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 6,000 -0.4 (-6.25%) 1,000 6.01 0 0 6,400 7,300 5,500
30/12/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
29/12/2025 6,400 0.2 (3.23%) 100 0.64 0 0 6,200 7,100 5,300
26/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
25/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
24/12/2025 6,200 0 (0%) 300 1.86 0 0 6,200 7,100 5,300
23/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
22/12/2025 6,200 0 (0%) 500 3.1 0 0 6,200 7,100 5,300
19/12/2025 6,200 0 (0%) 1,000 6.2 0 0 6,200 7,100 5,300
18/12/2025 6,200 0 (0%) 2,200 13.64 0 0 6,200 7,100 5,300
17/12/2025 6,200 0.1 (1.64%) 3,300 20.41 0 0 6,100 7,000 5,200
16/12/2025 6,100 0.1 (1.67%) 200 1.22 0 0 6,000 6,900 5,100
15/12/2025 6,000 -0.2 (-3.23%) 200 1.2 0 0 6,200 7,100 5,300
12/12/2025 6,200 -0.1 (-1.59%) 102 0.63 0 0 6,300 7,200 5,400
11/12/2025 6,300 0 (0%) 2 0.01 0 0 6,300 7,200 5,400
10/12/2025 6,300 0.2 (3.28%) 100 0.63 0 0 6,100 7,000 5,200
09/12/2025 6,100 0 (0%) 706 4.31 0 0 6,100 7,000 5,200
08/12/2025 5,900 -0.2 (-3.28%) 31,500 192.2 0 0 6,100 7,000 5,200
05/12/2025 6,100 -0.3 (-4.69%) 3,002 18.31 0 0 6,400 7,300 5,500
04/12/2025 6,400 0.1 (1.59%) 200 1.28 0 0 6,300 7,200 5,400
03/12/2025 6,300 0 (0%) 300 1.89 0 0 6,300 7,200 5,400
02/12/2025 6,300 0 (0%) 100 0.63 0 0 6,300 7,200 5,400
01/12/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
28/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
27/11/2025 6,300 0.2 (3.28%) 200 1.25 0 0 6,100 7,000 5,200
26/11/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
25/11/2025 6,100 0.2 (3.39%) 100 0.61 0 0 5,900 6,700 5,100
24/11/2025 6,000 -0.3 (-4.76%) 2,801 16.63 0 0 6,300 7,200 5,400
21/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
20/11/2025 6,300 0.2 (3.28%) 3,200 20.13 0 0 6,100 7,000 5,200
19/11/2025 6,100 0 (0%) 2 0.01 0 0 6,100 7,000 5,200
18/11/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
17/11/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
14/11/2025 6,100 0.2 (3.39%) 505 3.08 0 0 5,900 6,700 5,100
13/11/2025 5,900 0 (0%) 24 0.13 0 0 5,900 6,700 5,100
12/11/2025 6,000 -0.3 (-4.76%) 391 2.32 0 0 6,300 7,200 5,400
11/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
10/11/2025 6,300 0 (0%) 15 0.09 0 0 6,300 7,200 5,400
07/11/2025 6,300 0 (0%) 3 0.02 0 0 6,300 7,200 5,400
06/11/2025 6,300 0 (0%) 25 0.16 0 0 6,300 7,200 5,400
05/11/2025 6,300 0 (0%) 10 0.06 0 0 6,300 7,200 5,400
04/11/2025 6,300 0 (0%) 101 0.64 0 0 6,300 7,200 5,400
03/11/2025 6,300 0 (0%) 400 2.52 0 0 6,300 7,200 5,400
31/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
30/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
