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
06/01/2026 7,100 0 (0%) 34,900 247.79 0 0 7,100 8,100 6,100
05/01/2026 7,100 -0.2 (-2.74%) 400 2.84 0 0 7,300 8,300 6,300
31/12/2025 8,100 1 (14.08%) 22,600 164.36 0 0 7,100 8,100 6,100
30/12/2025 7,100 0 (0%) 5,100 35.96 0 0 7,100 8,100 6,100
29/12/2025 7,100 0 (0%) 22,800 161.62 0 0 7,100 8,100 6,100
26/12/2025 7,100 0 (0%) 31,600 223.26 0 0 7,100 8,100 6,100
25/12/2025 7,100 0.1 (1.43%) 29,950 212.65 0 0 7,000 8,000 6,000
24/12/2025 7,200 -0.1 (-1.37%) 7,710 53.99 0 0 7,300 8,300 6,300
23/12/2025 7,300 0.1 (1.39%) 112 0.82 0 0 7,200 8,200 6,200
22/12/2025 7,200 -0.1 (-1.37%) 5,900 42.48 0 0 7,300 8,300 6,300
19/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
18/12/2025 7,300 0.1 (1.39%) 100 0.73 0 0 7,200 8,200 6,200
17/12/2025 7,200 0 (0%) 100 0.72 0 0 7,200 8,200 6,200
16/12/2025 7,200 0.2 (2.86%) 67,309 484.14 0 0 7,000 8,000 6,000
15/12/2025 7,000 -0.1 (-1.41%) 4,001 28.04 0 0 7,100 8,100 6,100
12/12/2025 7,300 0.1 (1.39%) 601 4.28 0 0 7,200 8,200 6,200
11/12/2025 7,300 0 (0%) 2,700 19.47 0 0 7,300 8,300 6,300
10/12/2025 7,300 0.1 (1.39%) 1,130 8.2 0 0 7,200 8,200 6,200
09/12/2025 7,200 0.1 (1.41%) 122 0.88 0 0 7,100 8,100 6,100
08/12/2025 7,200 0 (0%) 1,100 7.82 0 0 7,200 8,200 6,200
05/12/2025 7,200 0 (0%) 1,600 11.54 0 0 7,200 8,200 6,200
04/12/2025 7,300 0.1 (1.39%) 5,700 41.05 0 0 7,200 8,200 6,200
03/12/2025 7,200 0.1 (1.41%) 2,219 15.98 0 0 7,100 8,100 6,100
02/12/2025 7,100 0 (0%) 1,500 10.65 0 0 7,100 8,100 6,100
01/12/2025 7,200 0 (0%) 13,200 93.73 0 0 7,200 8,200 6,200
28/11/2025 7,300 0.1 (1.39%) 16,410 117.53 0 0 7,200 8,200 6,200
27/11/2025 7,300 0.1 (1.39%) 18,400 132.06 0 0 7,200 8,200 6,200
26/11/2025 7,200 0 (0%) 14,700 105.12 0 0 7,200 8,200 6,200
25/11/2025 7,200 0 (0%) 17,474 125. 0 0 7,200 8,200 6,200
24/11/2025 7,200 0 (0%) 7,309 52.32 0 0 7,200 8,200 6,200
21/11/2025 7,300 0 (0%) 6,900 49.69 0 0 7,300 8,300 6,300
20/11/2025 7,300 0.1 (1.39%) 268 1.95 0 0 7,200 8,200 6,200
19/11/2025 7,300 0.1 (1.39%) 4,700 33.86 0 0 7,200 8,200 6,200
18/11/2025 7,300 0.1 (1.39%) 42,495 305.92 0 0 7,200 8,200 6,200
17/11/2025 7,300 0.1 (1.39%) 17,000 122.42 0 0 7,200 8,200 6,200
14/11/2025 7,300 0.2 (2.82%) 28,832 207.22 0 0 7,100 8,100 6,100
13/11/2025 7,200 0 (0%) 1,000 7.12 0 0 7,200 8,200 6,200
12/11/2025 7,200 0.1 (1.41%) 1,000 7.2 0 0 7,100 8,100 6,100
11/11/2025 7,200 0.1 (1.41%) 4,964 35. 0 0 7,100 8,100 6,100
10/11/2025 7,300 0.1 (1.39%) 17,000 120.74 0 0 7,200 8,200 6,200
07/11/2025 7,300 0.2 (2.82%) 6,388 45.81 0 0 7,100 8,100 6,100
06/11/2025 7,000 -0.1 (-1.41%) 47,622 338.13 0 0 7,100 8,100 6,100
05/11/2025 7,200 0 (0%) 17,789 126.32 0 0 7,200 8,200 6,200
