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
16/03/2026 5,100 0 (0%) 84,696 425.76 0 0 5,100 5,600 4,600
13/03/2026 5,100 0 (0%) 4,519 23.06 0 0 5,100 5,600 4,600
12/03/2026 5,100 -0.1 (-1.92%) 1,631 8.25 0 0 5,200 5,700 4,700
11/03/2026 5,200 0.1 (1.96%) 6,204 31.82 0 0 5,100 5,600 4,600
10/03/2026 5,100 0.1 (2%) 900 4.54 0 0 5,000 5,500 4,500
09/03/2026 5,000 -0.2 (-3.85%) 32,531 160.36 0 0 5,200 5,700 4,700
06/03/2026 5,200 -0.1 (-1.89%) 25,900 132.19 0 0 5,300 5,800 4,800
05/03/2026 5,300 0 (0%) 38,128 195.53 0 0 5,300 5,800 4,800
04/03/2026 5,300 0 (0%) 128,088 670.27 0 0 5,300 5,800 4,800
03/03/2026 5,300 0 (0%) 20,960 111.05 0 0 5,300 5,800 4,800
02/03/2026 5,300 -0.1 (-1.85%) 28,501 150. 0 0 5,400 5,900 4,900
27/02/2026 5,400 0 (0%) 6,000 31.88 0 0 5,400 5,900 4,900
26/02/2026 5,400 0 (0%) 16,600 88.04 0 0 5,400 5,900 4,900
25/02/2026 5,400 0.1 (1.89%) 21,705 115.21 0 0 5,300 5,800 4,800
24/02/2026 5,300 -0.1 (-1.85%) 7,800 41.45 0 0 5,400 5,900 4,900
23/02/2026 5,400 0 (0%) 7,807 41.51 0 0 5,400 5,900 4,900
13/02/2026 5,400 0 (0%) 12,587 66.91 0 0 5,400 5,900 4,900
12/02/2026 5,400 0 (0%) 20,843 110.54 0 0 5,400 5,900 4,900
11/02/2026 5,400 0.1 (1.89%) 7,407 39.24 0 0 5,300 5,800 4,800
10/02/2026 5,300 0 (0%) 7,350 38.97 0 0 5,300 5,800 4,800
09/02/2026 5,300 0 (0%) 6,317 33.49 0 0 5,300 5,800 4,800
06/02/2026 5,300 -0.1 (-1.85%) 11,739 62.25 0 0 5,400 5,900 4,900
05/02/2026 5,400 0 (0%) 48,394 256.41 0 0 5,400 5,900 4,900
04/02/2026 5,400 0 (0%) 6,401 33.82 0 0 5,400 5,900 4,900
03/02/2026 5,400 0 (0%) 1,700 9.03 0 0 5,400 5,900 4,900
02/02/2026 5,400 0.1 (1.89%) 51,046 272.88 0 0 5,300 5,800 4,800
30/01/2026 5,300 -0.1 (-1.85%) 36,603 194.02 0 0 5,400 5,900 4,900
29/01/2026 5,400 0 (0%) 2,100 11.14 0 0 5,400 5,900 4,900
28/01/2026 5,400 0 (0%) 6,150 32.67 0 0 5,400 5,900 4,900
27/01/2026 5,400 -0.1 (-1.82%) 25,100 133.15 0 0 5,500 6,000 5,000
26/01/2026 5,500 0 (0%) 23,200 124.95 0 0 5,500 6,000 5,000
23/01/2026 5,500 0 (0%) 48,672 264.69 0 0 5,500 6,000 5,000
22/01/2026 5,500 0 (0%) 7,483 40.53 0 0 5,500 6,000 5,000
21/01/2026 5,500 0.1 (1.85%) 101,755 562.75 0 0 5,400 5,900 4,900
20/01/2026 5,400 0 (0%) 18,647 99.29 0 0 5,400 5,900 4,900
19/01/2026 5,400 0 (0%) 25,413 134.73 125,000 675 5,400 5,900 4,900
16/01/2026 5,400 0 (0%) 15,902 85.75 0 0 5,400 5,900 4,900
15/01/2026 5,400 0 (0%) 13,000 69.02 0 0 5,400 5,900 4,900
14/01/2026 5,400 0.1 (1.89%) 11,669 61.94 0 0 5,300 5,800 4,800
13/01/2026 5,300 -0.1 (-1.85%) 13,310 70.56 0 0 5,400 5,900 4,900
