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
12/01/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
09/01/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
08/01/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
07/01/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
06/01/2026 5,700 -0.4 (-6.56%) 200 1.14 0 0 6,100 7,000 5,200
05/01/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
31/12/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
30/12/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
29/12/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
26/12/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
25/12/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
24/12/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
23/12/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
22/12/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
19/12/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
18/12/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
17/12/2025 6,100 -0.1 (-1.61%) 100 0.61 0 0 6,200 7,100 5,300
16/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
15/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
12/12/2025 6,200 0.2 (3.33%) 200 1.24 0 0 6,000 6,900 5,100
11/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
10/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
09/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
08/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
05/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
04/12/2025 6,000 -0.1 (-1.64%) 100 0.6 0 0 6,100 7,000 5,200
03/12/2025 6,000 0.5 (9.09%) 1,300 7.88 0 0 5,500 6,300 4,700
02/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
01/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
28/11/2025 5,300 -0.7 (-11.67%) 1,100 6.02 0 0 6,000 6,900 5,100
27/11/2025 6,000 -0.3 (-4.76%) 400 2.4 0 0 6,300 7,200 5,400
26/11/2025 6,300 0.3 (5%) 100 0.63 0 0 6,000 6,900 5,100
25/11/2025 6,000 -0.5 (-7.69%) 5,700 34.21 0 0 6,500 7,400 5,600
24/11/2025 7,000 -0.1 (-1.41%) 1,000 6.46 0 0 7,100 8,100 6,100
21/11/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
20/11/2025 7,200 0.9 (14.29%) 1,400 9.95 0 0 6,300 7,200 5,400
19/11/2025 6,300 -1 (-13.7%) 600 3.79 0 0 7,300 8,300 6,300
18/11/2025 7,300 0.8 (12.31%) 200 1.46 0 0 6,500 7,400 5,600
17/11/2025 7,200 -0.3 (-4%) 3,300 21.3 0 0 7,500 8,600 6,400
14/11/2025 7,500 0.7 (10.29%) 600 4.5 0 0 6,800 7,800 5,800
13/11/2025 7,500 0.3 (4.17%) 4,800 32.79 0 0 7,200 8,200 6,200
12/11/2025 7,900 0.1 (1.28%) 1,500 10.77 0 0 7,800 8,900 6,700
11/11/2025 7,500 -1.3 (-14.77%) 1,000 7.76 0 0 8,800 10,100 7,500
10/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
07/11/2025 8,700 0.9 (11.54%) 200 1.75 0 0 7,800 8,900 6,700
06/11/2025 8,100 1 (14.08%) 400 3.1 0 0 7,100 8,100 6,100
05/11/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
04/11/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
03/11/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
31/10/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
30/10/2025 7,100 0.2 (2.9%) 1,200 8.52 0 0 6,900 7,900 5,900
29/10/2025 6,900 0 (0%) 10,000 68.66 0 0 6,900 7,900 5,900
28/10/2025 6,600 0.1 (1.54%) 1,400 9.64 0 0 6,500 7,400 5,600
27/10/2025 6,500 -0.3 (-4.41%) 1,200 7.74 0 0 6,800 7,800 5,800
24/10/2025 6,800 0.2 (3.03%) 100 0.68 0 0 6,600 7,500 5,700
23/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
22/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
21/10/2025 6,200 -0.6 (-8.82%) 8,800 57.9 0 0 6,800 7,800 5,800
20/10/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
17/10/2025 6,800 0.3 (4.62%) 4,400 30.02 0 0 6,500 7,400 5,600
16/10/2025 6,700 0.7 (11.67%) 1,800 11.77 0 0 6,000 6,900 5,100
15/10/2025 6,200 -0.1 (-1.59%) 2,300 13.84 0 0 6,300 7,200 5,400
14/10/2025 5,700 -0.9 (-13.64%) 1,300 8.19 0 0 6,600 7,500 5,700
13/10/2025 6,600 -0.1 (-1.49%) 1,000 6.6 0 0 6,700 7,700 5,700
