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
02/06/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
01/06/2026 5,600 0 (0%) 10 0.06 0 0 5,600 6,100 5,100
29/05/2026 5,600 -0.5 (-8.2%) 400 2.27 0 0 6,100 6,700 5,500
28/05/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
27/05/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
26/05/2026 6,100 -0.3 (-4.69%) 11,396 66.13 0 0 6,400 7,000 5,800
25/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
22/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
21/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
20/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
19/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
18/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
15/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
14/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
13/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
12/05/2026 6,400 0.4 (6.67%) 250 1.59 0 0 6,000 6,600 5,400
11/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
08/05/2026 6,000 0 (0%) 77 0.42 0 0 6,000 6,600 5,400
07/05/2026 6,000 0 (0%) 100 0.6 0 0 6,000 6,600 5,400
06/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
05/05/2026 6,000 -0.5 (-7.69%) 1,000 6 0 0 6,500 7,100 5,900
04/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
29/04/2026 6,500 0 (0%) 44 0.29 0 0 6,500 7,100 5,900
28/04/2026 6,500 0 (0%) 1 0.01 0 0 6,500 7,100 5,900
24/04/2026 6,500 0 (0%) 23 0.15 0 0 6,500 7,100 5,900
23/04/2026 6,500 0.3 (4.84%) 1,605 10.43 0 0 6,200 6,800 5,600
22/04/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
21/04/2026 6,200 0 (0%) 1 0.01 0 0 6,200 6,800 5,600
20/04/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
17/04/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
16/04/2026 6,200 0 (0%) 100 0.62 0 0 6,200 6,800 5,600
15/04/2026 6,200 0 (0%) 400 2.48 0 0 6,200 6,800 5,600
14/04/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
13/04/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
10/04/2026 6,200 0 (0%) 100 0.62 0 0 6,200 6,800 5,600
09/04/2026 6,200 -0.2 (-3.13%) 100 0.62 0 0 6,400 7,000 5,800
08/04/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
07/04/2026 6,400 0.1 (1.59%) 700 4.26 0 0 6,300 6,900 5,700
06/04/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
03/04/2026 6,300 0.1 (1.61%) 400 2.4 0 0 6,200 6,800 5,600
02/04/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
01/04/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
31/03/2026 6,200 0 (0%) 1 0.01 0 0 6,200 6,800 5,600
30/03/2026 6,200 -0.3 (-4.62%) 100 0.62 0 0 6,500 7,100 5,900
27/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
26/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
25/03/2026 6,500 0.5 (8.33%) 501 3.06 0 0 6,000 6,600 5,400
24/03/2026 6,000 -0.5 (-7.69%) 400 2.4 0 0 6,500 7,100 5,900
23/03/2026 6,500 0 (0%) 1 0.01 0 0 6,500 7,100 5,900
20/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
19/03/2026 6,500 0 (0%) 10 0.07 0 0 6,500 7,100 5,900
18/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
17/03/2026 6,500 0 (0%) 700 4.43 0 0 6,500 7,100 5,900
16/03/2026 6,500 0 (0%) 1 0.01 0 0 6,500 7,100 5,900
13/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
12/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
11/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
10/03/2026 6,500 0 (0%) 0 0 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%) 0 0 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%) 75 0.44 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 (0%) 0 0 0 0 6,500 7,100 5,900
24/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
23/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
13/02/2026 6,500 0.5 (8.33%) 100 0.65 0 0 6,000 6,600 5,400
12/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
11/02/2026 6,000 0 (0%) 88 0.53 0 0 6,000 6,600 5,400
10/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
09/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
06/02/2026 6,000 0 (0%) 601 3.61 0 0 6,000 6,600 5,400
05/02/2026 6,000 0 (0%) 63 0.35 0 0 6,000 6,600 5,400
04/02/2026 6,000 -0.3 (-4.76%) 1,010 6.06 0 0 6,300 6,900 5,700
03/02/2026 6,300 -0.1 (-1.56%) 1,000 6.3 0 0 6,400 7,000 5,800
02/02/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
30/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
29/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
28/01/2026 6,400 0.5 (8.47%) 100 0.64 0 0 5,900 6,400 5,400
27/01/2026 5,900 -0.6 (-9.23%) 800 4.72 633,500 3,801 6,500 7,100 5,900
26/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
23/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
22/01/2026 6,500 0 (0%) 32 0.19 0 0 6,500 7,100 5,900
21/01/2026 6,500 -0.1 (-1.52%) 16,200 105.3 0 0 6,600 7,200 6,000
20/01/2026 6,600 0.6 (10%) 100 0.66 0 0 6,000 6,600 5,400
19/01/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
16/01/2026 6,000 0 (0%) 2,237 13.42 0 0 6,000 6,600 5,400
15/01/2026 6,000 0 (0%) 21 0.13 0 0 6,000 6,600 5,400
14/01/2026 6,000 0 (0%) 10 0.07 0 0 6,000 6,600 5,400
13/01/2026 6,000 -0.5 (-7.69%) 800 4.8 0 0 6,500 7,100 5,900
12/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
09/01/2026 6,500 -0.2 (-2.99%) 2,000 13.01 0 0 6,700 7,300 6,100
08/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
07/01/2026 6,700 0 (0%) 100 0.67 0 0 6,700 7,300 6,100
06/01/2026 6,700 0 (0%) 8 0.05 0 0 6,700 7,300 6,100
05/01/2026 6,700 0.2 (3.08%) 108 0.72 0 0 6,500 7,100 5,900
31/12/2025 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
30/12/2025 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
29/12/2025 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
26/12/2025 6,500 0.5 (8.33%) 22,800 147.68 0 0 6,000 6,600 5,400
25/12/2025 6,000 -0.3 (-4.76%) 12,092 72.55 0 0 6,300 6,900 5,700
24/12/2025 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
23/12/2025 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
22/12/2025 6,300 0 (0%) 100 0.63 0 0 6,300 6,900 5,700
19/12/2025 6,300 0 (0%) 200 1.26 0 0 6,300 6,900 5,700
18/12/2025 6,300 0.3 (5%) 2,100 12.73 0 0 6,000 6,600 5,400
17/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
16/12/2025 6,000 -0.4 (-6.25%) 800 4.98 0 0 6,400 7,000 5,800
15/12/2025 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
12/12/2025 6,400 0 (0%) 200 1.23 0 0 6,400 7,000 5,800
11/12/2025 6,400 -0.3 (-4.48%) 200 1.28 0 0 6,700 7,300 6,100
10/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
09/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
08/12/2025 6,700 -0.3 (-4.29%) 115 0.76 0 0 7,000 7,700 6,300
05/12/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
04/12/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
03/12/2025 7,000 0 (0%) 13,601 85.82 0 0 7,000 7,700 6,300
02/12/2025 7,000 0 (0%) 900 5.89 0 0 7,000 7,700 6,300

Dữ liệu lịch sử - BSC

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