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
31/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
30/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
27/03/2026 6,300 0 (0%) 200 1.26 0 0 6,300 7,200 5,400
26/03/2026 6,300 0 (0%) 1,907 12.01 0 0 6,300 7,200 5,400
25/03/2026 6,300 0.1 (1.61%) 1,600 10.08 0 0 6,200 7,100 5,300
24/03/2026 6,200 0.1 (1.64%) 1,100 6.81 0 0 6,100 7,000 5,200
23/03/2026 6,100 -0.3 (-4.69%) 2,349 14.33 0 0 6,400 7,300 5,500
20/03/2026 6,400 0 (0%) 6,000 38.46 0 0 6,400 7,300 5,500
19/03/2026 6,700 -0.1 (-1.47%) 600 3.82 0 0 6,800 7,800 5,800
18/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
17/03/2026 6,800 0 (0%) 128 0.87 0 0 6,800 7,800 5,800
16/03/2026 6,800 0 (0%) 721 4.9 0 0 6,800 7,800 5,800
13/03/2026 6,800 0.7 (11.48%) 129 0.83 0 0 6,100 7,000 5,200
12/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
11/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
10/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
09/03/2026 6,100 -0.9 (-12.86%) 700 4.25 0 0 7,000 8,000 6,000
06/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
05/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
04/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
03/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
02/03/2026 7,000 0 (0%) 300 2.1 0 0 7,000 8,000 6,000
27/02/2026 7,000 0.7 (11.11%) 5,000 34.99 0 0 6,300 7,200 5,400
26/02/2026 6,300 -0.7 (-10%) 100 0.63 0 0 7,000 8,000 6,000
25/02/2026 7,000 0 (0%) 100 0.7 0 0 7,000 8,000 6,000
24/02/2026 7,000 -0.1 (-1.41%) 100 0.7 0 0 7,100 8,100 6,100
23/02/2026 7,100 0.6 (9.23%) 400 2.85 0 0 6,500 7,400 5,600
13/02/2026 6,700 -0.2 (-2.9%) 600 3.89 0 0 6,900 7,900 5,900
12/02/2026 6,900 0 (0%) 100 0.69 0 0 6,900 7,900 5,900
11/02/2026 6,900 0.1 (1.47%) 100 0.69 0 0 6,800 7,800 5,800
10/02/2026 6,800 0.5 (7.94%) 100 0.68 0 0 6,300 7,200 5,400
09/02/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
06/02/2026 6,900 -0.1 (-1.43%) 600 3.75 0 0 7,000 8,000 6,000
05/02/2026 7,000 -0.1 (-1.41%) 500 3.48 0 0 7,100 8,100 6,100
04/02/2026 7,000 0.3 (4.48%) 1,000 7.06 0 0 6,700 7,700 5,700
03/02/2026 6,700 0 (0%) 1,000 6.7 0 0 6,700 7,700 5,700
02/02/2026 6,600 -0.5 (-7.04%) 200 1.34 0 0 7,100 8,100 6,100
30/01/2026 7,000 -0.4 (-5.41%) 1,400 9.96 0 0 7,400 8,500 6,300
29/01/2026 7,200 0.1 (1.41%) 400 2.95 0 0 7,100 8,100 6,100
28/01/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
27/01/2026 7,000 0.5 (7.69%) 200 1.41 0 0 6,500 7,400 5,600
26/01/2026 6,500 0 (0%) 500 3.25 0 0 6,500 7,400 5,600
23/01/2026 6,500 -1 (-13.33%) 607 3.96 0 0 7,500 8,600 6,400
22/01/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
21/01/2026 7,200 0.4 (5.88%) 675 5.07 0 0 6,800 7,800 5,800
20/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
19/01/2026 6,900 0.2 (2.99%) 1,101 7.54 0 0 6,700 7,700 5,700
16/01/2026 6,900 0.7 (11.29%) 1,300 8.76 0 0 6,200 7,100 5,300
15/01/2026 6,200 0 (0%) 600 3.72 0 0 6,200 7,100 5,300
14/01/2026 6,300 -0.3 (-4.55%) 4,230 26.37 0 0 6,600 7,500 5,700
13/01/2026 6,600 0.3 (4.76%) 1,100 7.26 0 0 6,300 7,200 5,400
12/01/2026 6,300 0 (0%) 131 0.85 0 0 6,300 7,200 5,400
09/01/2026 6,600 0 (0%) 802 5.03 0 0 6,600 7,500 5,700
08/01/2026 6,600 0 (0%) 60 0.38 0 0 6,600 7,500 5,700
07/01/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
06/01/2026 6,600 0 (0%) 250 1.66 0 0 6,600 7,500 5,700
05/01/2026 7,000 0.5 (7.69%) 215 1.43 0 0 6,500 7,400 5,600
31/12/2025 6,500 0 (0%) 1,300 8.5 0 0 6,500 7,400 5,600
30/12/2025 6,500 -0.3 (-4.41%) 2,113 13.74 0 0 6,800 7,800 5,800
29/12/2025 6,800 -0.1 (-1.45%) 1,608 10.99 0 0 6,900 7,900 5,900
26/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
25/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
