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
19/03/2026 6,400 0 (0%) 1,054 6.74 0 0 6,400 7,000 5,800
18/03/2026 6,400 -0.2 (-3.03%) 104 0.67 0 0 6,600 7,200 6,000
17/03/2026 6,600 -0.1 (-1.49%) 2,501 16.66 0 0 6,700 7,300 6,100
16/03/2026 6,700 0.1 (1.52%) 1,825 12.21 0 0 6,600 7,200 6,000
13/03/2026 6,600 0.1 (1.54%) 615 4.09 0 0 6,500 7,100 5,900
12/03/2026 6,500 -0.3 (-4.41%) 516 3.36 0 0 6,800 7,400 6,200
11/03/2026 6,800 0.4 (6.25%) 622 4.17 0 0 6,400 7,000 5,800
10/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
09/03/2026 6,400 -0.2 (-3.03%) 21,939 139.95 0 0 6,600 7,200 6,000
06/03/2026 6,600 0 (0%) 400 2.64 0 0 6,600 7,200 6,000
05/03/2026 6,600 0 (0%) 789 5.17 0 0 6,600 7,200 6,000
04/03/2026 6,600 -0.5 (-7.04%) 4,870 32.3 0 0 7,100 7,800 6,400
03/03/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
02/03/2026 7,100 0.3 (4.41%) 8,038 54.63 0 0 6,800 7,400 6,200
27/02/2026 6,800 -0.2 (-2.86%) 8,005 55.56 0 0 7,000 7,700 6,300
26/02/2026 7,000 -0.1 (-1.41%) 1,909 13.36 0 0 7,100 7,800 6,400
25/02/2026 7,100 0.1 (1.43%) 13,400 89.69 0 0 7,000 7,700 6,300
24/02/2026 7,000 -0.2 (-2.78%) 3,333 23.55 0 0 7,200 7,900 6,500
23/02/2026 7,200 -0.1 (-1.37%) 1,400 10.08 0 0 7,300 8,000 6,600
13/02/2026 7,300 -0.2 (-2.67%) 4,546 32.82 0 0 7,500 8,200 6,800
12/02/2026 7,500 0.6 (8.7%) 2,312 16.42 0 0 6,900 7,500 6,300
11/02/2026 6,900 0 (0%) 100 0.69 0 0 6,900 7,500 6,300
10/02/2026 6,900 -0.1 (-1.43%) 2,000 13.98 0 0 7,000 7,700 6,300
09/02/2026 7,000 0.2 (2.94%) 2,213 16.15 0 0 6,800 7,400 6,200
06/02/2026 6,800 0.6 (9.68%) 13,631 91.72 0 0 6,200 6,800 5,600
05/02/2026 6,200 -0.2 (-3.13%) 15,900 100.6 0 0 6,400 7,000 5,800
04/02/2026 6,400 -0.3 (-4.48%) 1,335 8.76 0 0 6,700 7,300 6,100
03/02/2026 6,700 0 (0%) 6,500 43.06 0 0 6,700 7,300 6,100
02/02/2026 6,700 0.2 (3.08%) 700 4.8 0 0 6,500 7,100 5,900
30/01/2026 6,500 0.1 (1.56%) 3,610 24.17 0 0 6,400 7,000 5,800
29/01/2026 6,400 0.2 (3.23%) 4,401 28.19 0 0 6,200 6,800 5,600
28/01/2026 6,200 -0.4 (-6.06%) 12,869 83.06 0 0 6,600 7,200 6,000
27/01/2026 6,600 -0.1 (-1.49%) 30,833 199.08 0 0 6,700 7,300 6,100
26/01/2026 6,700 -0.4 (-5.63%) 9,616 65.49 0 0 7,100 7,800 6,400
23/01/2026 7,100 -0.7 (-8.97%) 29,543 216.15 0 0 7,800 8,500 7,100
22/01/2026 7,800 0 (0%) 30,461 240.37 0 0 7,800 8,500 7,100
21/01/2026 7,800 0.7 (9.86%) 71,448 542.02 0 0 7,100 7,800 6,400
20/01/2026 7,100 -0.4 (-5.33%) 7,500 54.69 0 0 7,500 8,200 6,800
19/01/2026 7,500 0.3 (4.17%) 26,618 199.94 0 0 7,200 7,900 6,500
16/01/2026 7,200 0.6 (9.09%) 26,753 192.01 0 0 6,600 7,200 6,000
