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
06/02/2026 6,700 0 (0%) 34,601 229.67 0 0 6,700 7,300 6,100
05/02/2026 6,700 0 (0%) 17,500 116 0 0 6,700 7,300 6,100
04/02/2026 6,700 0 (0%) 12,500 83.05 0 0 6,700 7,300 6,100
03/02/2026 6,700 0 (0%) 16,100 107.87 0 0 6,700 7,300 6,100
02/02/2026 6,700 0 (0%) 16,906 112.18 0 0 6,700 7,300 6,100
30/01/2026 6,700 0 (0%) 14,000 93.5 0 0 6,700 7,300 6,100
29/01/2026 6,700 0 (0%) 16,103 107.49 0 0 6,700 7,300 6,100
28/01/2026 6,700 0 (0%) 18,000 120.4 0 0 6,700 7,300 6,100
27/01/2026 6,700 0 (0%) 13,640 90.82 40,000 292 6,700 7,300 6,100
26/01/2026 6,700 0.1 (1.52%) 26,703 178.77 0 0 6,600 7,200 6,000
23/01/2026 6,600 0 (0%) 28,700 187.68 0 0 6,600 7,200 6,000
22/01/2026 6,600 -0.1 (-1.49%) 27,716 182.94 0 0 6,700 7,300 6,100
21/01/2026 6,700 0 (0%) 6,400 42.79 55,000 401.5 6,700 7,300 6,100
20/01/2026 6,700 -0.1 (-1.47%) 72,060 481.84 0 0 6,800 7,400 6,200
19/01/2026 6,800 0 (0%) 88,120 590.09 0 0 6,800 7,400 6,200
16/01/2026 6,800 0 (0%) 14,503 98.53 0 0 6,800 7,400 6,200
15/01/2026 6,800 0.1 (1.49%) 21,717 145.4 0 0 6,700 7,300 6,100
14/01/2026 6,700 0 (0%) 35,424 235.28 0 0 6,700 7,300 6,100
13/01/2026 6,700 0 (0%) 24,100 160.36 0 0 6,700 7,300 6,100
12/01/2026 6,700 0 (0%) 29,012 193.82 40,000 292 6,700 7,300 6,100
09/01/2026 6,700 0 (0%) 16,000 106.1 0 0 6,700 7,300 6,100
08/01/2026 6,700 0 (0%) 19,068 126.35 0 0 6,700 7,300 6,100
07/01/2026 6,700 -0.1 (-1.47%) 37,700 252.59 0 0 6,800 7,400 6,200
06/01/2026 6,800 0.1 (1.49%) 28,900 193.25 0 0 6,700 7,300 6,100
05/01/2026 6,700 0 (0%) 12,606 83.6 0 0 6,700 7,300 6,100
31/12/2025 6,700 0 (0%) 17,600 117.47 0 0 6,700 7,300 6,100
30/12/2025 6,700 0 (0%) 15,400 102.54 0 0 6,700 7,300 6,100
29/12/2025 6,700 0 (0%) 26,400 174.95 0 0 6,700 7,300 6,100
26/12/2025 6,700 0 (0%) 52,800 350.08 0 0 6,700 7,300 6,100
25/12/2025 6,700 0.1 (1.52%) 18,200 121.34 0 0 6,600 7,200 6,000
24/12/2025 6,600 -0.1 (-1.49%) 78,000 520 0 0 6,700 7,300 6,100
23/12/2025 6,700 0.1 (1.52%) 30,300 202.46 50,000 300 6,600 7,200 6,000
22/12/2025 6,600 -0.1 (-1.49%) 18,200 121.3 0 0 6,700 7,300 6,100
19/12/2025 6,700 -0.1 (-1.47%) 21,335 143.94 0 0 6,800 7,400 6,200
18/12/2025 6,800 0 (0%) 16,100 109.16 0 0 6,800 7,400 6,200
17/12/2025 6,800 0 (0%) 22,500 151.93 0 0 6,800 7,400 6,200
16/12/2025 6,800 0 (0%) 50,300 336.26 0 0 6,800 7,400 6,200
15/12/2025 6,800 0 (0%) 22,500 152.3 0 0 6,800 7,400 6,200
12/12/2025 6,800 0.1 (1.49%) 16,002 107.61 0 0 6,700 7,300 6,100
11/12/2025 6,700 0 (0%) 32,600 217.72 0 0 6,700 7,300 6,100
10/12/2025 6,700 0.1 (1.52%) 13,100 86.96 0 0 6,600 7,200 6,000
09/12/2025 6,600 -0.1 (-1.49%) 25,100 166.06 60,000 438 6,700 7,300 6,100
08/12/2025 6,700 0 (0%) 33,100 220.65 0 0 6,700 7,300 6,100