29/10/2025 6,300 0 (0%) 400 2.52 0 0 6,300 7,200 5,400
28/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
27/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
24/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
23/10/2025 6,300 0 (0%) 535 3.37 0 0 6,300 7,200 5,400
22/10/2025 6,200 -0.1 (-1.59%) 500 3.13 0 0 6,300 7,200 5,400
21/10/2025 6,300 0.1 (1.61%) 215 1.34 0 0 6,200 7,100 5,300
20/10/2025 6,200 0 (0%) 20 0.12 0 0 6,200 7,100 5,300
17/10/2025 6,300 0.2 (3.28%) 900 5.62 0 0 6,100 7,000 5,200
16/10/2025 6,200 -0.1 (-1.59%) 1,100 6.76 0 0 6,300 7,200 5,400
15/10/2025 6,300 0.2 (3.28%) 801 5.01 0 0 6,100 7,000 5,200
14/10/2025 6,100 0 (0%) 1,005 6.13 0 0 6,100 7,000 5,200
13/10/2025 6,200 0 (0%) 4,400 26.66 0 0 6,200 7,100 5,300
10/10/2025 6,200 0 (0%) 2,300 14.29 0 0 6,200 7,100 5,300
09/10/2025 6,300 -0.1 (-1.56%) 700 4.36 0 0 6,400 7,300 5,500
08/10/2025 6,400 0.5 (8.47%) 100 0.64 0 0 5,900 6,700 5,100
07/10/2025 6,300 0.4 (6.78%) 6,100 36.28 0 0 5,900 6,700 5,100
06/10/2025 5,900 0.1 (1.72%) 300 1.77 0 0 5,800 6,600 5,000
03/10/2025 6,000 -0.1 (-1.64%) 1,100 6.41 0 0 6,100 7,000 5,200
02/10/2025 6,000 -0.3 (-4.76%) 3,400 20.7 0 0 6,300 7,200 5,400
01/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
30/09/2025 6,400 0.1 (1.59%) 400 2.51 0 0 6,300 7,200 5,400
29/09/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
26/09/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
25/09/2025 6,300 -0.1 (-1.56%) 400 2.53 0 0 6,400 7,300 5,500
24/09/2025 6,400 0 (0%) 20 0.12 4,000 22 6,400 7,300 5,500
23/09/2025 6,400 0.4 (6.67%) 100 0.64 0 0 6,000 6,900 5,100
22/09/2025 6,100 -0.1 (-1.61%) 2,600 15.71 0 0 6,200 7,100 5,300
19/09/2025 6,000 -0.4 (-6.25%) 4,000 24.81 0 0 6,400 7,300 5,500
18/09/2025 6,400 0.4 (6.67%) 100 0.64 0 0 6,000 6,900 5,100
17/09/2025 6,000 -0.4 (-6.25%) 100 0.6 0 0 6,400 7,300 5,500
16/09/2025 6,400 0 (0%) 201 1.29 0 0 6,400 7,300 5,500
15/09/2025 6,400 0.1 (1.59%) 22,700 145.3 0 0 6,300 7,200 5,400
12/09/2025 6,300 0 (0%) 700 4.41 0 0 6,300 7,200 5,400
11/09/2025 6,700 -0.3 (-4.29%) 1,220 7.74 0 0 7,000 8,000 6,000
10/09/2025 7,000 0.8 (12.9%) 100 0.7 0 0 6,200 7,100 5,300
09/09/2025 6,200 0 (0%) 6,211 38.51 0 0 6,200 7,100 5,300
08/09/2025 6,200 -0.1 (-1.59%) 14,000 86.8 0 0 6,300 7,200 5,400
05/09/2025 6,400 -0.4 (-5.88%) 1,600 10.09 0 0 6,800 7,800 5,800
04/09/2025 6,600 0.3 (4.76%) 200 1.35 0 0 6,300 7,200 5,400
03/09/2025 6,400 0.1 (1.59%) 29,507 185.94 0 0 6,300 7,200 5,400
29/08/2025 6,300 0 (0%) 4,600 28.98 0 0 6,300 7,200 5,400
28/08/2025 6,300 -0.2 (-3.08%) 28,100 177.69 0 0 6,500 7,400 5,600
