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 6,500 0 (0%) 0 0 0 0 6,500 0 0
07/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
06/01/2026 6,500 0 (0%) 500 3.25 0 0 6,500 7,400 5,600
05/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
31/12/2025 6,500 0 (0%) 1,000 6.5 0 0 6,500 7,400 5,600
30/12/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
29/12/2025 6,500 -0.4 (-5.8%) 100 0.65 0 0 6,900 7,900 5,900
26/12/2025 6,900 0 (0%) 600 4.14 0 0 6,900 7,900 5,900
25/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
24/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
23/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
22/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
19/12/2025 6,900 -0.1 (-1.43%) 58,400 402.96 0 0 7,000 8,000 6,000
18/12/2025 7,000 -0.5 (-6.67%) 205 1.44 0 0 7,500 8,600 6,400
17/12/2025 7,500 0.5 (7.14%) 100 0.75 0 0 7,000 8,000 6,000
16/12/2025 7,000 0.1 (1.45%) 100 0.7 0 0 6,900 7,900 5,900
15/12/2025 6,900 -0.2 (-2.82%) 9,700 66.95 0 0 7,100 8,100 6,100
12/12/2025 7,400 0.5 (7.25%) 400 2.82 0 0 6,900 7,900 5,900
11/12/2025 6,900 -0.3 (-4.17%) 15,200 104.75 0 0 7,200 8,200 6,200
10/12/2025 7,100 -0.1 (-1.39%) 500 3.61 0 0 7,200 8,200 6,200
09/12/2025 7,200 -0.5 (-6.49%) 600 4.32 0 0 7,700 8,800 6,600
08/12/2025 7,700 0.7 (10%) 2,500 19.17 0 0 7,000 8,000 6,000
05/12/2025 7,000 -0.6 (-7.89%) 9,201 64.33 0 0 7,600 8,700 6,500
04/12/2025 7,600 0.6 (8.57%) 300 2.28 0 0 7,000 8,000 6,000
03/12/2025 7,000 -0.8 (-10.26%) 31,301 219.9 0 0 7,800 8,900 6,700
02/12/2025 7,400 -0.4 (-5.13%) 600 4.69 0 0 7,800 8,900 6,700
01/12/2025 7,700 0.9 (13.24%) 37,151 288.37 0 0 6,800 7,800 5,800
28/11/2025 7,400 0.6 (8.82%) 10,400 70.34 0 0 6,800 7,800 5,800
27/11/2025 7,500 -0.2 (-2.6%) 18,500 125.9 0 0 7,700 8,800 6,600
26/11/2025 7,700 0.8 (11.59%) 915 7.03 0 0 6,900 7,900 5,900
25/11/2025 6,800 -1 (-12.82%) 11,801 81.4 0 0 7,800 8,900 6,700
24/11/2025 7,500 -0.1 (-1.32%) 800 6.27 0 0 7,600 8,700 6,500
21/11/2025 7,200 -0.5 (-6.49%) 6,228 47.53 0 0 7,700 8,800 6,600
20/11/2025 7,900 1 (14.49%) 95,560 738.37 0 0 6,900 7,900 5,900
19/11/2025 7,000 0.1 (1.45%) 6,100 42.21 0 0 6,900 7,900 5,900
18/11/2025 6,700 -0.3 (-4.29%) 2,460 17.12 0 0 7,000 8,000 6,000
17/11/2025 7,100 0.8 (12.7%) 41,201 290.22 0 0 6,300 7,200 5,400
14/11/2025 6,700 0.8 (13.56%) 17,903 112.2 0 0 5,900 6,700 5,100
13/11/2025 6,200 0.7 (12.73%) 19,300 114.17 0 0 5,500 6,300 4,700
12/11/2025 5,500 -0.1 (-1.79%) 1,100 6.05 0 0 5,600 6,400 4,800
11/11/2025 5,600 0 (0%) 600 3.36 0 0 5,600 6,400 4,800
10/11/2025 5,600 0 (0%) 300 1.67 0 0 5,600 6,400 4,800
07/11/2025 5,500 -0.1 (-1.79%) 1,700 9.45 0 0 5,600 6,400 4,800