05/12/2025 6,700 0.1 (1.52%) 12,400 82.05 50,000 360 6,600 7,200 6,000
04/12/2025 6,600 0 (0%) 71,700 474.09 0 0 6,600 7,200 6,000
03/12/2025 6,600 0.1 (1.54%) 103,600 676.05 30,000 177 6,500 7,100 5,900
02/12/2025 6,500 0 (0%) 29,200 188.88 50,000 295 6,500 7,100 5,900
01/12/2025 6,500 0 (0%) 17,045 110.09 45,000 319.5 6,500 7,100 5,900
28/11/2025 6,500 0 (0%) 15,408 99.75 50,000 325 6,500 7,100 5,900
27/11/2025 6,500 0 (0%) 25,600 165.7 0 0 6,500 7,100 5,900
26/11/2025 6,500 0 (0%) 11,100 71.65 60,000 354 6,500 7,100 5,900
25/11/2025 6,500 0 (0%) 27,381 177.07 60,000 426 6,500 7,100 5,900
24/11/2025 6,500 0 (0%) 17,148 110.86 45,000 265.5 6,500 7,100 5,900
21/11/2025 6,500 0 (0%) 20,074 129.97 0 0 6,500 7,100 5,900
20/11/2025 6,500 0 (0%) 15,108 97.69 0 0 6,500 7,100 5,900
19/11/2025 6,500 0 (0%) 29,100 188.75 0 0 6,500 7,100 5,900
18/11/2025 6,500 0 (0%) 17,000 109.92 40,000 236 6,500 7,100 5,900
17/11/2025 6,500 0 (0%) 17,554 113.6 0 0 6,500 7,100 5,900
14/11/2025 6,500 0 (0%) 17,417 113.2 0 0 6,500 7,100 5,900
13/11/2025 6,500 0 (0%) 40,400 261.35 45,000 319.5 6,500 7,100 5,900
12/11/2025 6,500 0 (0%) 45,100 291.14 0 0 6,500 7,100 5,900
11/11/2025 6,500 0 (0%) 52,800 341.1 0 0 6,500 7,100 5,900
10/11/2025 6,500 0 (0%) 45,201 292.63 40,000 284 6,500 7,100 5,900
07/11/2025 6,500 0 (0%) 97,301 630.46 0 0 6,500 7,100 5,900
06/11/2025 6,500 0 (0%) 59,803 387.72 0 0 6,500 7,100 5,900
05/11/2025 6,500 0 (0%) 126,601 813.25 50,000 355 6,500 7,100 5,900
04/11/2025 6,500 0 (0%) 58,500 377.3 0 0 6,500 7,100 5,900
03/11/2025 6,500 0 (0%) 57,531 372.7 55,000 390.5 6,500 7,100 5,900
31/10/2025 6,500 0 (0%) 56,215 362.49 0 0 6,500 7,100 5,900
30/10/2025 6,500 0 (0%) 32,000 207 0 0 6,500 7,100 5,900
29/10/2025 6,500 0 (0%) 33,303 214.96 0 0 6,500 7,100 5,900
28/10/2025 6,500 0 (0%) 36,100 234.16 50,000 295 6,500 7,100 5,900
27/10/2025 6,500 0 (0%) 48,714 316.65 0 0 6,500 7,100 5,900
24/10/2025 6,500 0 (0%) 33,300 216.55 35,000 248.5 6,500 7,100 5,900
23/10/2025 6,500 0 (0%) 39,620 256.23 50,000 295 6,500 7,100 5,900
22/10/2025 6,500 0 (0%) 42,500 274.45 35,000 248.5 6,500 7,100 5,900
21/10/2025 6,500 -0.1 (-1.52%) 53,300 345.95 56,200 337.2 6,600 7,200 6,000
20/10/2025 6,600 0 (0%) 66,901 434.31 45,000 324 6,600 7,200 6,000
17/10/2025 6,600 0 (0%) 86,301 562.46 50,000 330 6,600 7,200 6,000
16/10/2025 6,600 0 (0%) 51,000 334.2 0 0 6,600 7,200 6,000
15/10/2025 6,600 0 (0%) 78,544 514.74 0 0 6,600 7,200 6,000
14/10/2025 6,600 0 (0%) 47,327 310.53 50,000 300 6,600 7,200 6,000
13/10/2025 6,600 0 (0%) 47,528 311.28 0 0 6,600 7,200 6,000
10/10/2025 6,600 0 (0%) 38,230 250.4 50,000 360 6,600 7,200 6,000
09/10/2025 6,600 0 (0%) 69,927 457.82 0 0 6,600 7,200 6,000
08/10/2025 6,600 0.1 (1.54%) 31,423 205.25 0 0 6,500 7,100 5,900