04/11/2025 7,200 0 (0%) 841 6.05 0 0 7,200 8,200 6,200
03/11/2025 7,200 0.1 (1.41%) 1,200 8.58 0 0 7,100 8,100 6,100
31/10/2025 7,300 0.2 (2.82%) 1,100 7.78 0 0 7,100 8,100 6,100
30/10/2025 7,100 0 (0%) 14,400 102.24 0 0 7,100 8,100 6,100
29/10/2025 7,200 0.1 (1.41%) 38,200 272.53 0 0 7,100 8,100 6,100
28/10/2025 7,300 0.1 (1.39%) 14,300 101.94 0 0 7,200 8,200 6,200
27/10/2025 7,300 0 (0%) 7,033 49.79 0 0 7,300 8,300 6,300
24/10/2025 7,400 0 (0%) 6,457 47.38 0 0 7,400 8,500 6,300
23/10/2025 7,400 0 (0%) 4,077 30.09 0 0 7,400 8,500 6,300
22/10/2025 7,400 0 (0%) 1,075 7.72 0 0 7,400 8,500 6,300
21/10/2025 7,500 0.1 (1.35%) 5,500 40.65 0 0 7,400 8,500 6,300
20/10/2025 7,600 0 (0%) 8,504 62.87 0 0 7,600 8,700 6,500
17/10/2025 7,600 0.2 (2.7%) 16,201 123.02 0 0 7,400 8,500 6,300
16/10/2025 7,600 0.2 (2.7%) 13,300 99.05 0 0 7,400 8,500 6,300
15/10/2025 7,500 0.1 (1.35%) 102,800 760.34 0 0 7,400 8,500 6,300
14/10/2025 7,500 0.3 (4.17%) 17,300 128.02 0 0 7,200 8,200 6,200
13/10/2025 7,400 0.3 (4.23%) 83,903 600.74 0 0 7,100 8,100 6,100
10/10/2025 7,100 0 (0%) 23,500 166.85 0 0 7,100 8,100 6,100
09/10/2025 7,100 0 (0%) 38,200 271.12 0 0 7,100 8,100 6,100
08/10/2025 7,200 0.1 (1.41%) 33,804 240.39 0 0 7,100 8,100 6,100
07/10/2025 7,200 0 (0%) 90,400 643.74 0 0 7,200 8,200 6,200
06/10/2025 7,200 -0.1 (-1.37%) 14,801 106.61 0 0 7,300 8,300 6,300
03/10/2025 7,200 -0.1 (-1.37%) 15,165 109.91 0 0 7,300 8,300 6,300
02/10/2025 7,300 -0.1 (-1.35%) 39,611 289.06 0 0 7,400 8,500 6,300
01/10/2025 7,400 0 (0%) 16,203 119.26 0 0 7,400 8,500 6,300
30/09/2025 7,400 -0.1 (-1.33%) 13,001 96.22 0 0 7,500 8,600 6,400
29/09/2025 7,500 0 (0%) 38,656 290.99 0 0 7,500 8,600 6,400
26/09/2025 7,500 0 (0%) 41,000 306.78 0 0 7,500 8,600 6,400
25/09/2025 8,100 0.1 (1.25%) 18,101 144.83 0 0 8,000 9,200 6,800
24/09/2025 8,100 0.1 (1.25%) 57,760 464.75 0 0 8,000 9,200 6,800
23/09/2025 8,000 0 (0%) 21,523 171.8 0 0 8,000 9,200 6,800
22/09/2025 8,100 0.1 (1.25%) 27,903 223.34 0 0 8,000 9,200 6,800
19/09/2025 8,100 0.2 (2.53%) 8,200 65.58 0 0 7,900 9,000 6,800
18/09/2025 7,900 0 (0%) 27,500 217.25 0 0 7,900 9,000 6,800
17/09/2025 7,900 -0.1 (-1.25%) 18,200 143.42 0 0 8,000 9,200 6,800
16/09/2025 8,000 0.1 (1.27%) 17,500 139.54 0 0 7,900 9,000 6,800
15/09/2025 8,100 0.2 (2.53%) 17,104 135.34 0 0 7,900 9,000 6,800
12/09/2025 8,100 0.3 (3.85%) 13,601 107.41 0 0 7,800 8,900 6,700
11/09/2025 7,800 0 (0%) 21,500 166.75 0 0 7,800 8,900 6,700
10/09/2025 7,900 0 (0%) 8,900 69 0 0 7,900 9,000 6,800
09/09/2025 7,900 0 (0%) 10,900 86.06 0 0 7,900 9,000 6,800
08/09/2025 8,000 0.1 (1.27%) 5,100 40.2 0 0 7,900 9,000 6,800
05/09/2025 7,900 0 (0%) 3,200 25.31 0 0 7,900 9,000 6,800
