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
16/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
15/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
12/12/2025 7,000 0.1 (1.45%) 349,567 2,499.14 0 0 6,900 7,900 5,900
11/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
10/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
09/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
08/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
05/12/2025 6,900 -0.1 (-1.43%) 192,989 1,326.41 0 0 7,000 8,000 6,000
04/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
03/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
02/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
01/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
28/11/2025 7,000 0.1 (1.45%) 222,619 1,566.53 0 0 6,900 7,900 5,900
27/11/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
26/11/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
25/11/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
24/11/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
21/11/2025 6,900 -0.1 (-1.43%) 78,145 542.97 0 0 7,000 8,000 6,000
20/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
19/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
18/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
17/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
14/11/2025 7,000 0.2 (2.94%) 151,464 1,063.57 0 0 6,800 7,800 5,800
13/11/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
12/11/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
11/11/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
10/11/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
07/11/2025 6,800 0.3 (4.62%) 273,459 1,848.36 0 0 6,500 7,400 5,600
06/11/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
05/11/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
04/11/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
03/11/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
31/10/2025 6,600 0.3 (4.76%) 139,816 914.81 0 0 6,300 7,200 5,400
30/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
29/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
28/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
27/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
24/10/2025 6,300 -0.2 (-3.08%) 184,951 1,166.6 0 0 6,500 7,400 5,600
23/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
22/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
21/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
20/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
17/10/2025 6,400 -0.5 (-7.25%) 278,149 1,817.92 0 0 6,900 7,900 5,900
16/10/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
15/10/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
14/10/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
13/10/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
10/10/2025 6,900 0 (0%) 190,240 1,305.9 0 0 6,900 7,900 5,900
09/10/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
08/10/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
07/10/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
06/10/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
03/10/2025 6,800 -0.3 (-4.23%) 162,428 1,123.79 0 0 7,100 8,100 6,100
02/10/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
01/10/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
30/09/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
29/09/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
26/09/2025 6,900 -0.5 (-6.76%) 215,630 1,531.95 0 0 7,400 8,500 6,300
25/09/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
24/09/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
23/09/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
22/09/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
19/09/2025 7,400 -0.2 (-2.63%) 145,983 1,085.87 0 0 7,600 8,700 6,500
18/09/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
17/09/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
16/09/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
15/09/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
12/09/2025 7,500 -0.2 (-2.6%) 185,746 1,405.52 0 0 7,700 8,800 6,600
11/09/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
10/09/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
09/09/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
08/09/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
05/09/2025 7,700 -0.1 (-1.28%) 353,746 2,731.74 0 0 7,800 8,900 6,700
04/09/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
03/09/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
29/08/2025 7,800 0 (0%) 259,324 2,017.78 0 0 7,800 8,900 6,700
28/08/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
27/08/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
26/08/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
25/08/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
22/08/2025 7,800 -0.3 (-3.7%) 275,994 2,158.23 0 0 8,100 9,300 6,900
21/08/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
20/08/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
19/08/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
18/08/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
15/08/2025 8,300 0 (0%) 393,743 3,196.97 0 0 8,300 9,500 7,100
14/08/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
13/08/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
12/08/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
11/08/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
08/08/2025 8,300 0.1 (1.22%) 639,869 5,306.62 0 0 8,200 9,400 7,000
07/08/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
06/08/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
05/08/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
04/08/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
01/08/2025 7,900 -0.7 (-8.14%) 362,700 2,976.56 0 0 8,600 9,800 7,400
31/07/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
30/07/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
29/07/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
28/07/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
25/07/2025 8,700 0.2 (2.35%) 797,664 6,848.02 0 0 8,500 9,700 7,300
24/07/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
23/07/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
22/07/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
21/07/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
18/07/2025 8,500 0.3 (3.66%) 756,294 6,417.55 0 0 8,200 9,400 7,000
17/07/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
16/07/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
15/07/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
14/07/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
11/07/2025 8,300 1 (13.7%) 851,562 6,997.11 0 0 7,300 8,300 6,300
10/07/2025 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
09/07/2025 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
08/07/2025 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
07/07/2025 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
04/07/2025 7,300 0.2 (2.82%) 118,402 862.6 0 0 7,100 8,100 6,100
03/07/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
02/07/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
01/07/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
30/06/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
27/06/2025 7,100 -0.6 (-7.79%) 533,508 3,780.42 0 0 7,700 8,800 6,600
26/06/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
25/06/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
24/06/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
23/06/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
20/06/2025 7,600 -1 (-11.63%) 680,675 5,246.4 0 0 8,600 9,800 7,400
19/06/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
18/06/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
17/06/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
16/06/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400

Dữ liệu lịch sử - BSC

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