07/10/2025 6,500 -0.1 (-1.52%) 44,312 288.03 0 0 6,600 7,200 6,000
06/10/2025 6,600 0 (0%) 39,400 257.65 0 0 6,600 7,200 6,000
03/10/2025 6,600 0 (0%) 36,941 242.2 50,000 330 6,600 7,200 6,000
02/10/2025 6,600 0 (0%) 38,907 255.62 0 0 6,600 7,200 6,000
01/10/2025 6,600 0 (0%) 78,901 519.25 0 0 6,600 7,200 6,000
30/09/2025 6,600 0 (0%) 48,601 319.57 43,000 309.6 6,600 7,200 6,000
29/09/2025 6,600 -0.1 (-1.49%) 35,700 235.62 0 0 6,700 7,300 6,100
26/09/2025 6,700 0 (0%) 30,000 200 0 0 6,700 7,300 6,100
25/09/2025 6,700 0 (0%) 90,252 593.69 50,000 305 6,700 7,300 6,100
24/09/2025 6,700 0 (0%) 72,700 480.03 0 0 6,700 7,300 6,100
23/09/2025 6,700 0 (0%) 39,323 261.96 0 0 6,700 7,300 6,100
22/09/2025 6,700 0 (0%) 36,600 243.91 0 0 6,700 7,300 6,100
19/09/2025 6,700 0 (0%) 60,502 401.01 30,000 219 6,700 7,300 6,100
18/09/2025 6,700 -0.1 (-1.47%) 82,200 547.84 0 0 6,800 7,400 6,200
17/09/2025 6,800 0 (0%) 53,245 360.14 0 0 6,800 7,400 6,200
16/09/2025 6,800 0 (0%) 34,051 229.54 0 0 6,800 7,400 6,200
15/09/2025 6,800 0 (0%) 36,737 247.69 0 0 6,800 7,400 6,200
12/09/2025 6,800 0 (0%) 41,093 277.5 0 0 6,800 7,400 6,200
11/09/2025 6,800 0 (0%) 57,494 383.33 0 0 6,800 7,400 6,200
10/09/2025 6,800 0 (0%) 51,157 343.84 0 0 6,800 7,400 6,200
09/09/2025 6,800 0 (0%) 38,945 262.23 0 0 6,800 7,400 6,200
08/09/2025 6,800 0 (0%) 42,514 285.8 0 0 6,800 7,400 6,200
05/09/2025 6,800 -0.1 (-1.45%) 77,336 522.55 0 0 6,900 7,500 6,300
04/09/2025 6,900 -0.1 (-1.43%) 152,561 1,039.06 0 0 7,000 7,700 6,300
03/09/2025 7,000 0 (0%) 185,542 1,264.69 0 0 7,000 7,700 6,300
29/08/2025 7,000 0.1 (1.45%) 42,535 295.24 0 0 6,900 7,500 6,300
28/08/2025 6,900 -0.1 (-1.43%) 145,242 998.15 0 0 7,000 7,700 6,300
27/08/2025 7,500 0.5 (7.14%) 141,683 1,032.42 84,700 592.9 7,000 7,700 6,300
26/08/2025 7,000 -0.1 (-1.41%) 110,892 774.34 66,000 422.4 7,100 7,800 6,400
25/08/2025 7,100 0 (0%) 102,991 724.65 0 0 7,100 7,800 6,400
22/08/2025 7,100 0 (0%) 147,000 1,028.18 0 0 7,100 7,800 6,400
21/08/2025 7,100 0 (0%) 118,664 827.62 0 0 7,100 7,800 6,400
20/08/2025 7,100 0.1 (1.43%) 144,832 1,019.1 45,000 346.5 7,000 7,700 6,300
19/08/2025 7,000 0 (0%) 96,741 675.07 0 0 7,000 7,700 6,300
18/08/2025 7,000 0 (0%) 50,801 355.27 55,000 346.5 7,000 7,700 6,300
15/08/2025 7,000 0 (0%) 55,875 387.23 0 0 7,000 7,700 6,300
14/08/2025 7,000 0.1 (1.45%) 51,591 356.97 0 0 6,900 7,500 6,300
13/08/2025 6,900 -0.1 (-1.43%) 65,498 452.92 40,000 308 7,000 7,700 6,300
12/08/2025 7,000 0 (0%) 48,010 333.09 0 0 7,000 7,700 6,300
11/08/2025 7,000 0.1 (1.45%) 86,830 600.61 0 0 6,900 7,500 6,300
08/08/2025 6,900 0.1 (1.47%) 85,280 581.4 27,000 199.8 6,800 7,400 6,200

Dữ liệu lịch sử - BSC

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