27/08/2025 6,500 -0.4 (-5.8%) 11,800 76.4 0 0 6,900 7,900 5,900
26/08/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
25/08/2025 6,900 0.3 (4.55%) 100 0.69 0 0 6,600 7,500 5,700
22/08/2025 6,600 0 (0%) 100 0.66 0 0 6,600 7,500 5,700
21/08/2025 6,700 -0.1 (-1.47%) 3,500 22.98 0 0 6,800 7,800 5,800
20/08/2025 6,700 -0.1 (-1.47%) 4,400 29.88 0 0 6,800 7,800 5,800
19/08/2025 6,700 -0.3 (-4.29%) 16,500 112.7 0 0 7,000 8,000 6,000
18/08/2025 7,000 0 (0%) 49,406 347.61 0 0 7,000 8,000 6,000
15/08/2025 7,700 0 (0%) 13,100 101.27 0 0 7,700 8,800 6,600
14/08/2025 7,800 0.1 (1.3%) 14,742 113.95 0 0 7,700 8,800 6,600
13/08/2025 7,800 0.1 (1.3%) 7,800 60.21 0 0 7,700 8,800 6,600
12/08/2025 7,700 0.1 (1.32%) 43,900 338.05 0 0 7,600 8,700 6,500
11/08/2025 7,600 0 (0%) 21,400 163.61 0 0 7,600 8,700 6,500
08/08/2025 7,700 0.1 (1.32%) 4,528 34.5 0 0 7,600 8,700 6,500
07/08/2025 7,700 0.2 (2.67%) 16,800 127.26 0 0 7,500 8,600 6,400
06/08/2025 7,500 0 (0%) 42,200 317.16 0 0 7,500 8,600 6,400
05/08/2025 7,800 0.4 (5.41%) 17,800 134.24 0 0 7,400 8,500 6,300
04/08/2025 7,600 0.3 (4.11%) 19,000 140.34 0 0 7,300 8,300 6,300
01/08/2025 7,100 0.7 (10.94%) 3,912 28.49 0 0 6,400 7,300 5,500
31/07/2025 7,600 0.8 (11.76%) 29,302 186.32 0 0 6,800 7,800 5,800
30/07/2025 7,400 0.3 (4.23%) 12,563 85.91 0 0 7,100 8,100 6,100
29/07/2025 8,000 0.8 (11.11%) 7,200 51.32 0 0 7,200 8,200 6,200
28/07/2025 7,000 -0.2 (-2.78%) 5,700 40.92 0 0 7,200 8,200 6,200
25/07/2025 7,200 0 (0%) 2,000 14.4 0 0 7,200 8,200 6,200
24/07/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
23/07/2025 7,200 0 (0%) 520 3.74 0 0 7,200 8,200 6,200
22/07/2025 7,200 0 (0%) 6,700 48.24 0 0 7,200 8,200 6,200
21/07/2025 7,200 -1 (-12.2%) 6,700 48.24 0 0 8,200 9,400 7,000
18/07/2025 8,200 0.8 (10.81%) 100 0.82 0 0 7,400 8,500 6,300
17/07/2025 7,400 0.3 (4.23%) 200 1.47 0 0 7,100 8,100 6,100
16/07/2025 7,400 0.2 (2.78%) 3,200 22.57 0 0 7,200 8,200 6,200
15/07/2025 7,000 -0.4 (-5.41%) 4,900 35.21 0 0 7,400 8,500 6,300
14/07/2025 7,400 0.3 (4.23%) 700 5.18 0 0 7,100 8,100 6,100
11/07/2025 7,400 -0.2 (-2.63%) 4,300 30.44 0 0 7,600 8,700 6,500
10/07/2025 7,500 0 (0%) 1,000 7.57 0 0 7,500 8,600 6,400
09/07/2025 7,500 0 (0%) 4,400 33.04 0 0 7,500 8,600 6,400
08/07/2025 7,500 -1 (-11.76%) 3,201 24.01 0 0 8,500 9,700 7,300
07/07/2025 8,500 1 (13.33%) 100 0.85 0 0 7,500 8,600 6,400
04/07/2025 7,500 0.4 (5.63%) 300 2.26 0 0 7,100 8,100 6,100
03/07/2025 7,500 0 (0%) 1,100 7.83 0 0 7,500 8,600 6,400
02/07/2025 7,600 0 (0%) 3,300 24.67 0 0 7,600 8,700 6,500
01/07/2025 7,300 -0.3 (-3.95%) 6,100 46.39 0 0 7,600 8,700 6,500

Dữ liệu lịch sử - BSC

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