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 6,500 0 (0%) 57 0.34 0 0 6,500 7,100 5,900
05/01/2026 6,500 -0.1 (-1.52%) 2,810 18.48 0 0 6,600 7,200 6,000
31/12/2025 6,600 -0.2 (-2.94%) 701 4.58 0 0 6,800 7,400 6,200
30/12/2025 6,800 0 (0%) 206 1.38 0 0 6,800 7,400 6,200
29/12/2025 6,800 0 (0%) 11 0.07 0 0 6,800 7,400 6,200
26/12/2025 6,800 0 (0%) 1 0.01 0 0 6,800 7,400 6,200
25/12/2025 6,800 0 (0%) 2,002 13.07 0 0 6,800 7,400 6,200
24/12/2025 6,800 0 (0%) 2 0.01 0 0 6,800 7,400 6,200
23/12/2025 6,800 0 (0%) 625 4.09 0 0 6,800 7,400 6,200
22/12/2025 6,800 0 (0%) 1 0.01 0 0 6,800 7,400 6,200
19/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
18/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
17/12/2025 6,800 0 (0%) 2,100 13.88 0 0 6,800 7,400 6,200
16/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
15/12/2025 6,800 0.1 (1.49%) 100 0.68 0 0 6,700 7,300 6,100
12/12/2025 6,700 0 (0%) 14 0.09 0 0 6,700 7,300 6,100
11/12/2025 6,700 0 (0%) 22,100 145.87 0 0 6,700 7,300 6,100
10/12/2025 6,700 0 (0%) 100 0.67 0 0 6,700 7,300 6,100
09/12/2025 6,700 0.1 (1.52%) 9,223 61.08 0 0 6,600 7,200 6,000
08/12/2025 6,600 -0.3 (-4.35%) 114 0.76 0 0 6,900 7,500 6,300
05/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
04/12/2025 6,900 0.2 (2.99%) 100 0.69 0 0 6,700 7,300 6,100
03/12/2025 6,700 -0.2 (-2.9%) 252 1.68 0 0 6,900 7,500 6,300
02/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
01/12/2025 6,900 0 (0%) 7,500 49.61 0 0 6,900 7,500 6,300
28/11/2025 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
27/11/2025 6,900 0.1 (1.47%) 100 0.69 0 0 6,800 7,400 6,200
26/11/2025 6,800 -0.2 (-2.86%) 3,400 22.37 0 0 7,000 7,700 6,300
25/11/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
24/11/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
21/11/2025 7,000 0 (0%) 17 0.11 0 0 7,000 7,700 6,300
20/11/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
19/11/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
18/11/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
17/11/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
14/11/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
13/11/2025 7,000 0 (0%) 500 3.5 0 0 7,000 7,700 6,300
12/11/2025 7,000 0 (0%) 1,000 7 0 0 7,000 7,700 6,300
11/11/2025 7,000 0 (0%) 2,254 14.64 0 0 7,000 7,700 6,300
10/11/2025 7,000 0.2 (2.94%) 600 4.19 0 0 6,800 7,400 6,200
07/11/2025 6,800 -0.2 (-2.86%) 800 5.34 0 0 7,000 7,700 6,300
06/11/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
05/11/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
04/11/2025 7,000 0 (0%) 1 0.01 0 0 7,000 7,700 6,300
03/11/2025 7,000 0 (0%) 1,500 9.98 0 0 7,000 7,700 6,300
31/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
30/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
29/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
28/10/2025 7,000 0 (0%) 1,000 7 0 0 7,000 7,700 6,300
27/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
24/10/2025 7,000 0 (0%) 30 0.2 0 0 7,000 7,700 6,300
23/10/2025 7,000 0.4 (6.06%) 100 0.7 0 0 6,600 7,200 6,000
22/10/2025 6,600 -0.2 (-2.94%) 100 0.66 0 0 6,800 7,400 6,200
21/10/2025 6,800 -0.3 (-4.23%) 300 2.04 0 0 7,100 7,800 6,400
20/10/2025 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
17/10/2025 7,100 0 (0%) 30 0.2 0 0 7,100 7,800 6,400
16/10/2025 7,100 0.2 (2.9%) 100 0.71 0 0 6,900 7,500 6,300
15/10/2025 6,900 0 (0%) 1,000 6.9 0 0 6,900 7,500 6,300
14/10/2025 6,900 0.1 (1.47%) 2,300 15.66 0 0 6,800 7,400 6,200
13/10/2025 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
10/10/2025 6,800 0 (0%) 2,900 19.72 0 0 6,800 7,400 6,200
09/10/2025 6,800 0 (0%) 11,100 74.95 0 0 6,800 7,400 6,200
08/10/2025 6,800 0 (0%) 400 2.73 0 0 6,800 7,400 6,200
07/10/2025 6,800 -0.1 (-1.45%) 2,800 19.2 0 0 6,900 7,500 6,300
06/10/2025 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
03/10/2025 6,900 0.1 (1.47%) 1,652 11.07 0 0 6,800 7,400 6,200
