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 6,000 0 (0%) 0 0 0 0 6,000 0 0
08/01/2026 6,000 0.1 (1.69%) 1,300 7.87 0 0 5,900 6,700 5,100
07/01/2026 6,500 0.8 (14.04%) 2,100 12.35 0 0 5,700 6,500 4,900
06/01/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
05/01/2026 5,300 -0.7 (-11.67%) 5,100 29.1 0 0 6,000 6,900 5,100
31/12/2025 6,000 0 (0%) 4,000 24 0 0 6,000 6,900 5,100
30/12/2025 6,000 -0.5 (-7.69%) 2,202 13.22 0 0 6,500 7,400 5,600
29/12/2025 6,400 -1.1 (-14.67%) 4,000 25.82 0 0 7,500 8,600 6,400
26/12/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
25/12/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
24/12/2025 7,500 0.9 (13.64%) 102 0.77 0 0 6,600 7,500 5,700
23/12/2025 6,600 0.1 (1.54%) 100 0.66 0 0 6,500 7,400 5,600
22/12/2025 6,600 0 (0%) 200 1.3 0 0 6,600 7,500 5,700
19/12/2025 6,600 -1.1 (-14.29%) 2,000 13.2 0 0 7,700 8,800 6,600
18/12/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
17/12/2025 7,700 1 (14.93%) 100 0.77 0 0 6,700 7,700 5,700
16/12/2025 6,700 -1.1 (-14.1%) 2,300 15.41 0 0 7,800 8,900 6,700
15/12/2025 7,600 0.6 (8.57%) 304 2.37 0 0 7,000 8,000 6,000
12/12/2025 7,000 0.5 (7.69%) 300 2.1 0 0 6,500 7,400 5,600
11/12/2025 7,000 0.8 (12.9%) 300 1.94 0 0 6,200 7,100 5,300
10/12/2025 5,800 -0.8 (-12.12%) 700 4.37 0 0 6,600 7,500 5,700
09/12/2025 6,600 0.6 (10%) 300 1.98 0 0 6,000 6,900 5,100
08/12/2025 6,600 0 (0%) 807 4.85 0 0 6,600 7,500 5,700
05/12/2025 6,600 0.7 (11.86%) 1,200 7.93 0 0 5,900 6,700 5,100
04/12/2025 5,600 -0.5 (-8.2%) 13,217 78.47 0 0 6,100 7,000 5,200
03/12/2025 6,100 -1 (-14.08%) 3,800 23.19 0 0 7,100 8,100 6,100
02/12/2025 7,100 0.2 (2.9%) 100 0.71 0 0 6,900 7,900 5,900
01/12/2025 6,900 0.6 (9.52%) 116 0.78 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 0.1 (1.61%) 100 0.63 0 0 6,200 7,100 5,300
26/11/2025 6,200 0.2 (3.33%) 104 0.64 0 0 6,000 6,900 5,100
25/11/2025 6,000 0 (0%) 200 1.2 0 0 6,000 6,900 5,100
24/11/2025 6,400 0.3 (4.92%) 2,201 13.25 0 0 6,100 7,000 5,200
21/11/2025 6,400 0 (0%) 320 1.94 0 0 6,400 7,300 5,500
20/11/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
19/11/2025 6,400 0.2 (3.23%) 100 0.64 0 0 6,200 7,100 5,300
18/11/2025 6,400 -0.1 (-1.54%) 1,105 6.85 0 0 6,500 7,400 5,600
17/11/2025 6,900 -0.4 (-5.48%) 400 2.58 0 0 7,300 8,300 6,300
14/11/2025 7,300 0.9 (14.06%) 100 0.73 0 0 6,400 7,300 5,500
13/11/2025 6,500 0.8 (14.04%) 800 5.11 0 0 5,700 6,500 4,900
12/11/2025 5,700 0.7 (14.%) 1,200 6.81 0 0 5,000 5,700 4,300
11/11/2025 5,000 -0.8 (-13.79%) 100 0.5 0 0 5,800 6,600 5,000
10/11/2025 5,500 -0.4 (-6.78%) 200 1.15 0 0 5,900 6,700 5,100
07/11/2025 7,000 0.2 (2.94%) 3,300 19.52 0 0 6,800 7,800 5,800
06/11/2025 6,800 0.2 (3.03%) 100 0.68 0 0 6,600 7,500 5,700
05/11/2025 6,600 0.4 (6.45%) 100 0.66 0 0 6,200 7,100 5,300
04/11/2025 6,200 0.8 (14.81%) 120 0.74 0 0 5,400 6,200 4,600
03/11/2025 5,400 0 (0%) 5,500 29.73 0 0 5,400 6,200 4,600
31/10/2025 5,400 0.1 (1.89%) 4,000 21.6 0 0 5,300 6,000 4,600
30/10/2025 5,300 0.3 (6%) 11,500 60.95 0 0 5,000 5,700 4,300
29/10/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
28/10/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
27/10/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
24/10/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
23/10/2025 5,000 -0.4 (-7.41%) 500 2.5 0 0 5,400 6,200 4,600
22/10/2025 5,400 0.2 (3.85%) 1,218 6.58 0 0 5,200 5,900 4,500
21/10/2025 5,200 0.2 (4%) 100 0.52 0 0 5,000 5,700 4,300
20/10/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
17/10/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
16/10/2025 5,000 -0.4 (-7.41%) 900 4.51 0 0 5,400 6,200 4,600
15/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
14/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
13/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
10/10/2025 5,400 0.2 (3.85%) 100 0.54 0 0 5,200 5,900 4,500
09/10/2025 5,200 0.2 (4%) 100 0.52 0 0 5,000 5,700 4,300
08/10/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
07/10/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
06/10/2025 5,000 -0.4 (-7.41%) 400 2 0 0 5,400 6,200 4,600
03/10/2025 5,400 0 (0%) 100 0.54 0 0 5,400 6,200 4,600
02/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
01/10/2025 5,400 0 (0%) 100 0.54 0 0 5,400 6,200 4,600
30/09/2025 5,400 -0.1 (-1.82%) 100 0.54 0 0 5,500 6,300 4,700
29/09/2025 5,500 0 (0%) 100 0.55 0 0 5,500 6,300 4,700
26/09/2025 5,500 0 (0%) 100 0.55 0 0 5,500 6,300 4,700
25/09/2025 5,500 0.2 (3.77%) 100 0.55 0 0 5,300 6,000 4,600
24/09/2025 5,300 0.6 (12.77%) 201 1.06 0 0 4,700 5,400 4,000
23/09/2025 4,700 -0.7 (-12.96%) 300 1.41 0 0 5,400 6,200 4,600
22/09/2025 5,400 0.3 (5.88%) 110 0.59 0 0 5,100 5,800 4,400
19/09/2025 5,100 -0.1 (-1.92%) 1,648 8.42 0 0 5,200 5,900 4,500
18/09/2025 5,200 -0.1 (-1.89%) 100 0.52 0 0 5,300 6,000 4,600
17/09/2025 5,500 0.3 (5.77%) 400 2.1 0 0 5,200 5,900 4,500
16/09/2025 5,500 0.3 (5.77%) 5,804 30.29 0 0 5,200 5,900 4,500
15/09/2025 5,200 0.2 (4%) 100 0.52 0 0 5,000 5,700 4,300
12/09/2025 5,200 0 (0%) 500 2.52 0 0 5,200 5,900 4,500
11/09/2025 5,000 0.2 (4.17%) 200 1.04 0 0 4,800 5,500 4,100
10/09/2025 5,200 0.4 (8.33%) 4,704 22.67 0 0 4,800 5,500 4,100
09/09/2025 4,800 -0.1 (-2.04%) 2,000 9.6 0 0 4,900 5,600 4,200