06/11/2025 5,700 0.2 (3.64%) 2,200 12.41 0 0 5,500 6,300 4,700
05/11/2025 5,500 0 (0%) 1,000 5.5 0 0 5,500 6,300 4,700
04/11/2025 5,500 0 (0%) 1,100 6.04 0 0 5,500 6,300 4,700
03/11/2025 5,500 0 (0%) 100 0.55 0 0 5,500 6,300 4,700
31/10/2025 5,500 -0.2 (-3.51%) 706 3.88 0 0 5,700 6,500 4,900
30/10/2025 5,800 0.4 (7.41%) 4,610 26.21 0 0 5,400 6,200 4,600
29/10/2025 5,600 0.2 (3.7%) 3,368 18.33 0 0 5,400 6,200 4,600
28/10/2025 5,600 0.1 (1.82%) 1,700 9.14 0 0 5,500 6,300 4,700
27/10/2025 5,400 -0.1 (-1.82%) 300 1.64 0 0 5,500 6,300 4,700
24/10/2025 5,500 -0.4 (-6.78%) 101 0.56 0 0 5,900 6,700 5,100
23/10/2025 5,900 0.3 (5.36%) 100 0.59 0 0 5,600 6,400 4,800
22/10/2025 5,800 0.4 (7.41%) 25,401 141.93 0 0 5,400 6,200 4,600
21/10/2025 5,500 -0.1 (-1.79%) 6,618 35.55 0 0 5,600 6,400 4,800
20/10/2025 5,600 0 (0%) 6,811 38.37 0 0 5,600 6,400 4,800
17/10/2025 5,700 0.5 (9.62%) 74,179 416.17 0 0 5,200 5,900 4,500
16/10/2025 5,400 0.1 (1.89%) 3,100 16.11 0 0 5,300 6,000 4,600
15/10/2025 5,300 0.1 (1.92%) 4,200 22.29 0 0 5,200 5,900 4,500
14/10/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
13/10/2025 5,200 -0.1 (-1.89%) 500 2.6 0 0 5,300 6,000 4,600
10/10/2025 5,300 -0.2 (-3.64%) 600 3.18 0 0 5,500 6,300 4,700
09/10/2025 5,200 -0.1 (-1.89%) 201 1.1 0 0 5,300 6,000 4,600
08/10/2025 5,300 -0.1 (-1.85%) 1,000 5.3 0 0 5,400 6,200 4,600
07/10/2025 5,400 0 (0%) 302 1.63 0 0 5,400 6,200 4,600
06/10/2025 5,300 -0.4 (-7.02%) 1,201 6.49 0 0 5,700 6,500 4,900
03/10/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
02/10/2025 5,600 0.3 (5.66%) 1,302 7.43 0 0 5,300 6,000 4,600
01/10/2025 5,300 -0.2 (-3.64%) 800 4.24 0 0 5,500 6,300 4,700
30/09/2025 5,400 -0.1 (-1.82%) 604 3.31 0 0 5,500 6,300 4,700
29/09/2025 5,500 0.2 (3.77%) 1,000 5.5 0 0 5,300 6,000 4,600
26/09/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
25/09/2025 5,300 -0.1 (-1.85%) 3,000 16 0 0 5,400 6,200 4,600
24/09/2025 5,400 -0.1 (-1.82%) 4,018 21.7 0 0 5,500 6,300 4,700
23/09/2025 5,500 0.2 (3.77%) 102 0.56 0 0 5,300 6,000 4,600
22/09/2025 5,500 0.2 (3.77%) 3,646 19.38 0 0 5,300 6,000 4,600
19/09/2025 5,300 0 (0%) 1,400 7.42 0 0 5,300 6,000 4,600
18/09/2025 5,300 0 (0%) 11,400 60.38 0 0 5,300 6,000 4,600
17/09/2025 5,300 -0.1 (-1.85%) 7,400 39.26 0 0 5,400 6,200 4,600
16/09/2025 5,500 0.2 (3.77%) 800 4.3 0 0 5,300 6,000 4,600
15/09/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
12/09/2025 5,400 0 (0%) 600 3.19 0 0 5,400 6,200 4,600
11/09/2025 5,400 0 (0%) 200 1.08 0 0 5,400 6,200 4,600
10/09/2025 5,400 0.1 (1.89%) 600 3.23 0 0 5,300 6,000 4,600
09/09/2025 5,300 0 (0%) 300 1.59 0 0 5,300 6,000 4,600
