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
06/03/2026 6,900 0.8 (13.11%) 100 0.69 0 0 6,100 7,000 5,200
05/03/2026 6,100 0.7 (12.96%) 100 0.61 0 0 5,400 6,200 4,600
04/03/2026 5,800 0.7 (13.73%) 3,900 21.22 0 0 5,100 5,800 4,400
03/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
02/03/2026 5,100 -0.8 (-13.56%) 100 0.51 0 0 5,900 6,700 5,100
27/02/2026 5,900 0 (0%) 14 0.08 0 0 5,900 6,700 5,100
26/02/2026 5,900 -1 (-14.49%) 101 0.6 0 0 6,900 7,900 5,900
25/02/2026 6,900 0 (0%) 100 0.69 0 0 6,900 7,900 5,900
24/02/2026 6,900 0.9 (15%) 110 0.76 0 0 6,000 6,900 5,100
23/02/2026 6,000 -1 (-14.29%) 100 0.6 0 0 7,000 8,000 6,000
16/02/2026 7,000 0 (0%) 0 0 0 0 7,000 0 0
13/02/2026 7,000 -0.1 (-1.41%) 300 2.1 0 0 7,100 8,100 6,100
12/02/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
11/02/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
10/02/2026 7,100 0 (0%) 4 0.03 0 0 7,100 8,100 6,100
09/02/2026 7,000 0 (0%) 900 6.39 0 0 7,000 8,000 6,000
06/02/2026 7,000 0.7 (11.11%) 102 0.71 0 0 6,300 7,200 5,400
05/02/2026 6,500 0.6 (10.17%) 415 2.59 0 0 5,900 6,700 5,100
04/02/2026 5,900 0.7 (13.46%) 100 0.59 0 0 5,200 5,900 4,500
03/02/2026 5,200 -0.9 (-14.75%) 1,200 6.24 0 0 6,100 7,000 5,200
02/02/2026 6,100 -1 (-14.08%) 501 3.06 0 0 7,100 8,100 6,100
30/01/2026 7,100 0 (0%) 100 0.71 0 0 7,100 8,100 6,100
29/01/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
28/01/2026 7,100 0 (0%) 67 0.48 0 0 7,100 8,100 6,100
27/01/2026 7,200 0.9 (14.29%) 4,601 32.84 0 0 6,300 7,200 5,400
26/01/2026 6,400 -0.8 (-11.11%) 200 1.26 0 0 7,200 8,200 6,200
23/01/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
22/01/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
21/01/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
20/01/2026 7,200 0.9 (14.29%) 100 0.72 0 0 6,300 7,200 5,400
19/01/2026 8,200 1 (13.89%) 3,301 20.89 0 0 7,200 8,200 6,200
16/01/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
15/01/2026 7,200 0.3 (4.35%) 112 0.8 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 6,700 0.7 (11.67%) 438 2.98 0 0 6,000 6,900 5,100
12/01/2026 6,000 -1 (-14.29%) 100 0.6 0 0 7,000 8,000 6,000
09/01/2026 7,100 -0.1 (-1.39%) 1,100 7.72 0 0 7,200 8,200 6,200
08/01/2026 7,200 0.4 (5.88%) 300 2.16 0 0 6,800 7,800 5,800
07/01/2026 6,800 -1.2 (-15%) 201 1.37 0 0 8,000 9,200 6,800
06/01/2026 8,000 1 (14.29%) 110 0.88 0 0 7,000 8,000 6,000
05/01/2026 6,800 0.1 (1.49%) 200 1.4 0 0 6,700 7,700 5,700
31/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
30/12/2025 6,900 -0.5 (-6.76%) 800 5.34 0 0 7,400 8,500 6,300
29/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
26/12/2025 7,400 0 (0%) 2 0.01 0 0 7,400 8,500 6,300
25/12/2025 7,400 0 (0%) 1 0.01 0 0 7,400 8,500 6,300
24/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
23/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
22/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
19/12/2025 7,400 0 (0%) 1 0.01 0 0 7,400 8,500 6,300
18/12/2025 7,400 0.3 (4.23%) 100 0.74 0 0 7,100 8,100 6,100
17/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
16/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
15/12/2025 7,100 0.6 (9.23%) 100 0.71 0 0 6,500 7,400 5,600
12/12/2025 6,500 0.8 (14.04%) 100 0.65 0 0 5,700 6,500 4,900
11/12/2025 5,700 0 (0%) 2 0.01 0 0 5,700 6,500 4,900
10/12/2025 5,700 -0.9 (-13.64%) 106 0.61 0 0 6,600 7,500 5,700
09/12/2025 6,600 0 (0%) 6 0.03 0 0 6,600 7,500 5,700
08/12/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
05/12/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
04/12/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
03/12/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
02/12/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