10/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
09/10/2025 5,800 -0.9 (-13.43%) 1,300 8.74 0 0 6,700 7,700 5,700
08/10/2025 6,900 -0.1 (-1.43%) 1,500 10.08 0 0 7,000 8,000 6,000
07/10/2025 7,000 0.6 (9.38%) 2,100 14.72 0 0 6,400 7,300 5,500
06/10/2025 7,100 0.8 (12.7%) 800 5.12 0 0 6,300 7,200 5,400
03/10/2025 6,300 0.6 (10.53%) 100 0.63 0 0 5,700 6,500 4,900
02/10/2025 5,800 0.3 (5.45%) 2,600 14.78 0 0 5,500 6,300 4,700
01/10/2025 5,500 0.3 (5.77%) 2,200 12.14 0 0 5,200 5,900 4,500
30/09/2025 5,200 0 (0%) 1,300 6.76 0 0 5,200 5,900 4,500
29/09/2025 5,100 -0.2 (-3.77%) 2,000 10.3 0 0 5,300 6,000 4,600
26/09/2025 5,300 -0.2 (-3.64%) 1,000 5.3 0 0 5,500 6,300 4,700
25/09/2025 5,500 0.2 (3.77%) 2,200 12.1 0 0 5,300 6,000 4,600
24/09/2025 5,300 -0.5 (-8.62%) 1,400 7.42 0 0 5,800 6,600 5,000
23/09/2025 5,800 0.4 (7.41%) 100 0.58 0 0 5,400 6,200 4,600
22/09/2025 5,700 0.4 (7.55%) 3,600 19.4 0 0 5,300 6,000 4,600
19/09/2025 5,500 -0.4 (-6.78%) 3,100 16.45 0 0 5,900 6,700 5,100
18/09/2025 5,900 0.7 (13.46%) 2,000 11.8 0 0 5,200 5,900 4,500
17/09/2025 5,200 -0.3 (-5.45%) 100 0.52 0 0 5,500 6,300 4,700
16/09/2025 5,500 0.1 (1.85%) 300 1.65 0 0 5,400 6,200 4,600
15/09/2025 5,500 0.4 (7.84%) 1,000 5.42 0 0 5,100 5,800 4,400
12/09/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
11/09/2025 5,100 0.1 (2%) 2,400 12.24 0 0 5,000 5,700 4,300
10/09/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
09/09/2025 5,000 -0.1 (-1.96%) 4,900 24.55 0 0 5,100 5,800 4,400
08/09/2025 5,100 -0.3 (-5.56%) 1,000 5.1 0 0 5,400 6,200 4,600
05/09/2025 5,400 0 (0%) 4,100 22.24 0 0 5,400 6,200 4,600
04/09/2025 5,400 0 (0%) 300 1.62 0 0 5,400 6,200 4,600
03/09/2025 5,500 0.4 (7.84%) 300 1.61 0 0 5,100 5,800 4,400
29/08/2025 5,200 0.1 (1.96%) 2,900 14.89 0 0 5,100 5,800 4,400
28/08/2025 5,100 0 (0%) 200 1.02 0 0 5,100 5,800 4,400
27/08/2025 5,100 0 (0%) 100 0.51 0 0 5,100 5,800 4,400
26/08/2025 5,100 0.6 (13.33%) 1,400 7.14 0 0 4,500 5,100 3,900
25/08/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
22/08/2025 4,400 -0.7 (-13.73%) 10,500 47.21 0 0 5,100 5,800 4,400
21/08/2025 4,900 -0.8 (-14.04%) 400 2.04 0 0 5,700 6,500 4,900
20/08/2025 5,700 0 (0%) 100 0.57 0 0 5,700 6,500 4,900
19/08/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
18/08/2025 5,700 -0.8 (-12.31%) 100 0.57 0 0 6,500 7,400 5,600
15/08/2025 6,000 -1 (-14.29%) 700 4.53 0 0 7,000 8,000 6,000
14/08/2025 7,000 0.5 (7.69%) 100 0.7 0 0 6,500 7,400 5,600
13/08/2025 6,000 -0.9 (-13.04%) 200 1.3 0 0 6,900 7,900 5,900
12/08/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
11/08/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
08/08/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
07/08/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
06/08/2025 6,900 -0.2 (-2.82%) 2,300 15.87 0 0 7,100 8,100 6,100
05/08/2025 7,100 0.5 (7.58%) 100 0.71 0 0 6,600 7,500 5,700
04/08/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
01/08/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
31/07/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
30/07/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
29/07/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
28/07/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
25/07/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
24/07/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
23/07/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
22/07/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
21/07/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
18/07/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
17/07/2025 5,700 -0.7 (-10.94%) 500 3.32 0 0 6,400 7,300 5,500
16/07/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
15/07/2025 6,400 -1.1 (-14.67%) 100 0.64 0 0 7,500 8,600 6,400
14/07/2025 7,500 -0.5 (-6.25%) 100 0.75 0 0 8,000 9,200 6,800

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
SÓNG THOÁI VỐN: DOANH NGHIỆP NHÀ NƯỚC SẼ LÊN NGÔI?| CHỨNG AND CHILL
Liên kết nhanh