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 7,000 0.9 (14.75%) 150 1.05 0 0 6,100 7,000 5,200
19/03/2026 6,100 -0.7 (-10.29%) 100 0.61 0 0 6,800 7,800 5,800
18/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
17/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
16/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
13/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
12/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
11/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
10/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
09/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
06/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
05/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
04/03/2026 6,800 0.2 (3.03%) 1,500 10.2 0 0 6,600 7,500 5,700
03/03/2026 6,500 -0.1 (-1.52%) 6,300 41.84 0 0 6,600 7,500 5,700
02/03/2026 6,500 -0.3 (-4.41%) 301 1.99 0 0 6,800 7,800 5,800
27/02/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
26/02/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
25/02/2026 6,800 0 (0%) 1,500 10.2 0 0 6,800 7,800 5,800
24/02/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
23/02/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
13/02/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
12/02/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
11/02/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
10/02/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
09/02/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
06/02/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
05/02/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
04/02/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
03/02/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
02/02/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
30/01/2026 6,800 0 (0%) 100 0.68 0 0 6,800 7,800 5,800
29/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
28/01/2026 6,800 -0.2 (-2.86%) 100 0.68 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 7,000 0.1 (1.45%) 100 0.7 0 0 6,900 7,900 5,900
23/01/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
22/01/2026 6,900 0 (0%) 102 0.7 0 0 6,900 7,900 5,900
21/01/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
20/01/2026 6,900 0.2 (2.99%) 400 2.76 0 0 6,700 7,700 5,700
19/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
16/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
15/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
14/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
13/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
12/01/2026 6,700 0 (0%) 500 3.35 0 0 6,700 7,700 5,700
09/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
08/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
07/01/2026 6,700 0 (0%) 1,010 6.77 0 0 6,700 7,700 5,700
06/01/2026 6,900 0.2 (2.99%) 3,500 23.47 0 0 6,700 7,700 5,700
05/01/2026 6,700 -0.1 (-1.47%) 100 0.67 0 0 6,800 7,800 5,800
31/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
30/12/2025 6,800 -0.1 (-1.45%) 500 3.4 0 0 6,900 7,900 5,900
29/12/2025 6,900 0.2 (2.99%) 500 3.45 0 0 6,700 7,700 5,700
26/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
25/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
24/12/2025 6,700 0 (0%) 2,300 15.41 0 0 6,700 7,700 5,700
23/12/2025 6,700 0 (0%) 300 2.01 0 0 6,700 7,700 5,700
22/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
19/12/2025 6,700 0 (0%) 800 5.36 0 0 6,700 7,700 5,700
18/12/2025 6,700 -0.1 (-1.47%) 100 0.67 0 0 6,800 7,800 5,800
17/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
16/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
15/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
12/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
11/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
10/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
09/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
08/12/2025 6,800 0 (0%) 3,000 20.4 0 0 6,800 7,800 5,800
05/12/2025 6,700 -0.2 (-2.9%) 8,500 58.05 0 0 6,900 7,900 5,900
04/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
03/12/2025 6,900 0 (0%) 1 0.01 0 0 6,900 7,900 5,900
02/12/2025 6,900 -0.2 (-2.82%) 100 0.69 0 0 7,100 8,100 6,100
01/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
28/11/2025 7,100 0.2 (2.9%) 1,001 7.11 0 0 6,900 7,900 5,900
27/11/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
26/11/2025 6,900 0.2 (2.99%) 150 1.05 0 0 6,700 7,700 5,700
25/11/2025 6,600 -1 (-13.16%) 1,300 8.73 0 0 7,600 8,700 6,500
24/11/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
21/11/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
20/11/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
19/11/2025 7,600 0.4 (5.56%) 400 3.02 0 0 7,200 8,200 6,200
18/11/2025 7,200 0 (0%) 1 0.01 0 0 7,200 8,200 6,200
17/11/2025 7,300 0.3 (4.29%) 500 3.61 0 0 7,000 8,000 6,000
14/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
13/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
12/11/2025 7,000 0 (0%) 1 0.01 0 0 7,000 8,000 6,000
11/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
10/11/2025 7,000 -0.3 (-4.11%) 1,100 7.75 0 0 7,300 8,300 6,300
07/11/2025 7,300 0.5 (7.35%) 102 0.74 0 0 6,800 7,800 5,800
06/11/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
05/11/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
04/11/2025 6,800 0.3 (4.62%) 201 1.37 0 0 6,500 7,400 5,600
03/11/2025 6,500 0 (0%) 11 0.07 0 0 6,500 7,400 5,600
31/10/2025 6,300 -0.7 (-10%) 365 2.4 0 0 7,000 8,000 6,000
30/10/2025 7,000 0.1 (1.45%) 200 1.4 0 0 6,900 7,900 5,900
29/10/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
28/10/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
27/10/2025 6,900 0.2 (2.99%) 2,200 15.18 0 0 6,700 7,700 5,700
24/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
23/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
22/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
21/10/2025 6,700 -0.2 (-2.9%) 300 2.01 0 0 6,900 7,900 5,900
20/10/2025 6,900 0 (0%) 1 0.01 0 0 6,900 7,900 5,900
17/10/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
16/10/2025 6,900 0.2 (2.99%) 100 0.69 0 0 6,700 7,700 5,700
15/10/2025 6,700 0 (0%) 4,900 32.83 0 0 6,700 7,700 5,700
14/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
13/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
10/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
09/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
08/10/2025 6,700 0 (0%) 11 0.07 0 0 6,700 7,700 5,700
07/10/2025 6,700 0 (0%) 1 0.01 0 0 6,700 7,700 5,700
06/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
03/10/2025 6,700 -0.3 (-4.29%) 5,700 38.2 0 0 7,000 8,000 6,000
02/10/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
01/10/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
30/09/2025 7,000 -0.1 (-1.41%) 200 1.39 0 0 7,100 8,100 6,100
29/09/2025 7,100 0.3 (4.41%) 501 3.56 0 0 6,800 7,800 5,800
26/09/2025 6,700 -0.1 (-1.47%) 911 6.23 0 0 6,800 7,800 5,800
25/09/2025 6,800 0.1 (1.49%) 1,504 10.23 0 0 6,700 7,700 5,700
24/09/2025 6,800 -0.2 (-2.86%) 100 0.68 0 0 7,000 8,000 6,000
23/09/2025 7,000 0.1 (1.45%) 600 4.2 0 0 6,900 7,900 5,900
22/09/2025 7,000 0.2 (2.94%) 1,508 10.36 0 0 6,800 7,800 5,800

Dữ liệu lịch sử - BSC

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