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 5,800 0.7 (13.73%) 106 0.61 0 0 5,100 5,800 4,400
07/01/2026 5,100 -0.9 (-15%) 16,003 81.64 0 0 6,000 6,900 5,100
06/01/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
05/01/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
31/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
30/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
29/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
26/12/2025 6,000 0.6 (11.11%) 100 0.6 0 0 5,400 6,200 4,600
25/12/2025 6,000 -0.1 (-1.64%) 700 3.76 0 0 6,100 7,000 5,200
24/12/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
23/12/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
22/12/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
19/12/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
18/12/2025 6,000 0 (0%) 1,200 7.29 0 0 6,000 6,900 5,100
17/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
16/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
15/12/2025 6,000 0 (0%) 14 0.08 0 0 6,000 6,900 5,100
12/12/2025 6,000 -0.4 (-6.25%) 1,000 6 0 0 6,400 7,300 5,500
11/12/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
10/12/2025 6,400 -0.2 (-3.03%) 100 0.64 0 0 6,600 7,500 5,700
09/12/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
08/12/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
05/12/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
04/12/2025 6,600 0 (0%) 100 0.66 0 0 6,600 7,500 5,700
03/12/2025 6,600 0 (0%) 21 0.12 0 0 6,600 7,500 5,700
02/12/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
01/12/2025 6,600 0 (0%) 1 0.01 0 0 6,600 7,500 5,700
28/11/2025 6,600 0.8 (13.79%) 100 0.66 0 0 5,800 6,600 5,000
27/11/2025 5,600 -0.7 (-11.11%) 919 5.31 0 0 6,300 7,200 5,400
26/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
25/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
24/11/2025 6,300 0 (0%) 0 0 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 (0%) 0 0 0 0 6,300 7,200 5,400
19/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
18/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
17/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
14/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
13/11/2025 6,300 0 (0%) 1 0.01 0 0 6,300 7,200 5,400
12/11/2025 6,300 0 (0%) 0 0 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%) 0 0 0 0 6,300 7,200 5,400
07/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
06/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
05/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
04/11/2025 6,300 0 (0%) 3 0.02 0 0 6,300 7,200 5,400
03/11/2025 6,300 0 (0%) 0 0 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%) 10 0.06 0 0 6,300 7,200 5,400
29/10/2025 6,300 0.8 (14.55%) 150 0.95 0 0 5,500 6,300 4,700
28/10/2025 5,500 -0.8 (-12.7%) 100 0.55 0 0 6,300 7,200 5,400
27/10/2025 6,300 -0.1 (-1.56%) 101 0.64 0 0 6,400 7,300 5,500
24/10/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
23/10/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
22/10/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
21/10/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
20/10/2025 6,400 0 (0%) 1 0.01 0 0 6,400 7,300 5,500
17/10/2025 6,400 0.5 (8.47%) 100 0.64 0 0 5,900 6,700 5,100
16/10/2025 5,500 -0.2 (-3.51%) 210 1.24 0 0 5,700 6,500 4,900
15/10/2025 5,700 0 (0%) 1 0.01 0 0 5,700 6,500 4,900
14/10/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
13/10/2025 5,700 0 (0%) 3 0.02 0 0 5,700 6,500 4,900
10/10/2025 5,600 -0.8 (-12.5%) 1,900 10.77 0 0 6,400 7,300 5,500
09/10/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
08/10/2025 6,400 0 (0%) 4 0.03 0 0 6,400 7,300 5,500
07/10/2025 6,400 0.8 (14.29%) 402 2.57 0 0 5,600 6,400 4,800
06/10/2025 5,200 -0.8 (-13.33%) 1,300 7.34 0 0 6,000 6,900 5,100
03/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
02/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
01/10/2025 6,000 -0.8 (-11.76%) 300 1.8 0 0 6,800 7,800 5,800
30/09/2025 6,800 0.3 (4.62%) 100 0.68 0 0 6,500 7,400 5,600
29/09/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
26/09/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
25/09/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
24/09/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
23/09/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
22/09/2025 7,100 0.4 (5.97%) 1,200 7.75 0 0 6,700 7,700 5,700
19/09/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
18/09/2025 6,700 0 (0%) 601 4.03 0 0 6,700 7,700 5,700
17/09/2025 6,700 0.8 (13.56%) 830 5.56 0 0 5,900 6,700 5,100
16/09/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
15/09/2025 5,900 0.1 (1.72%) 500 2.95 0 0 5,800 6,600 5,000
12/09/2025 5,800 -0.9 (-13.43%) 1,000 5.8 0 0 6,700 7,700 5,700
11/09/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
10/09/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
09/09/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
08/09/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
05/09/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
04/09/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
03/09/2025 6,700 0 (0%) 1 0.01 0 0 6,700 7,700 5,700
29/08/2025 6,700 0 (0%) 1 0.01 0 0 6,700 7,700 5,700
28/08/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
27/08/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
26/08/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
25/08/2025 7,400 0.9 (13.85%) 700 4.66 0 0 6,500 7,400 5,600
22/08/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
21/08/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
20/08/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
19/08/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
18/08/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
15/08/2025 6,500 0 (0%) 1,165 7.54 0 0 6,500 7,400 5,600
14/08/2025 7,200 0.8 (12.5%) 804 5.23 0 0 6,400 7,300 5,500
13/08/2025 6,400 0 (0%) 2,600 16.64 0 0 6,400 7,300 5,500
12/08/2025 6,400 0 (0%) 2,200 14.08 0 0 6,400 7,300 5,500
11/08/2025 6,400 0 (0%) 109 0.7 0 0 6,400 7,300 5,500
08/08/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
07/08/2025 6,300 -0.1 (-1.56%) 1,119 7.16 0 0 6,400 7,300 5,500
06/08/2025 6,400 -1.1 (-14.67%) 600 3.85 0 0 7,500 8,600 6,400
05/08/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
04/08/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
01/08/2025 7,500 0.9 (13.64%) 100 0.75 0 0 6,600 7,500 5,700
31/07/2025 6,500 -0.8 (-10.96%) 1,010 6.69 0 0 7,300 8,300 6,300
30/07/2025 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
29/07/2025 7,300 0.4 (5.8%) 100 0.73 0 0 6,900 7,900 5,900
28/07/2025 6,800 0 (0%) 800 5.49 0 0 6,800 7,800 5,800
25/07/2025 6,800 -0.2 (-2.86%) 600 4.1 0 0 7,000 8,000 6,000
24/07/2025 7,000 -0.6 (-7.89%) 500 3.5 0 0 7,600 8,700 6,500
23/07/2025 7,600 0 (0%) 100 0.76 0 0 7,600 8,700 6,500
22/07/2025 7,600 0 (0%) 2 0.02 0 0 7,600 8,700 6,500
21/07/2025 7,600 0 (0%) 400 3.04 0 0 7,600 8,700 6,500
18/07/2025 7,600 -0.1 (-1.3%) 616 4.67 0 0 7,700 8,800 6,600
17/07/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
16/07/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
15/07/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
14/07/2025 7,700 1 (14.93%) 100 0.77 0 0 6,700 7,700 5,700
11/07/2025 7,000 0 (0%) 300 2 0 0 7,000 8,000 6,000
10/07/2025 7,000 0 (0%) 2 0.01 0 0 7,000 8,000 6,000
09/07/2025 7,000 0 (0%) 100 0.7 0 0 7,000 8,000 6,000

Dữ liệu lịch sử - BSC

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