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
11/05/2026 6,800 0.1 (1.49%) 0 0 0 0 6,700 7,700 5,700
08/05/2026 6,800 0 (0%) 2,800 18.82 0 0 6,800 7,800 5,800
07/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
06/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
05/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
04/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
29/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
28/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
24/04/2026 6,800 0 (0%) 1,100 7.48 0 0 6,800 7,800 5,800
23/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
22/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
21/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
20/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
17/04/2026 6,800 0 (0%) 43,912 298.65 0 0 6,800 7,800 5,800
16/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
15/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
14/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
13/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
10/04/2026 6,800 0 (0%) 3,509 23.85 0 0 6,800 7,800 5,800
09/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
08/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
07/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
06/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
03/04/2026 7,000 0.3 (4.48%) 8,612 58.73 0 0 6,700 7,700 5,700
02/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
01/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
31/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
30/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
27/03/2026 6,700 0 (0%) 1,300 8.71 0 0 6,700 7,700 5,700
26/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
25/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
24/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
23/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
20/03/2026 6,700 0 (0%) 2,000 13.4 0 0 6,700 7,700 5,700
19/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
18/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
17/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
16/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
13/03/2026 6,200 -0.4 (-6.06%) 5,000 33.52 0 0 6,600 7,500 5,700
12/03/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
11/03/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
10/03/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
09/03/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
06/03/2026 6,900 0.9 (15%) 30,100 199.23 0 0 6,000 6,900 5,100
05/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
04/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
03/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
02/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
27/02/2026 6,500 0.8 (14.04%) 18,300 110.7 0 0 5,700 6,500 4,900
26/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
25/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
24/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
23/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
13/02/2026 5,800 0.7 (13.73%) 902 5.17 0 0 5,100 5,800 4,400
12/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
11/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
10/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
09/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
06/02/2026 5,100 -0.9 (-15%) 2,400 12.29 0 0 6,000 6,900 5,100
05/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
04/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
03/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
02/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
30/01/2026 6,000 -0.2 (-3.23%) 5,700 34.3 0 0 6,200 7,100 5,300
29/01/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
28/01/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
27/01/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
26/01/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
23/01/2026 6,400 0 (0%) 7,200 44.36 0 0 6,400 7,300 5,500
22/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
21/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
20/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
19/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
16/01/2026 6,400 0 (0%) 76,900 492.16 0 0 6,400 7,300 5,500
15/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
14/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
13/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
12/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
09/01/2026 6,400 0.8 (14.29%) 40,505 257.8 0 0 5,600 6,400 4,800
08/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
07/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
06/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
05/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
31/12/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
30/12/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
29/12/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
26/12/2025 5,500 -0.7 (-11.29%) 3,002 16.66 0 0 6,200 7,100 5,300
25/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
24/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
23/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
22/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
19/12/2025 6,200 0.8 (14.81%) 2,910 17.94 0 0 5,400 6,200 4,600
18/12/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
17/12/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
16/12/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
15/12/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
12/12/2025 5,400 0.7 (14.89%) 3,301 17.83 0 0 4,700 5,400 4,000
11/12/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
10/12/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
09/12/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
08/12/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
05/12/2025 4,700 0.6 (14.63%) 1,604 7.51 0 0 4,100 4,700 3,500
04/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
03/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
02/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
01/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
28/11/2025 4,100 0.5 (13.89%) 1,300 5.33 0 0 3,600 4,100 3,100
27/11/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
26/11/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
25/11/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
24/11/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
21/11/2025 3,600 0.4 (12.5%) 500 1.8 0 0 3,200 3,600 2,800
20/11/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
19/11/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
18/11/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
17/11/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
14/11/2025 3,200 0.4 (14.29%) 610 1.93 0 0 2,800 3,200 2,400
13/11/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
12/11/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
11/11/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400

Dữ liệu lịch sử - BSC

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