12/01/2026 5,400 0 (0%) 15,111 79.79 0 0 5,400 5,900 4,900
09/01/2026 5,400 0 (0%) 810 4.32 0 0 5,400 5,900 4,900
08/01/2026 5,400 0 (0%) 15,832 83.99 0 0 5,400 5,900 4,900
07/01/2026 5,400 0 (0%) 13,402 71.1 0 0 5,400 5,900 4,900
06/01/2026 5,400 0 (0%) 6,000 31.75 0 0 5,400 5,900 4,900
05/01/2026 5,400 0 (0%) 800 4.32 0 0 5,400 5,900 4,900
31/12/2025 5,400 0 (0%) 9 0.05 0 0 5,400 5,900 4,900
30/12/2025 5,400 0 (0%) 0 0 0 0 5,400 5,900 4,900
29/12/2025 5,400 0 (0%) 2,200 11.68 0 0 5,400 5,900 4,900
26/12/2025 5,400 0 (0%) 201 1.08 0 0 5,400 5,900 4,900
25/12/2025 5,400 0.1 (1.89%) 7,853 41.65 0 0 5,300 5,800 4,800
24/12/2025 5,300 -0.1 (-1.85%) 8,300 44.19 0 0 5,400 5,900 4,900
23/12/2025 5,400 0 (0%) 13,400 71.07 0 0 5,400 5,900 4,900
22/12/2025 5,400 0 (0%) 15,400 81.66 125,000 675 5,400 5,900 4,900
19/12/2025 5,400 0 (0%) 0 0 0 0 5,400 5,900 4,900
18/12/2025 5,400 0 (0%) 100 0.54 0 0 5,400 5,900 4,900
17/12/2025 5,400 -0.1 (-1.82%) 28,100 149.11 0 0 5,500 6,000 5,000
16/12/2025 5,500 0.1 (1.85%) 11,800 63.59 0 0 5,400 5,900 4,900
15/12/2025 5,400 0 (0%) 30,910 166.95 0 0 5,400 5,900 4,900
12/12/2025 5,400 -0.1 (-1.82%) 5,443 29.41 0 0 5,500 6,000 5,000
11/12/2025 5,500 0.1 (1.85%) 28,306 153.03 0 0 5,400 5,900 4,900
10/12/2025 5,400 0 (0%) 1,139 6.15 0 0 5,400 5,900 4,900
09/12/2025 5,400 -0.1 (-1.82%) 10,966 58.68 0 0 5,500 6,000 5,000
08/12/2025 5,500 0.1 (1.85%) 6,445 34.84 0 0 5,400 5,900 4,900
05/12/2025 5,400 0 (0%) 10 0.05 0 0 5,400 5,900 4,900
04/12/2025 5,400 0 (0%) 44,802 241.93 0 0 5,400 5,900 4,900
03/12/2025 5,400 0 (0%) 11,701 63.12 0 0 5,400 5,900 4,900
02/12/2025 5,400 0 (0%) 1,101 5.95 0 0 5,400 5,900 4,900
01/12/2025 5,400 0.1 (1.89%) 42,300 224.43 0 0 5,300 5,800 4,800
28/11/2025 5,300 0 (0%) 10,700 56.71 0 0 5,300 5,800 4,800
27/11/2025 5,300 0 (0%) 4,200 21.94 0 0 5,300 5,800 4,800
26/11/2025 5,300 0 (0%) 5,200 27.3 0 0 5,300 5,800 4,800
25/11/2025 5,300 0 (0%) 3,009 15.85 0 0 5,300 5,800 4,800
24/11/2025 5,300 0 (0%) 3,200 16.96 0 0 5,300 5,800 4,800
21/11/2025 5,300 0 (0%) 1,700 8.9 0 0 5,300 5,800 4,800
20/11/2025 5,300 0 (0%) 300 1.59 0 0 5,300 5,800 4,800
19/11/2025 5,300 0 (0%) 1,237 6.44 0 0 5,300 5,800 4,800
18/11/2025 5,300 0 (0%) 5,609 29.72 0 0 5,300 5,800 4,800
17/11/2025 5,300 0 (0%) 12,320 64.73 0 0 5,300 5,800 4,800
14/11/2025 5,300 0 (0%) 3,405 17.81 0 0 5,300 5,800 4,800
13/11/2025 5,300 0 (0%) 31,500 162.03 0 0 5,300 5,800 4,800
12/11/2025 5,300 0 (0%) 3,320 17.28 0 0 5,300 5,800 4,800
11/11/2025 5,300 0 (0%) 22,601 117.16 0 0 5,300 5,800 4,800
10/11/2025 5,300 0 (0%) 5,473 28.49 0 0 5,300 5,800 4,800
07/11/2025 5,300 0 (0%) 5,400 28.11 0 0 5,300 5,800 4,800
06/11/2025 5,300 0 (0%) 18,561 98.33 0 0 5,300 5,800 4,800
05/11/2025 5,300 0 (0%) 23,100 121.51 0 0 5,300 5,800 4,800
04/11/2025 5,300 0 (0%) 2,801 14.62 0 0 5,300 5,800 4,800
03/11/2025 5,300 -0.1 (-1.85%) 8,600 45.1 0 0 5,400 5,900 4,900
31/10/2025 5,400 0 (0%) 13,900 73.2 0 0 5,400 5,900 4,900
30/10/2025 5,400 0 (0%) 5,605 29.69 0 0 5,400 5,900 4,900
29/10/2025 5,400 0.1 (1.89%) 10,926 57.98 0 0 5,300 5,800 4,800
28/10/2025 5,300 -0.1 (-1.85%) 5,400 28.53 0 0 5,400 5,900 4,900
27/10/2025 5,400 0.2 (3.85%) 10,200 53.47 0 0 5,200 5,700 4,700
24/10/2025 5,200 -0.2 (-3.7%) 4,401 23.23 0 0 5,400 5,900 4,900
23/10/2025 5,400 0 (0%) 3,400 17.81 0 0 5,400 5,900 4,900
22/10/2025 5,400 0.2 (3.85%) 40,914 216.13 0 0 5,200 5,700 4,700
21/10/2025 5,200 0 (0%) 2,300 11.87 0 0 5,200 5,700 4,700
20/10/2025 5,200 0 (0%) 30,801 157.6 0 0 5,200 5,700 4,700
17/10/2025 5,200 -0.1 (-1.89%) 8,801 45.79 0 0 5,300 5,800 4,800
16/10/2025 5,300 0 (0%) 4,221 21.99 0 0 5,300 5,800 4,800
15/10/2025 5,300 0 (0%) 900 4.71 0 0 5,300 5,800 4,800
14/10/2025 5,300 0 (0%) 3,420 17.88 0 0 5,300 5,800 4,800
13/10/2025 5,300 0 (0%) 2,601 13.67 0 0 5,300 5,800 4,800
10/10/2025 5,300 0 (0%) 9,000 47.51 0 0 5,300 5,800 4,800
09/10/2025 5,300 -0.1 (-1.85%) 13,667 71.14 0 0 5,400 5,900 4,900
08/10/2025 5,400 0.1 (1.89%) 70,600 369.97 0 0 5,300 5,800 4,800
07/10/2025 5,300 -0.1 (-1.85%) 2,631 13.95 0 0 5,400 5,900 4,900
06/10/2025 5,400 0 (0%) 3,737 19.86 0 0 5,400 5,900 4,900
03/10/2025 5,400 0 (0%) 89,600 473.89 0 0 5,400 5,900 4,900
02/10/2025 5,400 0 (0%) 21,807 114.42 0 0 5,400 5,900 4,900
01/10/2025 5,400 0 (0%) 35,743 188.66 0 0 5,400 5,900 4,900
30/09/2025 5,400 0 (0%) 16,023 84.97 0 0 5,400 5,900 4,900
29/09/2025 5,400 0 (0%) 728 3.88 0 0 5,400 5,900 4,900
26/09/2025 5,400 0 (0%) 57,610 307.5 0 0 5,400 5,900 4,900
25/09/2025 5,400 -0.1 (-1.82%) 46,600 251.66 0 0 5,500 6,000 5,000
24/09/2025 5,500 0 (0%) 62,145 331.52 0 0 5,500 6,000 5,000
23/09/2025 5,500 0 (0%) 3,307 17.89 0 0 5,500 6,000 5,000
22/09/2025 5,500 0 (0%) 4,622 25.02 0 0 5,500 6,000 5,000
19/09/2025 5,500 0 (0%) 5,396 28.79 0 0 5,500 6,000 5,000
18/09/2025 5,500 0 (0%) 7,307 39.49 0 0 5,500 6,000 5,000
17/09/2025 5,500 0 (0%) 8 0.04 0 0 5,500 6,000 5,000
16/09/2025 5,500 0 (0%) 14,653 79.66 0 0 5,500 6,000 5,000

Dữ liệu lịch sử - BSC

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