24/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
23/12/2025 6,900 0 (0%) 5 0.03 0 0 6,900 7,900 5,900
22/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
19/12/2025 6,900 0 (0%) 37 0.23 0 0 6,900 7,900 5,900
18/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
17/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
16/12/2025 6,900 0.3 (4.55%) 132 0.91 0 0 6,600 7,500 5,700
15/12/2025 6,600 0.1 (1.54%) 200 1.31 0 0 6,500 7,400 5,600
12/12/2025 6,500 0 (0%) 43 0.3 0 0 6,500 7,400 5,600
11/12/2025 6,500 -0.1 (-1.52%) 100 0.65 0 0 6,600 7,500 5,700
10/12/2025 6,600 0 (0%) 100 0.66 0 0 6,600 7,500 5,700
09/12/2025 6,600 -0.2 (-2.94%) 231 1.52 0 0 6,800 7,800 5,800
08/12/2025 6,800 0 (0%) 4 0.03 0 0 6,800 7,800 5,800
05/12/2025 6,800 0 (0%) 200 1.36 0 0 6,800 7,800 5,800
04/12/2025 6,800 -0.3 (-4.23%) 2,658 18.14 0 0 7,100 8,100 6,100
03/12/2025 6,800 -0.5 (-6.85%) 3,010 21.37 0 0 7,300 8,300 6,300
02/12/2025 7,300 0.3 (4.29%) 861 6.29 0 0 7,000 8,000 6,000
01/12/2025 7,000 0 (0%) 2,901 20.31 0 0 7,000 8,000 6,000
28/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
27/11/2025 7,000 0 (0%) 1,300 9.13 0 0 7,000 8,000 6,000
26/11/2025 7,000 0 (0%) 1,006 7.04 0 0 7,000 8,000 6,000
25/11/2025 7,000 -0.1 (-1.41%) 1,700 11.92 0 0 7,100 8,100 6,100
24/11/2025 7,000 -0.1 (-1.41%) 2,600 18.43 0 0 7,100 8,100 6,100
21/11/2025 7,000 -0.1 (-1.41%) 3,100 21.91 0 0 7,100 8,100 6,100
20/11/2025 7,100 0 (0%) 100 0.71 0 0 7,100 8,100 6,100
19/11/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
18/11/2025 7,000 -0.1 (-1.41%) 510 3.61 0 0 7,100 8,100 6,100
17/11/2025 7,100 -0.2 (-2.74%) 100 0.71 0 0 7,300 8,300 6,300
14/11/2025 7,400 0 (0%) 900 6.58 0 0 7,400 8,500 6,300
13/11/2025 7,400 0.4 (5.71%) 100 0.74 0 0 7,000 8,000 6,000
12/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
11/11/2025 7,000 0.2 (2.94%) 1,702 11.91 0 0 6,800 7,800 5,800
10/11/2025 7,600 0 (0%) 2,328 15.93 0 0 7,600 8,700 6,500
07/11/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
06/11/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
05/11/2025 7,600 0 (0%) 5 0.04 0 0 7,600 8,700 6,500
04/11/2025 7,600 0 (0%) 1 0.01 0 0 7,600 8,700 6,500
03/11/2025 7,600 0 (0%) 4 0.03 0 0 7,600 8,700 6,500
31/10/2025 7,600 0 (0%) 1,600 12.16 0 0 7,600 8,700 6,500
30/10/2025 7,600 0 (0%) 1,200 9.14 0 0 7,600 8,700 6,500
29/10/2025 8,000 0.7 (9.59%) 250 1.87 0 0 7,300 8,300 6,300
28/10/2025 7,300 0 (0%) 4,100 29.93 0 0 7,300 8,300 6,300
27/10/2025 7,300 0 (0%) 1,700 12.34 0 0 7,300 8,300 6,300
24/10/2025 7,000 -0.4 (-5.41%) 5,900 43.31 0 0 7,400 8,500 6,300
23/10/2025 7,500 -0.3 (-3.85%) 1,300 9.64 0 0 7,800 8,900 6,700
22/10/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
21/10/2025 7,800 0.3 (4%) 100 0.78 0 0 7,500 8,600 6,400
20/10/2025 7,600 -0.1 (-1.3%) 400 3.01 0 0 7,700 8,800 6,600
17/10/2025 7,700 0 (0%) 1,600 12.33 0 0 7,700 8,800 6,600
16/10/2025 7,700 -0.2 (-2.53%) 700 5.39 0 0 7,900 9,000 6,800
15/10/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
14/10/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
13/10/2025 7,900 -0.2 (-2.47%) 1,928 15.26 0 0 8,100 9,300 6,900
10/10/2025 8,000 -0.1 (-1.23%) 4,100 33.11 0 0 8,100 9,300 6,900
09/10/2025 8,200 0.5 (6.49%) 3,103 25.2 0 0 7,700 8,800 6,600
08/10/2025 7,700 0 (0%) 900 6.93 0 0 7,700 8,800 6,600
07/10/2025 7,700 -0.1 (-1.28%) 403 3.1 0 0 7,800 8,900 6,700
06/10/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
03/10/2025 7,800 0 (0%) 200 1.56 0 0 7,800 8,900 6,700
02/10/2025 7,500 0 (0%) 1,000 7.75 0 0 7,500 8,600 6,400
01/10/2025 7,800 0 (0%) 1,550 11.66 0 0 7,800 8,900 6,700

Dữ liệu lịch sử - BSC

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