15/01/2026 6,600 -0.4 (-5.71%) 121 0.8 0 0 7,000 7,700 6,300
14/01/2026 7,000 0 (0%) 2,710 19.09 0 0 7,000 7,700 6,300
13/01/2026 7,000 0 (0%) 4,900 34.3 0 0 7,000 7,700 6,300
12/01/2026 7,000 -0.2 (-2.78%) 8,717 61.65 0 0 7,200 7,900 6,500
09/01/2026 7,200 0.3 (4.35%) 6,702 48.01 0 0 6,900 7,500 6,300
08/01/2026 6,900 -0.1 (-1.43%) 2,400 16.84 0 0 7,000 7,700 6,300
07/01/2026 7,000 0.1 (1.45%) 4,830 33.83 0 0 6,900 7,500 6,300
06/01/2026 6,900 -0.1 (-1.43%) 3,210 21.53 0 0 7,000 7,700 6,300
05/01/2026 7,000 0.5 (7.69%) 20,180 141.18 0 0 6,500 7,100 5,900
31/12/2025 6,500 -0.2 (-2.99%) 1,200 7.89 0 0 6,700 7,300 6,100
30/12/2025 6,700 0 (0%) 18,000 120.62 0 0 6,700 7,300 6,100
29/12/2025 6,700 -0.2 (-2.9%) 1,501 10.06 0 0 6,900 7,500 6,300
26/12/2025 6,900 0 (0%) 1,600 11.03 0 0 6,900 7,500 6,300
25/12/2025 6,900 0.1 (1.47%) 604 4.14 0 0 6,800 7,400 6,200
24/12/2025 6,800 0 (0%) 3,223 21.91 0 0 6,800 7,400 6,200
23/12/2025 6,800 -0.1 (-1.45%) 2,300 15.43 0 0 6,900 7,500 6,300
22/12/2025 6,900 0 (0%) 1,103 7.61 0 0 6,900 7,500 6,300
19/12/2025 6,900 0.3 (4.55%) 3,400 23.24 0 0 6,600 7,200 6,000
18/12/2025 6,600 -0.3 (-4.35%) 4,200 27.81 0 0 6,900 7,500 6,300
17/12/2025 6,900 0.1 (1.47%) 6,103 42.12 0 0 6,800 7,400 6,200
16/12/2025 6,800 -0.2 (-2.86%) 7,660 55.66 0 0 7,000 7,700 6,300
15/12/2025 7,000 0.3 (4.48%) 100 0.7 0 0 6,700 7,300 6,100
12/12/2025 6,700 -0.3 (-4.29%) 1,500 10.15 0 0 7,000 7,700 6,300
11/12/2025 7,000 0 (0%) 3,400 23.48 0 0 7,000 7,700 6,300
10/12/2025 7,000 0 (0%) 3,500 24.64 0 0 7,000 7,700 6,300
09/12/2025 7,000 0.2 (2.94%) 4,200 28.6 0 0 6,800 7,400 6,200
08/12/2025 6,800 -0.1 (-1.45%) 100 0.68 0 0 6,900 7,500 6,300
05/12/2025 6,900 -0.1 (-1.43%) 2,500 17.68 0 0 7,000 7,700 6,300
04/12/2025 7,000 -0.1 (-1.41%) 400 2.81 0 0 7,100 7,800 6,400
03/12/2025 7,100 0.3 (4.41%) 759 5.39 0 0 6,800 7,400 6,200
02/12/2025 6,800 0 (0%) 500 3.4 0 0 6,800 7,400 6,200
01/12/2025 6,800 -0.1 (-1.45%) 1,101 7.5 0 0 6,900 7,500 6,300
28/11/2025 6,900 -0.1 (-1.43%) 3,900 26.91 0 0 7,000 7,700 6,300
27/11/2025 7,000 -0.3 (-4.11%) 15,300 107.87 0 0 7,300 8,000 6,600
26/11/2025 7,300 0.5 (7.35%) 2,201 15.31 0 0 6,800 7,400 6,200
25/11/2025 6,800 0 (0%) 2,703 18.14 0 0 6,800 7,400 6,200
24/11/2025 6,800 0.1 (1.49%) 6,600 46.23 0 0 6,700 7,300 6,100
21/11/2025 6,700 0 (0%) 1,000 6.7 0 0 6,700 7,300 6,100
20/11/2025 6,700 -0.1 (-1.47%) 912 6.19 0 0 6,800 7,400 6,200
19/11/2025 6,800 0 (0%) 1,100 7.48 0 0 6,800 7,400 6,200
18/11/2025 6,800 0 (0%) 3,800 25.94 0 0 6,800 7,400 6,200
17/11/2025 6,800 0 (0%) 1,300 8.84 0 0 6,800 7,400 6,200
