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
31/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
30/03/2026 6,000 0.4 (7.14%) 500 2.96 0 0 5,600 6,400 4,800
27/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
26/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
25/03/2026 5,600 0 (0%) 101 0.57 0 0 5,600 6,400 4,800
24/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
23/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
20/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
19/03/2026 5,600 0 (0%) 1 0.01 0 0 5,600 6,400 4,800
18/03/2026 5,600 0 (0%) 1 0. 0 0 5,600 6,400 4,800
17/03/2026 5,600 0 (0%) 1 0.01 0 0 5,600 6,400 4,800
16/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
13/03/2026 5,600 0 (0%) 1 0.01 0 0 5,600 6,400 4,800
12/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
11/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
10/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
09/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
06/03/2026 5,900 0.3 (5.36%) 0 0 0 0 5,600 6,400 4,800
05/03/2026 5,900 -0.2 (-3.28%) 200 1.11 0 0 6,100 7,000 5,200
04/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
03/03/2026 6,000 0.5 (9.09%) 300 1.83 0 0 5,500 6,300 4,700
02/03/2026 5,800 0 (0%) 300 1.66 0 0 5,800 6,600 5,000
27/02/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
26/02/2026 5,800 0.7 (13.73%) 100 0.58 0 0 5,100 5,800 4,400
25/02/2026 5,200 0 (0%) 311 1.6 0 0 5,200 5,900 4,500
24/02/2026 5,200 0.2 (4%) 100 0.52 0 0 5,000 5,700 4,300
23/02/2026 5,000 -0.2 (-3.85%) 500 2.51 0 0 5,200 5,900 4,500
13/02/2026 5,200 -0.3 (-5.45%) 100 0.52 0 0 5,500 6,300 4,700
12/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
11/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
10/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
09/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
06/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
05/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
04/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
03/02/2026 5,800 0.7 (13.73%) 200 1.09 0 0 5,100 5,800 4,400
02/02/2026 5,100 -0.7 (-12.07%) 100 0.51 0 0 5,800 6,600 5,000
30/01/2026 5,800 0 (0%) 100 0.58 0 0 5,800 6,600 5,000
29/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
28/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
27/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
26/01/2026 5,800 0 (0%) 7 0.04 0 0 5,800 6,600 5,000
23/01/2026 6,000 0.2 (3.45%) 701 4.09 0 0 5,800 6,600 5,000
22/01/2026 6,000 0.5 (9.09%) 405 2.34 0 0 5,500 6,300 4,700
21/01/2026 5,500 0.4 (7.84%) 102 0.56 0 0 5,100 5,800 4,400
20/01/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
19/01/2026 5,100 0 (0%) 200 1.02 0 0 5,100 5,800 4,400
16/01/2026 5,100 -0.2 (-3.77%) 300 1.53 0 0 5,300 6,000 4,600
15/01/2026 5,500 0.4 (7.84%) 1,101 5.84 0 0 5,100 5,800 4,400
14/01/2026 5,100 0 (0%) 800 4.08 0 0 5,100 5,800 4,400
13/01/2026 5,100 0.1 (2%) 100 0.51 0 0 5,000 5,700 4,300
12/01/2026 5,200 0.2 (4%) 705 3.55 0 0 5,000 5,700 4,300
09/01/2026 5,000 -0.1 (-1.96%) 300 1.5 0 0 5,100 5,800 4,400
08/01/2026 5,100 -0.5 (-8.93%) 100 0.51 0 0 5,600 6,400 4,800
07/01/2026 5,600 0 (0%) 5 0.03 0 0 5,600 6,400 4,800
06/01/2026 5,600 0 (0%) 1 0.01 0 0 5,600 6,400 4,800
05/01/2026 5,600 0 (0%) 5 0.02 0 0 5,600 6,400 4,800
31/12/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
30/12/2025 5,600 0.3 (5.66%) 100 0.56 0 0 5,300 6,000 4,600
