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
20/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
19/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
18/03/2026 6,300 0.8 (14.55%) 100 0.63 0 0 5,500 6,300 4,700
17/03/2026 5,500 0 (0%) 1,600 8.81 0 0 5,500 6,300 4,700
16/03/2026 5,500 -0.3 (-5.17%) 500 2.75 0 0 5,800 6,600 5,000
13/03/2026 5,800 0 (0%) 500 2.9 0 0 5,800 6,600 5,000
12/03/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
11/03/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
10/03/2026 5,800 0.1 (1.75%) 2,000 11.55 0 0 5,700 6,500 4,900
09/03/2026 6,000 0.3 (5.26%) 900 5.15 0 0 5,700 6,500 4,900
06/03/2026 5,700 0 (0%) 200 1.14 0 0 5,700 6,500 4,900
05/03/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
04/03/2026 5,500 -0.3 (-5.17%) 200 1.13 0 0 5,800 6,600 5,000
03/03/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
02/03/2026 5,800 0 (0%) 17 0.09 0 0 5,800 6,600 5,000
27/02/2026 5,300 -0.6 (-10.17%) 350 2. 0 0 5,900 6,700 5,100
26/02/2026 5,900 0 (0%) 800 4.72 0 0 5,900 6,700 5,100
25/02/2026 5,900 -0.1 (-1.67%) 4,100 24.19 0 0 6,000 6,900 5,100
24/02/2026 6,000 0 (0%) 800 4.8 0 0 6,000 6,900 5,100
23/02/2026 6,000 0.7 (13.21%) 1,845 11.06 0 0 5,300 6,000 4,600
13/02/2026 5,300 -0.7 (-11.67%) 7,200 38.02 0 0 6,000 6,900 5,100
12/02/2026 6,000 -0.1 (-1.64%) 1,600 9.66 0 0 6,100 7,000 5,200
11/02/2026 6,700 0.7 (11.67%) 500 3.07 0 0 6,000 6,900 5,100
10/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
09/02/2026 6,000 0 (0%) 1,400 8.4 0 0 6,000 6,900 5,100
06/02/2026 6,000 -0.8 (-11.76%) 2,300 13.88 0 0 6,800 7,800 5,800
05/02/2026 6,800 0 (0%) 900 6.12 0 0 6,800 7,800 5,800
04/02/2026 6,800 -1.2 (-15%) 300 2.04 0 0 8,000 9,200 6,800
03/02/2026 8,000 1 (14.29%) 100 0.8 0 0 7,000 8,000 6,000
02/02/2026 6,700 0.2 (3.08%) 300 2.09 0 0 6,500 7,400 5,600
30/01/2026 7,100 0 (0%) 1,900 12.41 0 0 7,100 8,100 6,100
29/01/2026 7,000 0 (0%) 1,300 9.2 0 0 7,000 8,000 6,000
28/01/2026 6,700 -0.3 (-4.29%) 2,700 18.83 0 0 7,000 8,000 6,000
27/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
26/01/2026 6,800 -0.4 (-5.56%) 2,400 16.74 0 0 7,200 8,200 6,200
23/01/2026 7,000 0.1 (1.45%) 300 2.17 0 0 6,900 7,900 5,900
22/01/2026 6,900 0.6 (9.52%) 1,900 13.07 0 0 6,300 7,200 5,400
21/01/2026 7,500 0.6 (8.7%) 900 5.7 0 0 6,900 7,900 5,900
20/01/2026 7,000 -0.8 (-10.26%) 2,600 18.06 0 0 7,800 8,900 6,700
19/01/2026 7,000 0 (0%) 700 5.45 0 0 7,000 8,000 6,000
16/01/2026 7,300 0.5 (7.35%) 5,200 36.48 0 0 6,800 7,800 5,800
15/01/2026 7,300 0.9 (14.06%) 800 5.44 0 0 6,400 7,300 5,500
14/01/2026 8,400 1 (13.51%) 8,500 54.76 0 0 7,400 8,500 6,300
13/01/2026 7,200 -1.2 (-14.29%) 2,400 17.87 0 0 8,400 9,600 7,200
12/01/2026 8,300 -1.4 (-14.43%) 8,200 68.49 0 0 9,700 11,100 8,300
09/01/2026 9,700 1.2 (14.12%) 100 0.97 0 0 8,500 9,700 7,300
08/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
07/01/2026 8,500 0.6 (7.59%) 900 7.62 0 0 7,900 9,000 6,800
06/01/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
05/01/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
31/12/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
30/12/2025 8,000 0 (0%) 2,100 16.62 0 0 8,000 9,200 6,800
29/12/2025 8,000 -1.3 (-13.98%) 400 3.2 0 0 9,300 10,600 8,000
26/12/2025 9,300 1.2 (14.81%) 17,200 159.7 0 0 8,100 9,300 6,900
25/12/2025 8,100 1 (14.08%) 4,500 36.31 0 0 7,100 8,100 6,100
24/12/2025 7,100 0.9 (14.52%) 2,700 19.05 0 0 6,200 7,100 5,300
23/12/2025 6,700 0.8 (13.56%) 8,900 54.98 0 0 5,900 6,700 5,100
22/12/2025 5,900 -0.5 (-7.81%) 1,400 8.31 0 0 6,400 7,300 5,500
19/12/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
18/12/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
17/12/2025 6,400 0.4 (6.67%) 100 0.64 0 0 6,000 6,900 5,100
16/12/2025 5,800 -0.2 (-3.33%) 3,000 18 0 0 6,000 6,900 5,100
15/12/2025 6,000 0.5 (9.09%) 100 0.6 0 0 5,500 6,300 4,700