14/11/2025 6,800 0.2 (3.03%) 700 4.81 0 0 6,600 7,200 6,000
13/11/2025 6,600 -0.4 (-5.71%) 1,000 6.6 0 0 7,000 7,700 6,300
12/11/2025 7,000 0 (0%) 1,600 11.03 0 0 7,000 7,700 6,300
11/11/2025 7,000 0 (0%) 1,600 11.2 0 0 7,000 7,700 6,300
10/11/2025 7,000 0 (0%) 1 0.01 0 0 7,000 7,700 6,300
07/11/2025 7,000 0.1 (1.45%) 2,400 16.83 0 0 6,900 7,500 6,300
06/11/2025 6,900 -0.7 (-9.21%) 60,700 421.82 0 0 7,600 8,300 6,900
05/11/2025 7,600 0.6 (8.57%) 9,216 69.5 0 0 7,000 7,700 6,300
04/11/2025 7,000 0.1 (1.45%) 19,921 140.74 0 0 6,900 7,500 6,300
03/11/2025 6,900 0.1 (1.47%) 37,900 263.94 0 0 6,800 7,400 6,200
31/10/2025 6,800 0.6 (9.68%) 37,600 248.68 0 0 6,200 6,800 5,600
30/10/2025 6,200 0.2 (3.33%) 19,300 120.13 0 0 6,000 6,600 5,400
29/10/2025 6,000 -0.4 (-6.25%) 14,208 86.3 0 0 6,400 7,000 5,800
28/10/2025 6,400 0.1 (1.59%) 4,500 28.25 0 0 6,300 6,900 5,700
27/10/2025 6,300 0 (0%) 62,839 365.92 0 0 6,300 6,900 5,700
24/10/2025 6,300 -0.2 (-3.08%) 6,000 38.28 0 0 6,500 7,100 5,900
23/10/2025 6,500 -0.2 (-2.99%) 4,206 27.59 0 0 6,700 7,300 6,100
22/10/2025 6,700 0.2 (3.08%) 10,500 70.55 0 0 6,500 7,100 5,900
21/10/2025 6,500 0 (0%) 4,050 26.8 0 0 6,500 7,100 5,900
20/10/2025 6,500 -0.7 (-9.72%) 3,800 25.86 0 0 7,200 7,900 6,500
17/10/2025 7,200 -0.1 (-1.37%) 2,551 17.73 0 0 7,300 8,000 6,600
16/10/2025 7,300 0.2 (2.82%) 2,400 16.74 0 0 7,100 7,800 6,400
15/10/2025 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
14/10/2025 7,100 0 (0%) 1,800 12.82 0 0 7,100 7,800 6,400
13/10/2025 7,100 -0.2 (-2.74%) 200 1.42 0 0 7,300 8,000 6,600
10/10/2025 7,300 -0.1 (-1.35%) 400 2.92 0 0 7,400 8,100 6,700
09/10/2025 7,400 0.1 (1.37%) 2,500 18.38 0 0 7,300 8,000 6,600
08/10/2025 7,300 -0.1 (-1.35%) 2,000 14.52 0 0 7,400 8,100 6,700
07/10/2025 7,400 -0.1 (-1.33%) 7,600 54.88 0 0 7,500 8,200 6,800
06/10/2025 7,500 0 (0%) 200 1.5 0 0 7,500 8,200 6,800
03/10/2025 7,500 0 (0%) 201 1.49 0 0 7,500 8,200 6,800
02/10/2025 7,500 -0.1 (-1.32%) 600 4.4 0 0 7,600 8,300 6,900
01/10/2025 7,600 0.2 (2.7%) 7,900 58.88 0 0 7,400 8,100 6,700
30/09/2025 7,400 -0.1 (-1.33%) 4,300 31.88 0 0 7,500 8,200 6,800
29/09/2025 7,500 0 (0%) 511 3.81 0 0 7,500 8,200 6,800
26/09/2025 7,500 0 (0%) 10,005 73.35 0 0 7,500 8,200 6,800
25/09/2025 7,500 0 (0%) 1,701 12.57 0 0 7,500 8,200 6,800
24/09/2025 7,500 -0.1 (-1.32%) 1,006 7.43 0 0 7,600 8,300 6,900
23/09/2025 7,600 0 (0%) 400 2.98 0 0 7,600 8,300 6,900
22/09/2025 7,600 0 (0%) 301 2.27 0 0 7,600 8,300 6,900
19/09/2025 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900

Dữ liệu lịch sử - BSC

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