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
23/03/2026 6,360 0 (0%) 0 0 0 0 6,360 6,800 5,920
20/03/2026 6,360 -0.04 (-0.63%) 1,200 7.63 0 0 6,400 6,840 5,960
19/03/2026 6,400 0 (0%) 1,200 7.57 0 0 6,400 6,840 5,960
18/03/2026 6,400 -0.05 (-0.78%) 1,200 7.66 0 0 6,450 6,900 6,000
17/03/2026 6,450 -0.05 (-0.77%) 1,000 6.48 0 0 6,500 6,950 6,050
16/03/2026 6,500 0.15 (2.36%) 2,100 13.67 0 0 6,350 6,790 5,910
13/03/2026 6,350 -0.05 (-0.78%) 3,100 19.81 0 0 6,400 6,840 5,960
12/03/2026 6,400 0.34 (5.61%) 2,400 15.14 0 0 6,060 6,480 5,640
11/03/2026 6,060 -0.04 (-0.66%) 19,200 116.85 0 0 6,100 6,520 5,680
10/03/2026 6,100 -0.2 (-3.17%) 3,700 23.08 0 0 6,300 6,740 5,860
09/03/2026 6,300 -0.26 (-3.96%) 19,600 124.23 0 0 6,560 7,010 6,110
06/03/2026 6,560 0.31 (4.96%) 9,900 63.44 0 0 6,250 6,680 5,820
05/03/2026 6,250 0 (0%) 5,800 36.89 0 0 6,250 6,680 5,820
04/03/2026 6,250 -0.1 (-1.57%) 4,300 27.05 0 0 6,350 6,790 5,910
03/03/2026 6,350 0 (0%) 12,900 81.99 0 0 6,350 6,790 5,910
02/03/2026 6,350 -0.27 (-4.08%) 14,000 90.54 0 0 6,620 7,080 6,160
27/02/2026 6,620 -0.02 (-0.3%) 5,700 37.23 0 0 6,640 7,100 6,180
26/02/2026 6,640 0.14 (2.15%) 15,200 98.82 0 0 6,500 6,950 6,050
25/02/2026 6,500 -0.17 (-2.55%) 4,200 27.58 0 0 6,670 7,130 6,210
24/02/2026 6,670 0.02 (0.3%) 9,900 65.74 0 0 6,650 7,110 6,190
23/02/2026 6,650 -0.05 (-0.75%) 12,700 84.19 0 0 6,700 7,160 6,240
13/02/2026 6,700 0 (0%) 2,400 16.08 0 0 6,700 7,160 6,240
12/02/2026 6,700 0.1 (1.52%) 300 2. 0 0 6,600 7,060 6,140
11/02/2026 6,600 -0.04 (-0.6%) 2,500 16.5 0 0 6,640 7,100 6,180
10/02/2026 6,640 0 (0%) 700 4.68 0 0 6,640 7,100 6,180
09/02/2026 6,640 0 (0%) 11,300 75.09 0 0 6,640 7,100 6,180
06/02/2026 6,640 -0.06 (-0.9%) 8,700 57.81 0 0 6,700 7,160 6,240
05/02/2026 6,700 0 (0%) 5,200 34.92 0 0 6,700 7,160 6,240
04/02/2026 6,700 -0.05 (-0.74%) 4,700 31.61 0 0 6,750 7,220 6,280
03/02/2026 6,750 0.14 (2.12%) 5,900 39.29 0 0 6,610 7,070 6,150
02/02/2026 6,610 -0.24 (-3.5%) 1,400 9.36 0 0 6,850 7,320 6,380
30/01/2026 6,850 0.01 (0.15%) 2,700 18.4 0 0 6,840 7,310 6,370
29/01/2026 6,840 0.08 (1.18%) 4,300 29.3 0 0 6,760 7,230 6,290
28/01/2026 6,760 0.06 (0.9%) 1,200 8.11 0 0 6,700 7,160 6,240
27/01/2026 6,700 0 (0%) 4,200 28.14 0 0 6,700 7,160 6,240
26/01/2026 6,700 0 (0%) 12,100 80.15 0 0 6,700 7,160 6,240
23/01/2026 6,700 -0.1 (-1.47%) 8,300 55.89 0 0 6,800 7,270 6,330
22/01/2026 6,800 0.03 (0.44%) 5,200 35.2 0 0 6,770 7,240 6,300
21/01/2026 6,770 0.02 (0.3%) 2,300 15.59 0 0 6,750 7,220 6,280
20/01/2026 6,750 -0.05 (-0.74%) 4,500 30.55 0 0 6,800 7,270 6,330
19/01/2026 6,800 -0.05 (-0.73%) 2,400 16.47 0 0 6,850 7,320 6,380
