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
18/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
17/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
16/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
13/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
12/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
11/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
10/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
09/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
06/03/2026 6,400 0.8 (14.29%) 100 0.64 0 0 5,600 6,400 4,800
05/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
04/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
03/03/2026 5,600 0 (0%) 5 0.03 0 0 5,600 6,400 4,800
02/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
27/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
26/02/2026 5,600 0 (0%) 1 0.01 0 0 5,600 6,400 4,800
25/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
24/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
23/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
13/02/2026 5,600 0 (0%) 1 0.01 0 0 5,600 6,400 4,800
12/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
11/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
10/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
09/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
06/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
05/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
04/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
03/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
02/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
30/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
29/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
28/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
27/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
26/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
23/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
22/01/2026 5,600 -0.6 (-9.68%) 100 0.56 0 0 6,200 7,100 5,300
21/01/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
20/01/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
19/01/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
16/01/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
15/01/2026 6,200 -0.7 (-10.14%) 100 0.62 0 0 6,900 7,900 5,900
14/01/2026 6,900 0 (0%) 0 0 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 (0%) 0 0 0 0 6,900 7,900 5,900
09/01/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
08/01/2026 6,900 0.9 (15%) 100 0.69 0 0 6,000 6,900 5,100
07/01/2026 6,000 -0.8 (-11.76%) 100 0.6 0 0 6,800 7,800 5,800
06/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
05/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
31/12/2025 6,800 -0.9 (-11.69%) 100 0.68 0 0 7,700 8,800 6,600
30/12/2025 7,700 0 (0%) 43 0.33 0 0 7,700 8,800 6,600
29/12/2025 7,800 1 (14.71%) 300 2.32 0 0 6,800 7,800 5,800
26/12/2025 6,800 0 (0%) 95 0.62 0 0 6,800 7,800 5,800
25/12/2025 6,800 -0.8 (-10.53%) 100 0.68 0 0 7,600 8,700 6,500
24/12/2025 7,600 -1 (-11.63%) 200 1.52 0 0 8,600 9,800 7,400
23/12/2025 8,800 1 (12.82%) 6,500 55.98 0 0 7,800 8,900 6,700
22/12/2025 8,200 0.3 (3.8%) 300 2.34 0 0 7,900 9,000 6,800
19/12/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
18/12/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
17/12/2025 7,900 0.4 (5.33%) 100 0.79 0 0 7,500 8,600 6,400
16/12/2025 7,800 -0.4 (-4.88%) 200 1.49 0 0 8,200 9,400 7,000
15/12/2025 8,200 0.4 (5.13%) 100 0.82 0 0 7,800 8,900 6,700
12/12/2025 8,200 -0.3 (-3.53%) 200 1.56 0 0 8,500 9,700 7,300
11/12/2025 8,900 0.6 (7.23%) 400 3.39 0 0 8,300 9,500 7,100
10/12/2025 8,800 0.8 (10%) 300 2.48 0 0 8,000 9,200 6,800
09/12/2025 8,000 0.9 (12.68%) 100 0.8 0 0 7,100 8,100 6,100
08/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
05/12/2025 7,100 0.9 (14.52%) 600 4.24 0 0 6,200 7,100 5,300
04/12/2025 6,200 0.8 (14.81%) 1,400 8.68 0 0 5,400 6,200 4,600
03/12/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
02/12/2025 5,400 0.7 (14.89%) 1,400 7.56 0 0 4,700 5,400 4,000
01/12/2025 4,700 -0.8 (-14.55%) 100 0.47 0 0 5,500 6,300 4,700
28/11/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
27/11/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
26/11/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
25/11/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
24/11/2025 5,500 -0.7 (-11.29%) 100 0.55 0 0 6,200 7,100 5,300
21/11/2025 6,200 -0.7 (-10.14%) 100 0.62 0 0 6,900 7,900 5,900
20/11/2025 6,900 -1 (-12.66%) 100 0.69 0 0 7,900 9,000 6,800
19/11/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
18/11/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
17/11/2025 7,900 1 (14.49%) 104 0.82 0 0 6,900 7,900 5,900
14/11/2025 6,900 0 (0%) 1 0.01 0 0 6,900 7,900 5,900
13/11/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
12/11/2025 6,900 -1.1 (-13.75%) 100 0.69 0 0 8,000 9,200 6,800
11/11/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
10/11/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
07/11/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
06/11/2025 8,000 0 (0%) 1 0.01 0 0 8,000 9,200 6,800
05/11/2025 8,200 1 (13.89%) 3,800 30.51 0 0 7,200 8,200 6,200
04/11/2025 7,200 0 (0%) 200 1.43 0 0 7,200 8,200 6,200
03/11/2025 7,200 0 (0%) 9 0.06 0 0 7,200 8,200 6,200
31/10/2025 7,100 0.7 (10.94%) 200 1.44 0 0 6,400 7,300 5,500
30/10/2025 6,400 0.8 (14.29%) 100 0.64 0 0 5,600 6,400 4,800
29/10/2025 6,200 0.8 (14.81%) 4,000 22.42 0 0 5,400 6,200 4,600
28/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
27/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
24/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
23/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
22/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
21/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
20/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
17/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
16/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
15/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
14/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
13/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
10/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
09/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
08/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
07/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
06/10/2025 5,400 -0.8 (-12.9%) 100 0.54 0 0 6,200 7,100 5,300
03/10/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
02/10/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
01/10/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
30/09/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
29/09/2025 5,700 -1 (-14.93%) 424 2.66 0 0 6,700 7,700 5,700
26/09/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
25/09/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
24/09/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
23/09/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
22/09/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
19/09/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
18/09/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700

Dữ liệu lịch sử - BSC

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