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
26/03/2026 6,900 0.6 (9.52%) 200 1.38 0 0 6,300 6,900 5,700
25/03/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
24/03/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
23/03/2026 6,300 -0.7 (-10%) 6,500 40.95 0 0 7,000 7,700 6,300
20/03/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
19/03/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
18/03/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
17/03/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
16/03/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
13/03/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
12/03/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
11/03/2026 7,000 0.5 (7.69%) 108 0.76 0 0 6,500 7,100 5,900
10/03/2026 6,500 0 (0%) 1 0.01 0 0 6,500 7,100 5,900
09/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
06/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
05/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
04/03/2026 6,500 0 (0%) 3,500 22.75 0 0 6,500 7,100 5,900
03/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
02/03/2026 6,500 0 (0%) 1 0.01 0 0 6,500 7,100 5,900
27/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
26/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
25/02/2026 6,500 0.4 (6.56%) 1,500 9.75 0 0 6,100 6,700 5,500
24/02/2026 6,100 0 (0%) 1,770 10.85 0 0 6,100 6,700 5,500
23/02/2026 6,100 -0.4 (-6.15%) 200 1.22 0 0 6,500 7,100 5,900
13/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
12/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
11/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
10/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
09/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
06/02/2026 6,500 -0.1 (-1.52%) 1,000 6.5 0 0 6,600 7,200 6,000
05/02/2026 6,600 0 (0%) 100 0.66 0 0 6,600 7,200 6,000
04/02/2026 6,600 -0.4 (-5.71%) 200 1.32 0 0 7,000 7,700 6,300
03/02/2026 7,000 0 (0%) 3,000 21 0 0 7,000 7,700 6,300
02/02/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
30/01/2026 7,000 0 (0%) 1,000 7 0 0 7,000 7,700 6,300
29/01/2026 7,000 -0.5 (-6.67%) 4,336 30.37 0 0 7,500 8,200 6,800
28/01/2026 7,500 0 (0%) 100 0.75 0 0 7,500 8,200 6,800
27/01/2026 7,500 0 (0%) 44 0.35 0 0 7,500 8,200 6,800
26/01/2026 7,500 0 (0%) 1,300 9.75 0 0 7,500 8,200 6,800
23/01/2026 7,500 0 (0%) 100 0.75 0 0 7,500 8,200 6,800
22/01/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
21/01/2026 7,500 0 (0%) 102 0.77 0 0 7,500 8,200 6,800
20/01/2026 7,500 -0.4 (-5.06%) 1,300 9.86 0 0 7,900 8,600 7,200
19/01/2026 7,900 -0.1 (-1.25%) 1,900 15.01 0 0 8,000 8,800 7,200
16/01/2026 8,000 0.5 (6.67%) 900 6.25 0 0 7,500 8,200 6,800
15/01/2026 7,500 0.5 (7.14%) 2,500 18.75 0 0 7,000 7,700 6,300
14/01/2026 7,000 0 (0%) 500 3.5 0 0 7,000 7,700 6,300
13/01/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
12/01/2026 7,000 0 (0%) 0 0 31,460 242.24 7,000 7,700 6,300
09/01/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
08/01/2026 7,000 0.5 (7.69%) 1,700 11.9 0 0 6,500 7,100 5,900
07/01/2026 6,500 -0.5 (-7.14%) 213 1.39 0 0 7,000 7,700 6,300
06/01/2026 7,000 -0.4 (-5.41%) 2,000 14 0 0 7,400 8,100 6,700
05/01/2026 7,400 0.1 (1.37%) 1,410 10.38 0 0 7,300 8,000 6,600
31/12/2025 7,300 -0.8 (-9.88%) 1,289 9.41 0 0 8,100 8,900 7,300
30/12/2025 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
29/12/2025 8,100 0 (0%) 1 0.01 0 0 8,100 8,900 7,300
26/12/2025 8,100 0 (0%) 1 0.01 0 0 8,100 8,900 7,300
25/12/2025 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
24/12/2025 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
23/12/2025 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
22/12/2025 8,100 0 (0%) 3 0.02 0 0 8,100 8,900 7,300