29/12/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
26/12/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
25/12/2025 5,300 -0.1 (-1.85%) 500 2.65 0 0 5,400 6,200 4,600
24/12/2025 5,400 0.3 (5.88%) 100 0.54 0 0 5,100 5,800 4,400
23/12/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
22/12/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
19/12/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
18/12/2025 5,100 -0.3 (-5.56%) 300 1.52 0 0 5,400 6,200 4,600
17/12/2025 5,400 -0.1 (-1.82%) 100 0.54 0 0 5,500 6,300 4,700
16/12/2025 5,500 0 (0%) 500 2.75 0 0 5,500 6,300 4,700
15/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
12/12/2025 5,500 0 (0%) 516 2.84 0 0 5,500 6,300 4,700
11/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
10/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
09/12/2025 5,800 -0.1 (-1.69%) 500 2.74 0 0 5,900 6,700 5,100
08/12/2025 5,900 0 (0%) 8 0.05 0 0 5,900 6,700 5,100
05/12/2025 5,800 0.5 (9.43%) 206 1.21 0 0 5,300 6,000 4,600
04/12/2025 5,500 0.1 (1.85%) 2,004 10.57 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 5,500 -0.5 (-8.33%) 702 3.82 0 0 6,000 6,900 5,100
01/12/2025 6,000 0.5 (9.09%) 212 1.22 0 0 5,500 6,300 4,700
28/11/2025 5,500 0 (0%) 2,000 11 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 0.1 (1.85%) 105 0.58 0 0 5,400 6,200 4,600
25/11/2025 5,200 0 (0%) 200 1.07 0 0 5,200 5,900 4,500
24/11/2025 5,200 0.3 (6.12%) 1,406 7.3 0 0 4,900 5,600 4,200
21/11/2025 4,900 0 (0%) 1 0. 0 0 4,900 5,600 4,200
20/11/2025 4,900 0.1 (2.08%) 100 0.49 0 0 4,800 5,500 4,100
19/11/2025 4,800 0 (0%) 300 1.44 0 0 4,800 5,500 4,100
18/11/2025 4,800 0 (0%) 5,006 24.04 0 0 4,800 5,500 4,100
17/11/2025 5,200 0.3 (6.12%) 200 0.96 0 0 4,900 5,600 4,200
14/11/2025 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
13/11/2025 4,900 0 (0%) 5,406 26.5 0 0 4,900 5,600 4,200
12/11/2025 4,900 0 (0%) 9,100 44.8 0 0 4,900 5,600 4,200
11/11/2025 4,900 -0.1 (-2%) 310 1.52 0 0 5,000 5,700 4,300
10/11/2025 5,000 0.1 (2.04%) 716 3.58 0 0 4,900 5,600 4,200
07/11/2025 4,900 0.1 (2.08%) 100 0.49 0 0 4,800 5,500 4,100
06/11/2025 4,800 -0.5 (-9.43%) 500 2.4 0 0 5,300 6,000 4,600
05/11/2025 5,400 -0.5 (-8.47%) 301 1.6 0 0 5,900 6,700 5,100
04/11/2025 5,500 0.1 (1.85%) 204 1.19 0 0 5,400 6,200 4,600
03/11/2025 5,400 0 (0%) 1 0.01 0 0 5,400 6,200 4,600
31/10/2025 5,400 -0.8 (-12.9%) 100 0.54 0 0 6,200 7,100 5,300
30/10/2025 6,000 0.3 (5.26%) 244 1.48 0 0 5,700 6,500 4,900
29/10/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
28/10/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
27/10/2025 5,700 0.7 (14.%) 184 0.99 0 0 5,000 5,700 4,300
24/10/2025 5,000 -0.4 (-7.41%) 3,013 15.07 0 0 5,400 6,200 4,600
23/10/2025 5,400 0 (0%) 1 0.01 0 0 5,400 6,200 4,600
22/10/2025 5,400 0.4 (8%) 205 1.11 0 0 5,000 5,700 4,300
21/10/2025 5,500 0.5 (10%) 1,198 6.04 0 0 5,000 5,700 4,300
20/10/2025 5,000 -0.4 (-7.41%) 3,050 15.25 0 0 5,400 6,200 4,600
17/10/2025 5,400 0 (0%) 500 2.7 0 0 5,400 6,200 4,600
16/10/2025 5,400 0 (0%) 5 0.02 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%) 4 0.02 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 (0%) 4 0.02 0 0 5,400 6,200 4,600
03/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
02/10/2025 5,500 0.3 (5.77%) 1,112 5.95 0 0 5,200 5,900 4,500
01/10/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500

Dữ liệu lịch sử - BSC

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