04/09/2025 8,000 0.1 (1.27%) 7,504 59.3 0 0 7,900 9,000 6,800
03/09/2025 8,000 0.2 (2.56%) 7,200 57.02 0 0 7,800 8,900 6,700
29/08/2025 7,900 0.1 (1.28%) 35,301 275.37 0 0 7,800 8,900 6,700
28/08/2025 7,900 0 (0%) 14,227 111.42 0 0 7,900 9,000 6,800
27/08/2025 7,900 0 (0%) 11,200 88.28 0 0 7,900 9,000 6,800
26/08/2025 7,900 0.1 (1.28%) 3,404 26.87 0 0 7,800 8,900 6,700
25/08/2025 7,900 0.1 (1.28%) 0 0 0 0 7,800 8,900 6,700
22/08/2025 7,900 0.1 (1.28%) 10,432 80.88 0 0 7,800 8,900 6,700
21/08/2025 8,000 0.1 (1.27%) 21,400 167.95 0 0 7,900 9,000 6,800
20/08/2025 8,000 0.1 (1.27%) 13,800 109.16 0 0 7,900 9,000 6,800
19/08/2025 8,000 0.2 (2.56%) 24,300 192.72 0 0 7,800 8,900 6,700
18/08/2025 8,100 0 (0%) 12,300 96.38 0 0 8,100 9,300 6,900
15/08/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
14/08/2025 8,100 0.1 (1.25%) 33,600 271.95 0 0 8,000 9,200 6,800
13/08/2025 8,000 -0.1 (-1.23%) 2,500 20.04 0 0 8,100 9,300 6,900
12/08/2025 8,200 0.3 (3.8%) 25,151 204.68 10,000 68 7,900 9,000 6,800
11/08/2025 8,000 0.1 (1.27%) 3,904 30.99 0 0 7,900 9,000 6,800
08/08/2025 7,800 -0.1 (-1.27%) 34,700 273.17 0 0 7,900 9,000 6,800
07/08/2025 7,900 0.2 (2.6%) 16,600 131.14 0 0 7,700 8,800 6,600
06/08/2025 7,900 0 (0%) 32,301 249.97 0 0 7,900 9,000 6,800
05/08/2025 7,900 0 (0%) 3,310 26.03 0 0 7,900 9,000 6,800
04/08/2025 7,900 0 (0%) 5,000 39.33 0 0 7,900 9,000 6,800
01/08/2025 7,900 0.2 (2.6%) 9,300 73.02 0 0 7,700 8,800 6,600
31/07/2025 7,800 0.1 (1.3%) 23,164 177.96 0 0 7,700 8,800 6,600
30/07/2025 7,800 0.1 (1.3%) 36,000 277.15 0 0 7,700 8,800 6,600
29/07/2025 7,800 -0.1 (-1.27%) 13,200 102.1 0 0 7,900 9,000 6,800
28/07/2025 8,000 0.2 (2.56%) 84,900 669.12 0 0 7,800 8,900 6,700
25/07/2025 7,700 -0.2 (-2.53%) 34,102 264.58 0 0 7,900 9,000 6,800
24/07/2025 7,900 0 (0%) 37,613 295.33 0 0 7,900 9,000 6,800
23/07/2025 8,000 0 (0%) 67,510 535.52 0 0 8,000 9,200 6,800
22/07/2025 8,000 0 (0%) 12,808 102.41 0 0 8,000 9,200 6,800
21/07/2025 8,000 0.1 (1.27%) 19,908 159.26 0 0 7,900 9,000 6,800
18/07/2025 8,000 0.1 (1.27%) 9,390 74.24 0 0 7,900 9,000 6,800
17/07/2025 8,000 0.1 (1.27%) 25,310 200.04 0 0 7,900 9,000 6,800
16/07/2025 8,000 0.1 (1.27%) 11,400 90.28 0 0 7,900 9,000 6,800
15/07/2025 7,900 0 (0%) 9,304 73.69 0 0 7,900 9,000 6,800
14/07/2025 8,000 0.1 (1.27%) 9,601 76.08 0 0 7,900 9,000 6,800
11/07/2025 8,000 0.2 (2.56%) 5,706 45.05 0 0 7,800 8,900 6,700
10/07/2025 7,900 0.2 (2.6%) 40,776 316.95 0 0 7,700 8,800 6,600
09/07/2025 7,700 0.1 (1.32%) 22,200 170.07 0 0 7,600 8,700 6,500
08/07/2025 7,700 0.1 (1.32%) 6,600 49.93 0 0 7,600 8,700 6,500
07/07/2025 7,600 0 (0%) 4,414 33.56 0 0 7,600 8,700 6,500

Dữ liệu lịch sử - BSC

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