01/12/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
28/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
27/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
26/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
25/11/2025 6,600 -0.1 (-1.49%) 1,000 6.6 0 0 6,700 7,700 5,700
24/11/2025 6,700 0.3 (4.69%) 102 0.68 0 0 6,400 7,300 5,500
21/11/2025 6,400 0.8 (14.29%) 100 0.64 0 0 5,600 6,400 4,800
20/11/2025 5,600 0 (0%) 305 1.7 0 0 5,600 6,400 4,800
19/11/2025 5,700 0.4 (7.55%) 500 2.81 0 0 5,300 6,000 4,600
18/11/2025 5,400 0.3 (5.88%) 400 2.1 0 0 5,100 5,800 4,400
17/11/2025 5,100 0 (0%) 2 0.01 0 0 5,100 5,800 4,400
14/11/2025 5,400 0.1 (1.89%) 200 1.01 0 0 5,300 6,000 4,600
13/11/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
12/11/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
11/11/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
10/11/2025 5,300 0 (0%) 1 0.01 0 0 5,300 6,000 4,600
07/11/2025 5,300 0.1 (1.92%) 100 0.53 0 0 5,200 5,900 4,500
06/11/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
05/11/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
04/11/2025 5,200 0 (0%) 14 0.07 0 0 5,200 5,900 4,500
03/11/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
31/10/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
30/10/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
29/10/2025 5,200 -0.4 (-7.14%) 100 0.52 0 0 5,600 6,400 4,800
28/10/2025 5,600 0.4 (7.69%) 300 1.68 0 0 5,200 5,900 4,500
27/10/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
24/10/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
23/10/2025 5,200 -0.9 (-14.75%) 100 0.52 0 0 6,100 7,000 5,200
22/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
21/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
20/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
17/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
16/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
15/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
14/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
13/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
10/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
09/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
08/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
07/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
06/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
03/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
02/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
01/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
30/09/2025 6,100 0.2 (3.39%) 100 0.61 0 0 5,900 6,700 5,100
29/09/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
26/09/2025 5,900 0.6 (11.32%) 100 0.59 0 0 5,300 6,000 4,600
25/09/2025 5,300 0 (0%) 1 0.01 0 0 5,300 6,000 4,600
24/09/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
23/09/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
22/09/2025 5,300 0 (0%) 2 0.01 0 0 5,300 6,000 4,600
19/09/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
18/09/2025 5,300 -0.7 (-11.67%) 200 1.06 0 0 6,000 6,900 5,100
17/09/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
16/09/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
15/09/2025 6,000 0 (0%) 10 0.06 0 0 6,000 6,900 5,100
12/09/2025 6,000 0.3 (5.26%) 100 0.6 0 0 5,700 6,500 4,900
11/09/2025 5,700 -0.9 (-13.64%) 600 3.42 0 0 6,600 7,500 5,700
10/09/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
09/09/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
08/09/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
CĂNG THẲNG ĐỊA CHÍNH TRỊ: DÒNG TIỀN CHẢY VỀ ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh