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
26/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
25/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
24/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
23/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
20/03/2026 5,100 -0.8 (-13.56%) 22,141 117.49 0 0 5,900 6,700 5,100
19/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
18/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
17/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
16/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
13/03/2026 5,900 0.6 (11.32%) 100 0.59 0 0 5,300 6,000 4,600
12/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
11/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
10/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
09/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
06/03/2026 5,100 -0.4 (-7.27%) 18,000 94.87 0 0 5,500 6,300 4,700
05/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
04/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
03/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
02/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
27/02/2026 5,300 -0.4 (-7.02%) 3,705 20.28 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 5,400 -0.3 (-5.26%) 1,072 6.07 0 0 5,700 6,500 4,900
12/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
11/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
10/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
09/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
06/02/2026 5,700 0.6 (11.76%) 2,199 12.37 0 0 5,100 5,800 4,400
05/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
04/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
03/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
02/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
30/01/2026 5,900 0.6 (11.32%) 31,103 158.54 0 0 5,300 6,000 4,600
29/01/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
28/01/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
27/01/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
26/01/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
23/01/2026 5,200 0 (0%) 2,463 13.02 0 0 5,200 5,900 4,500
22/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
21/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
20/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
19/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
16/01/2026 5,300 0.5 (10.42%) 8,250 43.03 0 0 4,800 5,500 4,100
15/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
14/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
13/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
12/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
09/01/2026 5,000 -0.4 (-7.41%) 9,340 44.89 0 0 5,400 6,200 4,600
08/01/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
07/01/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
06/01/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
05/01/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
31/12/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
30/12/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
29/12/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
26/12/2025 5,100 -0.3 (-5.56%) 3,489 18.96 0 0 5,400 6,200 4,600
25/12/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
24/12/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
23/12/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
22/12/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
19/12/2025 5,400 0 (0%) 14,974 80.83 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 5,300 -0.1 (-1.85%) 4,000 21.5 0 0 5,400 6,200 4,600
11/12/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
10/12/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
09/12/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
08/12/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
05/12/2025 5,400 0 (0%) 200 1.08 0 0 5,400 6,200 4,600
04/12/2025 5,400 0 (0%) 0 0 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 (0%) 0 0 0 0 5,400 6,200 4,600
01/12/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
28/11/2025 5,400 0 (0%) 10,100 54.54 0 0 5,400 6,200 4,600
27/11/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
26/11/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
25/11/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
24/11/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
21/11/2025 5,400 -0.1 (-1.82%) 2,504 13.51 0 0 5,500 6,300 4,700
20/11/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
19/11/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
18/11/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
17/11/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
14/11/2025 5,500 0 (0%) 12,618 68.8 0 0 5,500 6,300 4,700
13/11/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
12/11/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
11/11/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
10/11/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
07/11/2025 5,300 -0.1 (-1.85%) 6,150 33.59 0 0 5,400 6,200 4,600
06/11/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
05/11/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
04/11/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
03/11/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
31/10/2025 5,300 -0.1 (-1.85%) 25,100 135.5 0 0 5,400 6,200 4,600
30/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
29/10/2025 5,400 0 (0%) 0 0 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 5,500 -0.1 (-1.79%) 1,819 9.88 0 0 5,600 6,400 4,800
23/10/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
22/10/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
21/10/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
20/10/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
17/10/2025 5,600 0.7 (14.29%) 24,517 137. 0 0 4,900 5,600 4,200
16/10/2025 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
15/10/2025 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
14/10/2025 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
13/10/2025 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
10/10/2025 5,100 0.6 (13.33%) 152,800 755.19 0 0 4,500 5,100 3,900
09/10/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
08/10/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
07/10/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
06/10/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
03/10/2025 4,300 0 (0%) 3,382 15.35 0 0 4,300 4,900 3,700
02/10/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
01/10/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
30/09/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
29/09/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
26/09/2025 4,500 0.2 (4.65%) 2,661 11.46 0 0 4,300 4,900 3,700

Dữ liệu lịch sử - BSC

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