08/09/2025 5,300 -0.1 (-1.85%) 2,412 12.77 0 0 5,400 6,200 4,600
05/09/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
04/09/2025 5,400 0.1 (1.89%) 1,000 5.43 0 0 5,300 6,000 4,600
03/09/2025 5,300 0 (0%) 10 0.06 0 0 5,300 6,000 4,600
29/08/2025 5,300 0 (0%) 1,502 7.96 0 0 5,300 6,000 4,600
28/08/2025 5,300 0 (0%) 1,400 7.42 0 0 5,300 6,000 4,600
27/08/2025 5,400 0 (0%) 1,300 6.9 0 0 5,400 6,200 4,600
26/08/2025 5,400 0.1 (1.89%) 7,100 38.15 0 0 5,300 6,000 4,600
25/08/2025 5,300 0 (0%) 1,172 6.21 0 0 5,300 6,000 4,600
22/08/2025 5,300 0 (0%) 600 3.18 0 0 5,300 6,000 4,600
21/08/2025 5,300 0 (0%) 4,838 25.76 0 0 5,300 6,000 4,600
20/08/2025 5,300 0 (0%) 4,800 25.44 0 0 5,300 6,000 4,600
19/08/2025 5,300 -0.3 (-5.36%) 7,000 37.08 0 0 5,600 6,400 4,800
18/08/2025 5,600 0.3 (5.66%) 1,500 8.43 0 0 5,300 6,000 4,600
15/08/2025 5,300 0 (0%) 14,010 74.26 0 0 5,300 6,000 4,600
14/08/2025 5,300 0 (0%) 7,600 40.28 0 0 5,300 6,000 4,600
13/08/2025 5,300 0 (0%) 5,717 30.31 0 0 5,300 6,000 4,600
12/08/2025 5,300 0.2 (3.92%) 10,500 55.28 0 0 5,100 5,800 4,400
11/08/2025 5,300 0 (0%) 25,303 130.3 0 0 5,300 6,000 4,600
08/08/2025 5,200 -0.4 (-7.14%) 42,700 227.64 0 0 5,600 6,400 4,800
07/08/2025 5,600 0.1 (1.82%) 13,900 77.47 0 0 5,500 6,300 4,700
06/08/2025 6,200 0.2 (3.33%) 5,300 31.81 0 0 6,000 6,900 5,100
05/08/2025 6,000 -0.1 (-1.64%) 17,300 104.53 0 0 6,100 7,000 5,200
04/08/2025 6,500 0.5 (8.33%) 40,101 245.99 0 0 6,000 6,900 5,100
01/08/2025 6,100 0.2 (3.39%) 16,500 99.15 0 0 5,900 6,700 5,100
31/07/2025 6,500 0.4 (6.56%) 28,801 168.67 0 0 6,100 7,000 5,200
30/07/2025 6,000 -0.4 (-6.25%) 8,000 48.72 0 0 6,400 7,300 5,500
29/07/2025 6,400 0 (0%) 4,400 28.16 0 0 6,400 7,300 5,500
28/07/2025 6,400 0.3 (4.92%) 100 0.64 0 0 6,100 7,000 5,200
25/07/2025 6,100 -0.8 (-11.59%) 800 4.88 0 0 6,900 7,900 5,900
24/07/2025 7,200 0.7 (10.77%) 200 1.37 0 0 6,500 7,400 5,600
23/07/2025 6,500 0 (0%) 300 1.95 0 0 6,500 7,400 5,600
22/07/2025 6,500 0 (0%) 800 5.2 0 0 6,500 7,400 5,600
21/07/2025 6,500 0 (0%) 300 1.96 0 0 6,500 7,400 5,600
18/07/2025 6,500 -0.3 (-4.41%) 1,800 11.7 0 0 6,800 7,800 5,800
17/07/2025 6,800 -0.1 (-1.45%) 100 0.68 0 0 6,900 7,900 5,900
16/07/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
15/07/2025 6,900 0 (0%) 1,000 6.9 0 0 6,900 7,900 5,900
14/07/2025 6,900 0.1 (1.47%) 100 0.69 0 0 6,800 7,800 5,800
11/07/2025 7,300 0.9 (14.06%) 300 2.05 0 0 6,400 7,300 5,500
10/07/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
09/07/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
08/07/2025 6,300 -0.4 (-5.97%) 300 1.91 0 0 6,700 7,700 5,700

Dữ liệu lịch sử - BSC

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