025 6,000 0 (0%) 5,400 32.4 0 0 6,000 6,900 5,100
10/09/2025 6,000 0 (0%) 700 4.2 0 0 6,000 6,900 5,100
09/09/2025 6,000 0 (0%) 6,400 38.4 0 0 6,000 6,900 5,100
08/09/2025 6,000 0 (0%) 6,600 39.6 0 0 6,000 6,900 5,100
05/09/2025 6,000 0 (0%) 6,800 41.04 0 0 6,000 6,900 5,100
04/09/2025 6,000 0.1 (1.69%) 10,154 60.72 0 0 5,900 6,700 5,100
03/09/2025 5,900 0 (0%) 2,700 15.94 0 0 5,900 6,700 5,100
29/08/2025 6,100 0 (0%) 5,201 30.71 0 0 6,100 7,000 5,200
28/08/2025 6,100 0.2 (3.39%) 132 0.8 0 0 5,900 6,700 5,100
27/08/2025 5,900 -0.1 (-1.67%) 14,801 87.8 0 0 6,000 6,900 5,100
26/08/2025 6,000 -0.3 (-4.76%) 2,000 12 0 0 6,300 7,200 5,400
25/08/2025 6,300 0.2 (3.28%) 10,500 66 0 0 6,100 7,000 5,200
22/08/2025 6,000 0 (0%) 13,100 79.59 0 0 6,000 6,900 5,100
21/08/2025 5,900 0.1 (1.72%) 26,903 162.29 0 0 5,800 6,600 5,000
20/08/2025 6,000 0.1 (1.69%) 5,300 30.96 0 0 5,900 6,700 5,100
19/08/2025 6,100 0.1 (1.67%) 15,011 88.74 0 0 6,000 6,900 5,100
18/08/2025 6,200 0.2 (3.33%) 3,619 21.83 0 0 6,000 6,900 5,100
15/08/2025 6,200 0.1 (1.64%) 16,256 97.12 0 0 6,100 7,000 5,200
14/08/2025 6,200 0.1 (1.64%) 35,300 213.93 0 0 6,100 7,000 5,200
13/08/2025 6,500 -0.2 (-2.99%) 7,438 45.45 0 0 6,700 7,700 5,700
12/08/2025 6,700 0.6 (9.84%) 177 1.14 0 0 6,100 7,000 5,200
11/08/2025 6,100 0 (0%) 2,100 12.81 0 0 6,100 7,000 5,200
08/08/2025 6,100 0 (0%) 34,130 208.51 0 0 6,100 7,000 5,200
07/08/2025 6,300 0.2 (3.28%) 83,584 509. 0 0 6,100 7,000 5,200
06/08/2025 6,200 0.2 (3.33%) 21,200 129.64 0 0 6,000 6,900 5,100
05/08/2025 6,000 -0.1 (-1.64%) 12,310 73.86 0 0 6,100 7,000 5,200
04/08/2025 6,200 0.1 (1.64%) 211 1.29 0 0 6,100 7,000 5,200
01/08/2025 6,100 0 (0%) 4,101 24.91 0 0 6,100 7,000 5,200
31/07/2025 6,100 0 (0%) 10,100 61.64 0 0 6,100 7,000 5,200
30/07/2025 6,100 -0.1 (-1.61%) 10,322 62.95 0 0 6,200 7,100 5,300
29/07/2025 6,100 -0.2 (-3.17%) 601 3.72 0 0 6,300 7,200 5,400
28/07/2025 6,400 0 (0%) 549 3.42 0 0 6,400 7,300 5,500
25/07/2025 6,500 0.3 (4.84%) 704 4.49 0 0 6,200 7,100 5,300
24/07/2025 6,300 0 (0%) 7,263 45.08 0 0 6,300 7,200 5,400
23/07/2025 6,300 0 (0%) 11,401 71.93 0 0 6,300 7,200 5,400
22/07/2025 6,300 0 (0%) 3,105 19.57 0 0 6,300 7,200 5,400
21/07/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
18/07/2025 6,300 0 (0%) 81 0.49 0 0 6,300 7,200 5,400
17/07/2025 6,300 0 (0%) 1,200 7.57 0 0 6,300 7,200 5,400
16/07/2025 6,300 0.1 (1.61%) 114 0.72 0 0 6,200 7,100 5,300
15/07/2025 6,200 -0.2 (-3.13%) 3,000 18.6 0 0 6,400 7,300 5,500
14/07/2025 6,400 0.2 (3.23%) 101 0.65 0 0 6,200 7,100 5,300
11/07/2025 6,200 0 (0%) 31,700 196.54 0 0 6,200 7,100 5,300
10/07/2025 6,300 0.2 (3.28%) 6,100 37.73 0 0 6,100 7,000 5,200

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
SÓNG THOÁI VỐN: DOANH NGHIỆP NHÀ NƯỚC SẼ LÊN NGÔI?| CHỨNG AND CHILL
Liên kết nhanh