19/12/2025 8,100 0.4 (5.19%) 1,600 12.36 0 0 7,700 8,400 7,000
18/12/2025 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
17/12/2025 7,700 -0.1 (-1.28%) 4,100 29.97 0 0 7,800 8,500 7,100
16/12/2025 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
15/12/2025 7,800 0 (0%) 2 0.02 0 0 7,800 8,500 7,100
12/12/2025 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
11/12/2025 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
10/12/2025 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
09/12/2025 7,800 -0.1 (-1.27%) 200 1.56 0 0 7,900 8,600 7,200
08/12/2025 7,900 -0.1 (-1.25%) 101 0.8 0 0 8,000 8,800 7,200
05/12/2025 8,000 0 (0%) 2 0.01 0 0 8,000 8,800 7,200
04/12/2025 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
03/12/2025 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
02/12/2025 8,000 0 (0%) 102 0.82 0 0 8,000 8,800 7,200
01/12/2025 8,000 0.5 (6.67%) 100 0.8 0 0 7,500 8,200 6,800
28/11/2025 7,500 -0.6 (-7.41%) 100 0.75 0 0 8,100 8,900 7,300
27/11/2025 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
26/11/2025 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
25/11/2025 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
24/11/2025 8,100 0 (0%) 2,000 16.2 0 0 8,100 8,900 7,300
21/11/2025 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
20/11/2025 8,100 -0.7 (-7.95%) 3,600 29.17 0 0 8,800 9,600 8,000
19/11/2025 8,800 0.2 (2.33%) 400 3.43 0 0 8,600 9,400 7,800
18/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
17/11/2025 8,600 0.1 (1.18%) 300 2.58 0 0 8,500 9,300 7,700
14/11/2025 8,500 -0.3 (-3.41%) 1,600 13.56 0 0 8,800 9,600 8,000
13/11/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
12/11/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
11/11/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
10/11/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
07/11/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
06/11/2025 8,800 0 (0%) 34 0.28 0 0 8,800 9,600 8,000
05/11/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
04/11/2025 8,800 0 (0%) 101 0.89 0 0 8,800 9,600 8,000
03/11/2025 8,800 -0.1 (-1.12%) 200 1.76 0 0 8,900 9,700 8,100
31/10/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
30/10/2025 8,900 -0.1 (-1.11%) 100 0.89 0 0 9,000 9,900 8,100
29/10/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
28/10/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
27/10/2025 9,000 0.1 (1.12%) 1,101 9.61 0 0 8,900 9,700 8,100
24/10/2025 8,900 -0.1 (-1.11%) 1,100 9.79 0 0 9,000 9,900 8,100
23/10/2025 9,000 0 (0%) 200 1.79 0 0 9,000 9,900 8,100
22/10/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
21/10/2025 9,000 0.5 (5.88%) 100 0.9 0 0 8,500 9,300 7,700
20/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
17/10/2025 8,500 -0.5 (-5.56%) 1,800 15.27 0 0 9,000 9,900 8,100
16/10/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
15/10/2025 9,000 0 (0%) 9 0.08 0 0 9,000 9,900 8,100
14/10/2025 9,000 0 (0%) 2 0.02 0 0 9,000 9,900 8,100
13/10/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
10/10/2025 9,000 0 (0%) 3 0.02 0 0 9,000 9,900 8,100
09/10/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
08/10/2025 9,000 0 (0%) 100 0.9 0 0 9,000 9,900 8,100
07/10/2025 9,000 0 (0%) 1,000 9 0 0 9,000 9,900 8,100
06/10/2025 9,000 0 (0%) 406 3.65 0 0 9,000 9,900 8,100
03/10/2025 9,000 0 (0%) 1,200 10.36 0 0 9,000 9,900 8,100
02/10/2025 9,000 0 (0%) 900 8.1 0 0 9,000 9,900 8,100
01/10/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
30/09/2025 9,000 -0.1 (-1.1%) 100 0.9 0 0 9,100 10,000 8,200
29/09/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
26/09/2025 9,100 0 (0%) 3,100 27.91 0 0 9,100 10,000 8,200

Dữ liệu lịch sử - BSC

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