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
03/04/2026 6,700 0.8 (13.56%) 21,019 134.86 0 0 5,900 6,700 5,100
02/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
01/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
31/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
30/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
27/03/2026 5,900 0 (0%) 200 1.18 0 0 5,900 6,700 5,100
26/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
25/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
24/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
23/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
20/03/2026 5,900 0 (0%) 1,400 8.24 100,000 510 5,900 6,700 5,100
19/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
18/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
17/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
16/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
13/03/2026 5,700 -0.4 (-6.56%) 8,500 50.29 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 (0%) 0 0 0 0 6,100 7,000 5,200
06/03/2026 6,300 0.8 (14.55%) 300 1.83 0 0 5,500 6,300 4,700
05/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
04/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
03/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
02/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
27/02/2026 5,500 0 (0%) 25,800 141.9 0 0 5,500 6,300 4,700
26/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
25/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
24/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
23/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
13/02/2026 5,500 0 (0%) 9,300 51.23 0 0 5,500 6,300 4,700
12/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
11/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
10/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
09/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
06/02/2026 5,500 0 (0%) 200 1.1 0 0 5,500 6,300 4,700
05/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
04/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
03/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
02/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
30/01/2026 5,400 -0.1 (-1.82%) 29,000 159.37 0 0 5,500 6,300 4,700
29/01/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
28/01/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
27/01/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
26/01/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
23/01/2026 5,500 0 (0%) 27,027 147.6 0 0 5,500 6,300 4,700
22/01/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
21/01/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
20/01/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
19/01/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
16/01/2026 5,500 0 (0%) 46,400 254.1 62,500 343.75 5,500 6,300 4,700
15/01/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
14/01/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
13/01/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
12/01/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
09/01/2026 5,400 -0.1 (-1.82%) 27,200 148.9 187,500 1,068.75 5,500 6,300 4,700
08/01/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
07/01/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
06/01/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
05/01/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
31/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
30/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
29/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
26/12/2025 5,600 0 (0%) 33,900 185.66 0 0 5,600 6,400 4,800
25/12/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
24/12/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
23/12/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
22/12/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
19/12/2025 5,500 0.2 (3.77%) 32,800 183.16 0 0 5,300 6,000 4,600
18/12/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
17/12/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
16/12/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
15/12/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
12/12/2025 5,500 0 (0%) 8,200 43.46 150,000 750 5,500 6,300 4,700
11/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
10/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
09/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
08/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
05/12/2025 5,400 -0.3 (-5.26%) 17,710 97.38 180,000 900 5,700 6,500 4,900
04/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
03/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
02/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
01/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
28/11/2025 5,600 0.2 (3.7%) 44,400 252.21 0 0 5,400 6,200 4,600
27/11/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
26/11/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
25/11/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
24/11/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
21/11/2025 5,800 0.7 (13.73%) 83,701 451.29 0 0 5,100 5,800 4,400
20/11/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
19/11/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
18/11/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
17/11/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
14/11/2025 5,600 0.4 (7.69%) 49,700 253.85 0 0 5,200 5,900 4,500
13/11/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
12/11/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
11/11/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
10/11/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
07/11/2025 5,100 0.1 (2%) 12,801 66.29 0 0 5,000 5,700 4,300
06/11/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
05/11/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
04/11/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
03/11/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
31/10/2025 5,200 0.2 (4%) 1,395,073 6,990.05 0 0 5,000 5,700 4,300
30/10/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
29/10/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
28/10/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
27/10/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
24/10/2025 5,200 -0.1 (-1.89%) 888,100 4,447.79 0 0 5,300 6,000 4,600
23/10/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
22/10/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
21/10/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
20/10/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
17/10/2025 5,300 0 (0%) 17,000 90.08 1,242,379 6,211.9 5,300 6,000 4,600
16/10/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
15/10/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
14/10/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
13/10/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
10/10/2025 5,200 -0.1 (-1.89%) 19,000 100.5 0 0 5,300 6,000 4,600
09/10/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
08/10/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
07/10/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
06/10/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
MÙA ĐHCĐ CẦN KỀ: “SĂN” CƠ HỘI ĐẦU TƯ CHO QUÝ 2| CHỨNG AND CHILL
Liên kết nhanh