02/10/2025 6,800 -0.2 (-2.86%) 1,100 7.28 0 0 7,000 7,700 6,300
01/10/2025 7,000 0.1 (1.45%) 1,100 7.7 0 0 6,900 7,500 6,300
30/09/2025 6,900 -0.1 (-1.43%) 300 2.04 0 0 7,000 7,700 6,300
29/09/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
26/09/2025 7,000 0 (0%) 825 5.53 0 0 7,000 7,700 6,300
25/09/2025 7,000 -0.1 (-1.41%) 601 4.06 0 0 7,100 7,800 6,400
24/09/2025 7,100 -0.1 (-1.39%) 15,000 97.66 0 0 7,200 7,900 6,500
23/09/2025 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
22/09/2025 7,200 0 (0%) 4 0.03 0 0 7,200 7,900 6,500
19/09/2025 7,200 0.3 (4.35%) 148 1.04 0 0 6,900 7,500 6,300
18/09/2025 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
17/09/2025 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
16/09/2025 6,900 0.2 (2.99%) 600 4.15 0 0 6,700 7,300 6,100
15/09/2025 6,700 0.2 (3.08%) 1,600 10.42 0 0 6,500 7,100 5,900
12/09/2025 6,500 0 (0%) 1,200 7.82 0 0 6,500 7,100 5,900
11/09/2025 6,500 -0.3 (-4.41%) 200 1.32 0 0 6,800 7,400 6,200
10/09/2025 6,800 0 (0%) 1,616 10.67 0 0 6,800 7,400 6,200
09/09/2025 6,800 0 (0%) 33 0.22 0 0 6,800 7,400 6,200
08/09/2025 6,800 0 (0%) 899 5.9 0 0 6,800 7,400 6,200
05/09/2025 6,800 -0.1 (-1.45%) 19,000 124.15 0 0 6,900 7,500 6,300
04/09/2025 6,900 0.1 (1.47%) 680 4.64 0 0 6,800 7,400 6,200
03/09/2025 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
29/08/2025 6,800 0 (0%) 200 1.35 0 0 6,800 7,400 6,200
28/08/2025 6,800 0.1 (1.49%) 100 0.68 0 0 6,700 7,300 6,100
27/08/2025 6,700 0.1 (1.52%) 1,000 6.74 0 0 6,600 7,200 6,000
26/08/2025 6,600 0.1 (1.54%) 7,263 47.93 0 0 6,500 7,100 5,900
25/08/2025 6,500 -0.2 (-2.99%) 3,200 21.1 0 0 6,700 7,300 6,100
22/08/2025 6,700 -0.1 (-1.47%) 701 4.67 0 0 6,800 7,400 6,200
21/08/2025 6,800 0.1 (1.49%) 36,900 240.53 0 0 6,700 7,300 6,100
20/08/2025 6,700 -0.1 (-1.47%) 25,237 167.51 0 0 6,800 7,400 6,200
19/08/2025 6,800 0 (0%) 54,802 368. 0 0 6,800 7,400 6,200
18/08/2025 6,800 0 (0%) 1,206 8.2 0 0 6,800 7,400 6,200
15/08/2025 6,800 -0.2 (-2.86%) 42,700 280.92 0 0 7,000 7,700 6,300
14/08/2025 7,000 0.1 (1.45%) 101 0.71 0 0 6,900 7,500 6,300
13/08/2025 6,900 0 (0%) 3,400 23.68 0 0 6,900 7,500 6,300
12/08/2025 6,900 0.1 (1.47%) 23,804 157.55 0 0 6,800 7,400 6,200
11/08/2025 6,800 0 (0%) 49,600 337.49 0 0 6,800 7,400 6,200
08/08/2025 6,800 0 (0%) 8,280 55.56 0 0 6,800 7,400 6,200
07/08/2025 6,800 -0.2 (-2.86%) 1,600 10.72 0 0 7,000 7,700 6,300
06/08/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
05/08/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
04/08/2025 7,000 0 (0%) 1,158 7.57 0 0 7,000 7,700 6,300
01/08/2025 7,000 0 (0%) 2 0.01 0 0 7,000 7,700 6,300
31/07/2025 7,000 0 (0%) 5,000 34.02 0 0 7,000 7,700 6,300
30/07/2025 7,000 0.2 (2.94%) 2,600 17.72 0 0 6,800 7,400 6,200
29/07/2025 6,800 -0.2 (-2.86%) 12,134 77.36 0 0 7,000 7,700 6,300
28/07/2025 7,000 -0.2 (-2.78%) 5,700 38.41 0 0 7,200 7,900 6,500
25/07/2025 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
24/07/2025 7,200 0.3 (4.35%) 100 0.72 0 0 6,900 7,500 6,300
23/07/2025 6,900 0 (0%) 12,700 85.16 0 0 6,900 7,500 6,300
22/07/2025 6,900 0 (0%) 649 4.41 0 0 6,900 7,500 6,300
21/07/2025 6,900 -0.2 (-2.82%) 16,700 114.81 0 0 7,100 7,800 6,400
18/07/2025 7,100 0 (0%) 3,300 23.44 0 0 7,100 7,800 6,400
17/07/2025 7,100 0 (0%) 431 3.04 0 0 7,100 7,800 6,400
16/07/2025 7,100 0.1 (1.43%) 2,902 19.76 0 0 7,000 7,700 6,300
15/07/2025 7,000 -0.2 (-2.78%) 1,800 12.88 0 0 7,200 7,900 6,500
14/07/2025 7,200 0 (0%) 500 3.6 0 0 7,200 7,900 6,500
11/07/2025 7,200 0 (0%) 7,200 50.93 0 0 7,200 7,900 6,500
10/07/2025 7,200 0.1 (1.41%) 5,005 35.54 0 0 7,100 7,800 6,400
09/07/2025 7,100 0 (0%) 31,101 226.22 0 0 7,100 7,800 6,400
08/07/2025 7,100 0 (0%) 8,500 60.36 0 0 7,100 7,800 6,400
07/07/2025 7,100 0.6 (9.23%) 18,307 123.18 0 0 6,500 7,100 5,900

Dữ liệu lịch sử - BSC

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