12/12/2025 5,300 -0.5 (-8.62%) 5,750 31.9 0 0 5,800 6,600 5,000
11/12/2025 5,800 0 (0%) 5,000 29 0 0 5,800 6,600 5,000
10/12/2025 5,800 0 (0%) 100 0.58 0 0 5,800 6,600 5,000
09/12/2025 5,800 0 (0%) 2,500 14.5 0 0 5,800 6,600 5,000
08/12/2025 5,300 -0.8 (-13.11%) 5,900 34.35 0 0 6,100 7,000 5,200
05/12/2025 6,100 0 (0%) 300 1.83 0 0 6,100 7,000 5,200
04/12/2025 6,100 0 (0%) 1,300 7.93 0 0 6,100 7,000 5,200
03/12/2025 7,000 0.4 (6.06%) 600 3.65 0 0 6,600 7,500 5,700
02/12/2025 6,300 0.1 (1.61%) 2,700 17.85 0 0 6,200 7,100 5,300
01/12/2025 6,000 -0.5 (-7.69%) 3,100 19.26 0 0 6,500 7,400 5,600
28/11/2025 6,400 -0.2 (-3.03%) 45,600 295.95 0 0 6,600 7,500 5,700
27/11/2025 6,600 -0.8 (-10.81%) 1,100 7.3 0 0 7,400 8,500 6,300
26/11/2025 7,400 -1.1 (-12.94%) 3,200 23.83 0 0 8,500 9,700 7,300
25/11/2025 8,500 -0.2 (-2.3%) 3,200 27.3 0 0 8,700 10,000 7,400
24/11/2025 8,700 1.1 (14.47%) 100 0.87 0 0 7,600 8,700 6,500
21/11/2025 8,500 0 (0%) 1,300 9.84 0 0 8,500 9,700 7,300
20/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
19/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
18/11/2025 8,500 0 (0%) 0 0 280,000 2,520 8,500 9,700 7,300
17/11/2025 8,500 0 (0%) 0 0 220,000 1,980 8,500 9,700 7,300
14/11/2025 8,500 0 (0%) 1,100 9.35 0 0 8,500 9,700 7,300
13/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
12/11/2025 8,500 0 (0%) 200 1.7 0 0 8,500 9,700 7,300
11/11/2025 8,500 -0.5 (-5.56%) 100 0.85 0 0 9,000 10,300 7,700
10/11/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
07/11/2025 9,000 -0.4 (-4.26%) 1,800 16.2 0 0 9,400 10,800 8,000
06/11/2025 9,200 0.2 (2.22%) 200 1.87 0 0 9,000 10,300 7,700
05/11/2025 9,000 0 (0%) 6 0.05 0 0 9,000 10,300 7,700
04/11/2025 9,000 0 (0%) 503 4.52 0 0 9,000 10,300 7,700
03/11/2025 9,000 0 (0%) 426 3.83 0 0 9,000 10,300 7,700
31/10/2025 9,000 -0.1 (-1.1%) 2,100 18.9 0 0 9,100 10,400 7,800
30/10/2025 9,500 1 (11.76%) 1,300 11.85 0 0 8,500 9,700 7,300
29/10/2025 8,700 0 (0%) 6,600 56.17 0 0 8,700 10,000 7,400
28/10/2025 8,800 0.1 (1.15%) 5,500 47.7 0 0 8,700 10,000 7,400
27/10/2025 8,700 -1.4 (-13.86%) 1,203 10.47 0 0 10,100 11,600 8,600
24/10/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
23/10/2025 9,600 -1.3 (-11.93%) 3,000 30.35 0 0 10,900 12,500 9,300
22/10/2025 10,500 -1.7 (-13.93%) 3,900 42.62 0 0 12,200 14,000 10,400
21/10/2025 12,200 -2.1 (-14.69%) 3,912 47.73 0 0 14,300 16,400 12,200
20/10/2025 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
17/10/2025 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
16/10/2025 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
15/10/2025 14,200 -0.2 (-1.39%) 199,700 2,855.73 0 0 14,400 16,500 12,300
14/10/2025 14,300 -0.1 (-0.69%) 300 4.31 0 0 14,400 16,500 12,300
13/10/2025 14,500 0 (0%) 1,300 18.77 0 0 14,500 16,600 12,400
10/10/2025 14,500 0 (0%) 1 0.01 0 0 14,500 16,600 12,400
09/10/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
08/10/2025 14,500 -0.2 (-1.36%) 60,100 871.45 0 0 14,700 16,900 12,500
07/10/2025 14,700 1.2 (8.89%) 143 1.97 0 0 13,500 15,500 11,500
06/10/2025 13,500 0 (0%) 3,100 41.98 0 0 13,500 15,500 11,500
03/10/2025 13,500 0.9 (7.14%) 300 4.04 0 0 12,600 14,400 10,800
02/10/2025 12,600 1.5 (13.51%) 100 1.26 0 0 11,100 12,700 9,500
01/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
30/09/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
29/09/2025 11,100 -1.6 (-12.6%) 100 1.11 0 0 12,700 14,600 10,800
26/09/2025 12,700 -2.1 (-14.19%) 100 1.27 0 0 14,800 17,000 12,600
25/09/2025 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
24/09/2025 14,800 1.3 (9.63%) 600 8.88 0 0 13,500 15,500 11,500
23/09/2025 14,400 1.4 (10.77%) 300 4.04 0 0 13,000 14,900 11,100
22/09/2025 13,100 0.7 (5.65%) 6,800 88.31 0 0 12,400 14,200 10,600

Dữ liệu lịch sử - BSC

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