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 8,700 0.2 (2.35%) 300 2.6 0 0 8,500 9,300 7,700
07/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
06/01/2026 8,500 -0.2 (-2.3%) 6,000 51 0 0 8,700 9,500 7,900
05/01/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
31/12/2025 8,700 0.2 (2.35%) 6,400 55.68 0 0 8,500 9,300 7,700
30/12/2025 8,500 0.6 (7.59%) 900 7.17 0 0 7,900 8,600 7,200
29/12/2025 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
26/12/2025 7,900 -0.1 (-1.25%) 1,800 14.34 0 0 8,000 8,800 7,200
25/12/2025 8,000 0 (0%) 9,100 71.2 0 0 8,000 8,800 7,200
24/12/2025 8,000 0 (0%) 500 4 0 0 8,000 8,800 7,200
23/12/2025 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
22/12/2025 8,000 -0.3 (-3.61%) 12,700 101.59 0 0 8,300 9,100 7,500
19/12/2025 8,300 -0.1 (-1.19%) 2,000 16.6 0 0 8,400 9,200 7,600
18/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
17/12/2025 8,400 0 (0%) 6 0.05 0 0 8,400 9,200 7,600
16/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
15/12/2025 8,400 0 (0%) 3,000 25.2 0 0 8,400 9,200 7,600
12/12/2025 8,400 -0.1 (-1.18%) 400 3.36 0 0 8,500 9,300 7,700
11/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
10/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
09/12/2025 8,500 -0.5 (-5.56%) 3,400 29.37 0 0 9,000 9,900 8,100
08/12/2025 9,000 0.4 (4.65%) 3,200 27.76 0 0 8,600 9,400 7,800
05/12/2025 8,600 -0.4 (-4.44%) 800 6.97 0 0 9,000 9,900 8,100
04/12/2025 9,000 0.5 (5.88%) 400 3.57 0 0 8,500 9,300 7,700
03/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
02/12/2025 8,500 -0.2 (-2.3%) 3,300 28.88 0 0 8,700 9,500 7,900
01/12/2025 8,700 -0.1 (-1.14%) 8,100 68.63 0 0 8,800 9,600 8,000
28/11/2025 8,800 0.3 (3.53%) 2,000 17.37 0 0 8,500 9,300 7,700
27/11/2025 8,500 0 (0%) 400 3.5 0 0 8,500 9,300 7,700
26/11/2025 8,500 0.1 (1.19%) 401 3.45 0 0 8,400 9,200 7,600
25/11/2025 8,400 -0.5 (-5.62%) 8,400 71.02 0 0 8,900 9,700 8,100
24/11/2025 8,900 -0.4 (-4.3%) 2,100 18.79 0 0 9,300 10,200 8,400
21/11/2025 9,300 0.8 (9.41%) 14,200 130.64 0 0 8,500 9,300 7,700
20/11/2025 8,500 -0.2 (-2.3%) 700 5.95 0 0 8,700 9,500 7,900
19/11/2025 8,700 -0.6 (-6.45%) 1,300 11.11 0 0 9,300 10,200 8,400
18/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
17/11/2025 9,300 0 (0%) 1 0.01 0 0 9,300 10,200 8,400
14/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
13/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
12/11/2025 9,300 0 (0%) 1 0.01 0 0 9,300 10,200 8,400
11/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
10/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
07/11/2025 9,300 0.3 (3.33%) 1,000 8.93 0 0 9,000 9,900 8,100
06/11/2025 9,000 -0.5 (-5.26%) 4,400 41.4 0 0 9,500 10,400 8,600
05/11/2025 9,500 0.5 (5.56%) 1,200 11.6 0 0 9,000 9,900 8,100
04/11/2025 9,000 -0.4 (-4.26%) 4,400 38.87 0 0 9,400 10,300 8,500
03/11/2025 9,400 0 (0%) 2,700 25.78 0 0 9,400 10,300 8,500
31/10/2025 9,400 0.8 (9.3%) 31,106 287.51 0 0 8,600 9,400 7,800
30/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
29/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
28/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
27/10/2025 8,600 0.6 (7.5%) 15,100 119.56 0 0 8,000 8,800 7,200
24/10/2025 8,000 -0.1 (-1.23%) 1,606 12.35 0 0 8,100 8,900 7,300
23/10/2025 8,100 0 (0%) 4,600 37.22 0 0 8,100 8,900 7,300
22/10/2025 8,100 0 (0%) 4,000 32.15 0 0 8,100 8,900 7,300
21/10/2025 8,100 0 (0%) 1,000 8.1 0 0 8,100 8,900 7,300
20/10/2025 8,100 0 (0%) 900 6.81 0 0 8,100 8,900 7,300
17/10/2025 8,100 0 (0%) 7,700 59.45 0 0 8,100 8,900 7,300
16/10/2025 8,100 0.1 (1.25%) 1,000 8.1 0 0 8,000 8,800 7,200
15/10/2025 8,000 0 (0%) 2,900 23.2 0 0 8,000 8,800 7,200
14/10/2025 8,000 -0.6 (-6.98%) 13,700 112.1 0 0 8,600 9,400 7,800
13/10/2025 8,600 0 (0%) 5,200 44.29 0 0 8,600 9,400 7,800
10/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
09/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
08/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
07/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
06/10/2025 8,600 -0.1 (-1.15%) 5,000 43 0 0 8,700 9,500 7,900
03/10/2025 8,700 0.2 (2.35%) 3,800 31.88 0 0 8,500 9,300 7,700
02/10/2025 8,500 0 (0%) 11,800 101.18 0 0 8,500 9,300 7,700
01/10/2025 8,500 -0.2 (-2.3%) 11,300 99.08 0 0 8,700 9,500 7,900
30/09/2025 8,700 0.1 (1.16%) 5,700 48.51 0 0 8,600 9,400 7,800
29/09/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
26/09/2025 8,600 -0.2 (-2.27%) 7,000 60.2 0 0 8,800 9,600 8,000
25/09/2025 8,800 0.5 (6.02%) 6,400 55.73 0 0 8,300 9,100 7,500
24/09/2025 8,300 -0.1 (-1.19%) 12,600 107.57 0 0 8,400 9,200 7,600
23/09/2025 8,400 0 (0%) 200 1.68 0 0 8,400 9,200 7,600
22/09/2025 8,400 0 (0%) 3,200 26.28 0 0 8,400 9,200 7,600
19/09/2025 8,400 0.3 (3.7%) 800 6.6 0 0 8,100 8,900 7,300
18/09/2025 8,100 0.1 (1.25%) 1,900 15.39 0 0 8,000 8,800 7,200
17/09/2025 8,000 -0.4 (-4.76%) 1,300 10.52 0 0 8,400 9,200 7,600
16/09/2025 8,400 0 (0%) 1,000 8.4 0 0 8,400 9,200 7,600
15/09/2025 8,400 0.1 (1.2%) 1,100 9.27 0 0 8,300 9,100 7,500
12/09/2025 8,300 0 (0%) 2,900 24.07 0 0 8,300 9,100 7,500
11/09/2025 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
10/09/2025 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
09/09/2025 8,300 -0.6 (-6.74%) 5,400 46.78 0 0 8,900 9,700 8,100
08/09/2025 8,900 0.6 (7.23%) 8,000 65.71 0 0 8,300 9,100 7,500
05/09/2025 8,300 0 (0%) 6,100 50.58 0 0 8,300 9,100 7,500
04/09/2025 8,300 0.1 (1.22%) 2,400 20.21 0 0 8,200 9,000 7,400
03/09/2025 8,200 -0.8 (-8.89%) 12,100 102.54 0 0 9,000 9,900 8,100
29/08/2025 9,000 0 (0%) 35,000 315 0 0 9,000 9,900 8,100
28/08/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
27/08/2025 9,000 0.7 (8.43%) 13,300 106.5 0 0 8,300 9,100 7,500
26/08/2025 8,300 -0.5 (-5.68%) 1,000 8.3 0 0 8,800 9,600 8,000
25/08/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
22/08/2025 8,800 -0.2 (-2.22%) 11,800 98.22 0 0 9,000 9,900 8,100
21/08/2025 9,000 -0.3 (-3.23%) 10,800 100.89 0 0 9,300 10,200 8,400
20/08/2025 9,300 0.8 (9.41%) 72,500 653.11 0 0 8,500 9,300 7,700
19/08/2025 8,500 0.2 (2.41%) 11,400 95.85 0 0 8,300 9,100 7,500
18/08/2025 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
15/08/2025 8,300 0 (0%) 100 0.83 0 0 8,300 9,100 7,500
14/08/2025 8,300 0 (0%) 14,400 119.24 0 0 8,300 9,100 7,500
13/08/2025 8,300 0 (0%) 12,600 104.58 0 0 8,300 9,100 7,500
12/08/2025 8,300 0.5 (6.41%) 25,400 197.27 0 0 7,800 8,500 7,100
11/08/2025 7,800 0.1 (1.3%) 2,300 17.73 0 0 7,700 8,400 7,000
08/08/2025 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
07/08/2025 7,700 0.1 (1.32%) 10,500 80.34 0 0 7,600 8,300 6,900
06/08/2025 7,600 -0.3 (-3.8%) 14,905 113.34 0 0 7,900 8,600 7,200
05/08/2025 7,900 -0.4 (-4.82%) 5,400 43.2 0 0 8,300 9,100 7,500
04/08/2025 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
01/08/2025 8,300 0.5 (6.41%) 5,720 47.29 0 0 7,800 8,500 7,100
31/07/2025 7,800 -0.1 (-1.27%) 4,000 31.2 0 0 7,900 8,600 7,200
30/07/2025 7,900 0 (0%) 2,700 21.13 0 0 7,900 8,600 7,200
29/07/2025 7,900 -0.5 (-5.95%) 2,600 20.34 0 0 8,400 9,200 7,600
28/07/2025 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
25/07/2025 8,400 0 (0%) 1,000 8.4 0 0 8,400 9,200 7,600
24/07/2025 8,400 0 (0%) 100 0.84 0 0 8,400 9,200 7,600
23/07/2025 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
22/07/2025 8,400 0 (0%) 3,100 25.74 0 0 8,400 9,200 7,600
21/07/2025 8,400 0.1 (1.2%) 3,100 25.74 0 0 8,300 9,100 7,500
18/07/2025 8,300 -0.5 (-5.68%) 13,100 104.91 0 0 8,800 9,600 8,000
17/07/2025 8,800 0.5 (6.02%) 100 0.88 0 0 8,300 9,100 7,500
16/07/2025 8,300 -0.7 (-7.78%) 11,700 95.46 0 0 9,000 9,900 8,100
15/07/2025 9,000 -0.9 (-9.09%) 511 4.6 0 0 9,900 10,800 9,000
14/07/2025 9,900 0.3 (3.13%) 100 0.99 0 0 9,600 10,500 8,700
11/07/2025 9,600 0.5 (5.49%) 100 0.96 0 0 9,100 10,000 8,200
10/07/2025 9,100 0.5 (5.81%) 120 1.09 0 0 8,600 9,400 7,800
09/07/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
08/07/2025 8,600 0.4 (4.88%) 2,700 22.32 0 0 8,200 9,000 7,400

Dữ liệu lịch sử - BSC

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