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
13/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
12/03/2026 6,100 0 (0%) 20 0.14 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 -1 (-14.08%) 300 1.83 0 0 7,100 8,100 6,100
09/03/2026 7,100 0 (0%) 2 0.01 0 0 7,100 8,100 6,100
06/03/2026 7,100 0.5 (7.58%) 400 2.84 0 0 6,600 7,500 5,700
05/03/2026 6,600 0 (0%) 5 0.03 0 0 6,600 7,500 5,700
04/03/2026 6,600 0 (0%) 1,653 10.92 0 0 6,600 7,500 5,700
03/03/2026 6,600 0 (0%) 10 0.07 0 0 6,600 7,500 5,700
02/03/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
27/02/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
26/02/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
25/02/2026 6,600 0 (0%) 10 0.07 0 0 6,600 7,500 5,700
24/02/2026 6,600 0 (0%) 1 0.01 0 0 6,600 7,500 5,700
23/02/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
13/02/2026 6,600 0.7 (11.86%) 100 0.66 0 0 5,900 6,700 5,100
12/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
11/02/2026 5,900 0.7 (13.46%) 111 0.65 0 0 5,200 5,900 4,500
10/02/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
09/02/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
06/02/2026 5,200 0.6 (13.04%) 111 0.58 0 0 4,600 5,200 4,000
05/02/2026 4,600 0 (0%) 13 0.06 0 0 4,600 5,200 4,000
04/02/2026 4,600 -0.6 (-11.54%) 200 0.92 0 0 5,200 5,900 4,500
03/02/2026 5,200 -0.8 (-13.33%) 200 1.04 0 0 6,000 6,900 5,100
02/02/2026 6,000 0.2 (3.45%) 200 1.2 0 0 5,800 6,600 5,000
30/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
29/01/2026 5,800 -0.9 (-13.43%) 201 1.17 0 0 6,700 7,700 5,700
28/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
27/01/2026 6,700 0.2 (3.08%) 100 0.67 0 0 6,500 7,400 5,600
26/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
23/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
22/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
21/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
20/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
19/01/2026 6,500 0 (0%) 300 1.95 0 0 6,500 7,400 5,600
16/01/2026 6,500 -0.3 (-4.41%) 5,603 36.48 0 0 6,800 7,800 5,800
15/01/2026 6,800 0.2 (3.03%) 100 0.68 0 0 6,600 7,500 5,700
14/01/2026 6,800 -0.1 (-1.45%) 400 2.65 0 0 6,900 7,900 5,900
13/01/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
12/01/2026 6,900 0.5 (7.81%) 1,300 8.97 0 0 6,400 7,300 5,500
09/01/2026 6,700 0.8 (13.56%) 700 4.49 0 0 5,900 6,700 5,100
08/01/2026 5,900 -0.9 (-13.24%) 200 1.18 0 0 6,800 7,800 5,800
07/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
06/01/2026 6,800 -0.1 (-1.45%) 2,000 13.6 0 0 6,900 7,900 5,900
05/01/2026 6,900 0.8 (13.11%) 1,002 6.91 0 0 6,100 7,000 5,200
31/12/2025 6,100 -0.9 (-12.86%) 100 0.61 0 0 7,000 8,000 6,000
30/12/2025 7,000 0.1 (1.45%) 200 1.4 0 0 6,900 7,900 5,900
29/12/2025 6,900 0.5 (7.81%) 100 0.69 0 0 6,400 7,300 5,500
26/12/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
25/12/2025 6,400 0 (0%) 17 0.1 0 0 6,400 7,300 5,500
24/12/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
23/12/2025 6,400 0 (0%) 3 0.02 0 0 6,400 7,300 5,500
22/12/2025 6,400 0 (0%) 1 0.01 0 0 6,400 7,300 5,500
19/12/2025 6,400 0 (0%) 15 0.1 0 0 6,400 7,300 5,500
18/12/2025 6,400 -0.1 (-1.54%) 200 1.28 0 0 6,500 7,400 5,600
17/12/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
16/12/2025 6,500 0 (0%) 800 5.2 0 0 6,500 7,400 5,600
15/12/2025 6,500 0 (0%) 1 0.01 0 0 6,500 7,400 5,600
12/12/2025 6,500 0 (0%) 3 0.02 0 0 6,500 7,400 5,600
11/12/2025 6,500 0 (0%) 100 0.65 0 0 6,500 7,400 5,600
10/12/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
09/12/2025 6,500 0 (0%) 800 5.2 0 0 6,500 7,400 5,600
08/12/2025 6,500 -0.6 (-8.45%) 401 2.6 0 0 7,100 8,100 6,100
05/12/2025 7,100 0.6 (9.23%) 110 0.77 0 0 6,500 7,400 5,600
04/12/2025 6,500 -1 (-13.33%) 8,903 57.87 0 0 7,500 8,600 6,400
03/12/2025 7,500 -0.1 (-1.32%) 200 1.5 0 0 7,600 8,700 6,500
02/12/2025 7,500 0.8 (11.94%) 2,527 19.18 0 0 6,700 7,700 5,700
01/12/2025 7,500 0.9 (13.64%) 4,220 28.45 0 0 6,600 7,500 5,700
28/11/2025 6,900 0.1 (1.47%) 5,418 35.74 0 0 6,800 7,800 5,800
27/11/2025 7,200 0.8 (12.5%) 500 3.38 0 0 6,400 7,300 5,500
26/11/2025 6,400 -1.1 (-14.67%) 300 1.92 0 0 7,500 8,600 6,400
25/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
24/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
21/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
20/11/2025 7,500 0 (0%) 200 1.5 0 0 7,500 8,600 6,400
19/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
18/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
17/11/2025 7,500 0 (0%) 15 0.11 0 0 7,500 8,600 6,400
14/11/2025 7,500 0 (0%) 14 0.09 0 0 7,500 8,600 6,400
13/11/2025 7,500 0 (0%) 1 0.01 0 0 7,500 8,600 6,400
12/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
11/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
10/11/2025 7,500 0 (0%) 2 0.01 0 0 7,500 8,600 6,400
07/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
06/11/2025 7,500 -0.4 (-5.06%) 200 1.5 0 0 7,900 9,000 6,800
05/11/2025 7,900 0 (0%) 9 0.06 0 0 7,900 9,000 6,800
04/11/2025 7,900 0 (0%) 3 0.02 0 0 7,900 9,000 6,800
03/11/2025 7,900 0 (0%) 14 0.1 0 0 7,900 9,000 6,800
31/10/2025 7,900 0.8 (11.27%) 109 0.86 0 0 7,100 8,100 6,100
30/10/2025 7,200 0.9 (14.29%) 1,216 8.58 0 0 6,300 7,200 5,400
29/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
28/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
27/10/2025 6,300 0 (0%) 4 0.03 0 0 6,300 7,200 5,400
24/10/2025 6,300 -0.7 (-10%) 100 0.63 0 0 7,000 8,000 6,000
23/10/2025 7,000 0.9 (14.75%) 302 2.11 0 0 6,100 7,000 5,200
22/10/2025 6,100 -0.9 (-12.86%) 102 0.62 0 0 7,000 8,000 6,000
21/10/2025 7,000 -0.4 (-5.41%) 2,200 15.34 0 0 7,400 8,500 6,300
20/10/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
17/10/2025 7,500 0.6 (8.7%) 3,500 26.01 0 0 6,900 7,900 5,900
16/10/2025 6,900 0 (0%) 100 0.69 0 0 6,900 7,900 5,900
15/10/2025 6,900 -0.9 (-11.54%) 107 0.74 0 0 7,800 8,900 6,700
14/10/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
13/10/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
10/10/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
09/10/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
08/10/2025 7,900 0.7 (9.72%) 808 6.32 0 0 7,200 8,200 6,200
07/10/2025 7,200 0.9 (14.29%) 345 2.48 0 0 6,300 7,200 5,400
06/10/2025 6,300 -0.9 (-12.5%) 100 0.63 0 0 7,200 8,200 6,200
03/10/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
02/10/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
01/10/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
30/09/2025 8,200 0.5 (6.49%) 507 3.66 0 0 7,700 8,800 6,600
29/09/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
26/09/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
25/09/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
24/09/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
23/09/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
22/09/2025 7,700 0 (0%) 1 0.01 0 0 7,700 8,800 6,600
19/09/2025 7,700 0 (0%) 7 0.05 0 0 7,700 8,800 6,600
18/09/2025 7,700 0 (0%) 2 0.02 0 0 7,700 8,800 6,600
17/09/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
16/09/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
15/09/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
XUNG ĐỘT TRUNG ĐÔNG: GIẢI MÃ BIẾN SỐ TÁC ĐỘNG ĐẾN THỊ TRƯỜNG! |CHỨNG AND CHILL
Liên kết nhanh