16/01/2026 6,850 0.15 (2.24%) 7,100 49.3 0 0 6,700 7,160 6,240
15/01/2026 6,700 -0.2 (-2.9%) 1,400 9.65 0 0 6,900 7,380 6,420
14/01/2026 6,900 -0.05 (-0.72%) 1,300 9.03 0 0 6,950 7,430 6,470
13/01/2026 6,950 0.3 (4.51%) 2,500 17.31 0 0 6,650 7,110 6,190
12/01/2026 6,650 -0.3 (-4.32%) 1,200 8.04 0 0 6,950 7,430 6,470
09/01/2026 6,950 0.04 (0.58%) 25,000 174.73 0 0 6,910 7,390 6,430
08/01/2026 6,910 -0.04 (-0.58%) 1,500 10.49 0 0 6,950 7,430 6,470
07/01/2026 6,950 -0.02 (-0.29%) 1,200 8.37 0 0 6,970 7,450 6,490
06/01/2026 6,970 0.09 (1.31%) 3,700 24.66 0 0 6,880 7,360 6,400
05/01/2026 6,880 -0.02 (-0.29%) 2,600 17.86 0 0 6,900 7,380 6,420
31/12/2025 6,900 0.05 (0.73%) 4,100 28.1 0 0 6,850 7,320 6,380
30/12/2025 6,850 0.1 (1.48%) 1,500 10.16 0 0 6,750 7,220 6,280
29/12/2025 6,750 -0.24 (-3.43%) 600 4.06 0 0 6,990 7,470 6,510
26/12/2025 6,990 -0.01 (-0.14%) 200 1.4 0 0 7,000 7,490 6,510
25/12/2025 7,000 0.05 (0.72%) 7,300 50.93 0 0 6,950 7,430 6,470
24/12/2025 6,950 0.25 (3.73%) 400 2.79 0 0 6,700 7,160 6,240
23/12/2025 6,700 -0.2 (-2.9%) 4,200 28.14 0 0 6,900 7,380 6,420
22/12/2025 6,900 0.05 (0.73%) 1,700 11.53 0 0 6,850 7,320 6,380
19/12/2025 6,850 -0.15 (-2.14%) 3,700 25.61 0 0 7,000 7,490 6,510
18/12/2025 7,000 -0.1 (-1.41%) 2,200 15.12 0 0 7,100 7,590 6,610
17/12/2025 7,100 0.3 (4.41%) 4,800 33.07 0 0 6,800 7,270 6,330
16/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,270 6,330
15/12/2025 6,800 0 (0%) 700 4.76 0 0 6,800 7,270 6,330
12/12/2025 6,800 -0.2 (-2.86%) 2,500 17 0 0 7,000 7,490 6,510
11/12/2025 7,000 0.03 (0.43%) 1,200 8.33 0 0 6,970 7,450 6,490
10/12/2025 6,970 -0.03 (-0.43%) 6,800 47.48 0 0 7,000 7,490 6,510
09/12/2025 7,000 0.17 (2.49%) 3,900 27.46 0 0 6,830 7,300 6,360
08/12/2025 6,830 -0.17 (-2.43%) 1,500 10.48 0 0 7,000 7,490 6,510
05/12/2025 7,000 -0.02 (-0.28%) 1,000 6.88 0 0 7,020 7,510 6,530
04/12/2025 7,020 -0.03 (-0.43%) 1,600 11.23 0 0 7,050 7,540 6,560
03/12/2025 7,050 -0.03 (-0.42%) 800 5.66 0 0 7,080 7,570 6,590
02/12/2025 7,080 0.07 (1.%) 1,700 11.93 0 0 7,010 7,500 6,520
01/12/2025 7,010 0.01 (0.14%) 6,600 46.72 0 0 7,000 7,490 6,510
28/11/2025 7,000 -0.08 (-1.13%) 3,300 23.33 0 0 7,080 7,570 6,590
27/11/2025 7,080 0.19 (2.76%) 4,000 27.99 0 0 6,890 7,370 6,410
26/11/2025 6,890 0.01 (0.15%) 19,100 131.77 0 0 6,880 7,360 6,400
25/11/2025 6,880 0.07 (1.03%) 300 2.05 0 0 6,810 7,280 6,340
24/11/2025 6,810 -0.09 (-1.3%) 4,900 33.66 0 0 6,900 7,380 6,420
21/11/2025 6,900 0 (0%) 400 2.74 0 0 6,900 7,380 6,420
20/11/2025 6,900 0 (0%) 3,800 26.05 0 0 6,900 7,380 6,420
19/11/2025 6,900 0 (0%) 700 4.83 0 0 6,900 7,380 6,420
18/11/2025 6,900 0 (0%) 1,800 12.41 0 0 6,900 7,380 6,420