08/09/2025 4,900 -0.2 (-3.92%) 500 2.45 0 0 5,100 5,800 4,400
05/09/2025 4,900 0.1 (2.08%) 200 1.02 0 0 4,800 5,500 4,100
04/09/2025 5,300 0.4 (8.16%) 14,202 68.66 0 0 4,900 5,600 4,200
03/09/2025 4,600 -0.5 (-9.8%) 2,600 12.85 0 0 5,100 5,800 4,400
29/08/2025 5,100 0.6 (13.33%) 70,180 357.06 0 0 4,500 5,100 3,900
28/08/2025 4,700 0.6 (14.63%) 42,860 191.67 0 0 4,100 4,700 3,500
27/08/2025 4,100 -0.1 (-2.38%) 400 1.64 0 0 4,200 4,800 3,600
26/08/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
25/08/2025 4,200 -0.7 (-14.29%) 27,900 118.09 0 0 4,900 5,600 4,200
22/08/2025 4,900 0 (0%) 100 0.49 0 0 4,900 5,600 4,200
21/08/2025 4,800 0.1 (2.13%) 400 1.94 0 0 4,700 5,400 4,000
20/08/2025 4,700 0 (0%) 8,800 41.36 0 0 4,700 5,400 4,000
19/08/2025 4,700 0 (0%) 9,940 46.69 0 0 4,700 5,400 4,000
18/08/2025 4,900 -0.1 (-2%) 15,200 70.79 0 0 5,000 5,700 4,300
15/08/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
14/08/2025 5,000 -0.2 (-3.85%) 10,001 50. 0 0 5,200 5,900 4,500
13/08/2025 5,100 0 (0%) 1,100 5.69 0 0 5,100 5,800 4,400
12/08/2025 5,100 0 (0%) 20 0.09 0 0 5,100 5,800 4,400
11/08/2025 5,100 0 (0%) 12,302 62.7 0 0 5,100 5,800 4,400
08/08/2025 5,100 0 (0%) 100 0.51 0 0 5,100 5,800 4,400
07/08/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
06/08/2025 5,100 -0.2 (-3.77%) 1,200 6.08 0 0 5,300 6,000 4,600
05/08/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
04/08/2025 5,200 0.3 (6.12%) 500 2.64 0 0 4,900 5,600 4,200
01/08/2025 5,100 0.1 (2%) 12,217 60.46 0 0 5,000 5,700 4,300
31/07/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
30/07/2025 5,000 -0.1 (-1.96%) 20,803 104.02 0 0 5,100 5,800 4,400
29/07/2025 5,100 -0.1 (-1.92%) 1,000 5.06 0 0 5,200 5,900 4,500
28/07/2025 5,200 0.1 (1.96%) 600 3.12 0 0 5,100 5,800 4,400
25/07/2025 5,100 0 (0%) 5,600 28.65 0 0 5,100 5,800 4,400
24/07/2025 5,100 0.2 (4.08%) 600 3.06 0 0 4,900 5,600 4,200
23/07/2025 5,000 0.1 (2.04%) 19,600 96.38 0 0 4,900 5,600 4,200
22/07/2025 4,900 -0.3 (-5.77%) 200 0.98 0 0 5,200 5,900 4,500
21/07/2025 5,200 0 (0%) 500 2.6 0 0 5,200 5,900 4,500
18/07/2025 5,300 0 (0%) 1,933 10.07 0 0 5,300 6,000 4,600
17/07/2025 5,200 0 (0%) 4,400 23.16 0 0 5,200 5,900 4,500
16/07/2025 5,200 0.2 (4%) 4,520 23.44 0 0 5,000 5,700 4,300
15/07/2025 5,100 0.4 (8.51%) 33,100 165.02 0 0 4,700 5,400 4,000
14/07/2025 4,800 -0.3 (-5.88%) 51,653 244.82 0 0 5,100 5,800 4,400
11/07/2025 5,000 0.2 (4.17%) 92,600 474.04 0 0 4,800 5,500 4,100
10/07/2025 4,800 0.6 (14.29%) 103,153 495.08 0 0 4,200 4,800 3,600
09/07/2025 4,600 -0.1 (-2.13%) 6,900 29.09 0 0 4,700 5,400 4,000

Dữ liệu lịch sử - BSC

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