17/11/2025 6,900 0 (0%) 4,500 30.83 0 0 6,900 7,380 6,420
14/11/2025 6,900 0 (0%) 4,800 33.04 0 0 6,900 7,380 6,420
13/11/2025 6,900 -0.29 (-4.03%) 3,800 26.22 0 0 7,190 7,690 6,690
12/11/2025 7,190 0 (0%) 600 4.31 0 0 7,190 7,690 6,690
11/11/2025 7,190 0.19 (2.71%) 11,100 77.83 0 0 7,000 7,490 6,510
10/11/2025 7,000 0.01 (0.14%) 3,500 24.12 0 0 6,990 7,470 6,510
07/11/2025 6,990 0.02 (0.29%) 700 4.9 0 0 6,970 7,450 6,490
06/11/2025 6,970 0.02 (0.29%) 6,500 45.49 0 0 6,950 7,430 6,470
05/11/2025 6,950 0.05 (0.72%) 4,400 30.47 0 0 6,900 7,380 6,420
04/11/2025 6,900 0 (0%) 7,200 49.68 0 0 6,900 7,380 6,420
03/11/2025 6,900 -0.1 (-1.43%) 12,500 86.45 0 0 7,000 7,490 6,510
31/10/2025 7,000 -0.01 (-0.14%) 1,300 9.11 0 0 7,010 7,500 6,520
30/10/2025 7,010 0.01 (0.14%) 3,200 22.43 0 0 7,000 7,490 6,510
29/10/2025 7,000 0 (0%) 5,400 37.82 0 0 7,000 7,490 6,510
28/10/2025 7,000 -0.02 (-0.28%) 3,900 27.37 0 0 7,020 7,510 6,530
27/10/2025 7,020 -0.01 (-0.14%) 1,100 7.69 0 0 7,030 7,520 6,540
24/10/2025 7,030 0.03 (0.43%) 10,500 74.12 0 0 7,000 7,490 6,510
23/10/2025 7,000 0 (0%) 2,600 18.47 0 0 7,000 7,490 6,510
22/10/2025 7,000 0.05 (0.72%) 2,500 17.43 0 0 6,950 7,430 6,470
21/10/2025 6,950 -0.15 (-2.11%) 3,000 21.22 0 0 7,100 7,590 6,610
20/10/2025 7,100 -0.1 (-1.39%) 1,500 10.75 0 0 7,200 7,700 6,700
17/10/2025 7,200 0.05 (0.7%) 11,500 82.75 0 0 7,150 7,650 6,650
16/10/2025 7,150 0 (0%) 3,900 28.04 0 0 7,150 7,650 6,650
15/10/2025 7,150 0.1 (1.42%) 6,900 48.83 0 0 7,050 7,540 6,560
14/10/2025 7,050 0.05 (0.71%) 1,200 8.41 0 0 7,000 7,490 6,510
13/10/2025 7,000 0.09 (1.3%) 5,300 36.97 0 0 6,910 7,390 6,430
10/10/2025 6,910 -0.09 (-1.29%) 2,200 15.36 0 0 7,000 7,490 6,510
09/10/2025 7,000 0.13 (1.89%) 2,600 18.15 0 0 6,870 7,350 6,390
08/10/2025 6,870 -0.18 (-2.55%) 3,600 24.97 0 0 7,050 7,540 6,560
07/10/2025 7,050 -0.05 (-0.7%) 4,300 30.2 0 0 7,100 7,590 6,610
06/10/2025 7,100 0.1 (1.43%) 300 2.12 0 0 7,000 7,490 6,510
03/10/2025 7,000 -0.05 (-0.71%) 4,000 28.02 0 0 7,050 7,540 6,560
02/10/2025 7,050 -0.05 (-0.7%) 1,100 7.74 0 0 7,100 7,590 6,610
01/10/2025 7,100 0 (0%) 4,600 32.66 0 0 7,100 7,590 6,610
30/09/2025 7,100 0.09 (1.28%) 1,900 13.39 0 0 7,010 7,500 6,520
29/09/2025 7,010 -0.11 (-1.54%) 2,400 17.03 0 0 7,120 7,610 6,630
26/09/2025 7,120 -0.03 (-0.42%) 4,800 34.23 0 0 7,150 7,650 6,650
25/09/2025 7,150 -0.05 (-0.69%) 95,400 682.11 0 0 7,200 7,700 6,700
24/09/2025 7,200 0.2 (2.86%) 4,400 31.47 0 0 7,000 7,490 6,510
23/09/2025 7,000 0.02 (0.29%) 35,400 247.42 0 0 6,980 7,460 6,500

Dữ liệu lịch sử - BSC

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