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
06/04/2026 6,500 0.2 (3.17%) 120,900 833.32 0 0 6,300 6,900 5,700
03/04/2026 6,300 -0.2 (-3.08%) 20,110 127.39 0 0 6,500 7,100 5,900
02/04/2026 6,500 0.2 (3.17%) 106,630 721.84 0 0 6,300 6,900 5,700
01/04/2026 6,300 -0.5 (-7.35%) 17,400 110.58 0 0 6,800 7,400 6,200
31/03/2026 6,800 0.4 (6.25%) 161,440 1,128.45 0 0 6,400 7,000 5,800
30/03/2026 6,400 -0.2 (-3.03%) 9,102 59.15 0 0 6,600 7,200 6,000
27/03/2026 6,600 0 (0%) 7,300 48.18 0 0 6,600 7,200 6,000
26/03/2026 6,600 0.2 (3.13%) 51,100 345.05 0 0 6,400 7,000 5,800
25/03/2026 6,400 0.1 (1.59%) 2,000 12.8 0 0 6,300 6,900 5,700
24/03/2026 6,300 0 (0%) 8,705 54.84 0 0 6,300 6,900 5,700
23/03/2026 6,300 -0.2 (-3.08%) 38,000 246.85 0 0 6,500 7,100 5,900
20/03/2026 6,500 0.1 (1.56%) 23,900 153.02 0 0 6,400 7,000 5,800
19/03/2026 6,400 0 (0%) 9,700 64.84 0 0 6,400 7,000 5,800
18/03/2026 6,400 -0.4 (-5.88%) 69,338 475.5 0 0 6,800 7,400 6,200
17/03/2026 6,800 0.2 (3.03%) 34,428 233.83 0 0 6,600 7,200 6,000
16/03/2026 6,600 0.6 (10%) 15,700 103.53 0 0 6,000 6,600 5,400
13/03/2026 6,000 0 (0%) 15,183 97.72 0 0 6,000 6,600 5,400
12/03/2026 6,000 0 (0%) 100 0.6 0 0 6,000 6,600 5,400
11/03/2026 6,000 0.1 (1.69%) 32,502 204.03 0 0 5,900 6,400 5,400
10/03/2026 5,900 -0.4 (-6.35%) 3,500 21.49 0 0 6,300 6,900 5,700
09/03/2026 6,300 0.1 (1.61%) 60,710 350.12 0 0 6,200 6,800 5,600
06/03/2026 6,200 -0.5 (-7.46%) 2,000 12.4 0 0 6,700 7,300 6,100
05/03/2026 6,700 0.3 (4.69%) 18,400 123.28 0 0 6,400 7,000 5,800
04/03/2026 6,400 -0.2 (-3.03%) 66,000 429.63 0 0 6,600 7,200 6,000
03/03/2026 6,600 0 (0%) 20,460 134.5 0 0 6,600 7,200 6,000
02/03/2026 6,600 -0.1 (-1.49%) 37,825 249.72 0 0 6,700 7,300 6,100
27/02/2026 6,700 0.1 (1.52%) 117,820 756.42 0 0 6,600 7,200 6,000
26/02/2026 6,600 0.3 (4.76%) 61,601 407.35 0 0 6,300 6,900 5,700
25/02/2026 6,300 0 (0%) 11,301 70.42 0 0 6,300 6,900 5,700
24/02/2026 6,300 0.1 (1.61%) 16,121 99.67 0 0 6,200 6,800 5,600
23/02/2026 6,200 0 (0%) 2,300 14.26 0 0 6,200 6,800 5,600
13/02/2026 6,200 0 (0%) 43,200 283.98 0 0 6,200 6,800 5,600
12/02/2026 6,200 -0.3 (-4.62%) 19,999 131.88 0 0 6,500 7,100 5,900
11/02/2026 6,500 0.2 (3.17%) 14,500 94.73 0 0 6,300 6,900 5,700
10/02/2026 6,300 0 (0%) 33,800 212.82 0 0 6,300 6,900 5,700
09/02/2026 6,300 0 (0%) 2,620 16.55 0 0 6,300 6,900 5,700
06/02/2026 6,300 -0.4 (-5.97%) 22,800 149.19 0 0 6,700 7,300 6,100
05/02/2026 6,700 0.6 (9.84%) 226,400 1,490.37 0 0 6,100 6,700 5,500
04/02/2026 6,100 0 (0%) 41,100 257.12 0 0 6,100 6,700 5,500
03/02/2026 6,100 0 (0%) 91,800 593.68 0 0 6,100 6,700 5,500
02/02/2026 6,100 -0.2 (-3.17%) 71,410 455.6 0 0 6,300 6,900 5,700
30/01/2026 6,300 0.3 (5%) 31,400 192.68 0 0 6,000 6,600 5,400
29/01/2026 6,000 0 (0%) 25,066 151.7 0 0 6,000 6,600 5,400
28/01/2026 6,000 -0.2 (-3.23%) 61,308 380.29 0 0 6,200 6,800 5,600
27/01/2026 6,200 0.2 (3.33%) 31,401 193.11 0 0 6,000 6,600 5,400
26/01/2026 6,000 -0.1 (-1.64%) 19,400 117.96 0 0 6,100 6,700 5,500
23/01/2026 6,100 0.1 (1.67%) 1,801 10.93 0 0 6,000 6,600 5,400
22/01/2026 6,000 -0.5 (-7.69%) 24,000 145.77 0 0 6,500 7,100 5,900
21/01/2026 6,500 0.4 (6.56%) 6,700 40.91 0 0 6,100 6,700 5,500
20/01/2026 6,100 -0.1 (-1.61%) 9,900 60.39 0 0 6,200 6,800 5,600
19/01/2026 6,200 0.1 (1.64%) 43,901 268.67 0 0 6,100 6,700 5,500
16/01/2026 6,100 -0.1 (-1.61%) 5,000 30.5 0 0 6,200 6,800 5,600
15/01/2026 6,200 0.2 (3.33%) 15,330 93.83 0 0 6,000 6,600 5,400
14/01/2026 6,000 -0.1 (-1.64%) 30,700 184.32 0 0 6,100 6,700 5,500
13/01/2026 6,100 -0.1 (-1.61%) 300 1.83 0 0 6,200 6,800 5,600
12/01/2026 6,200 0.1 (1.64%) 200 1.24 0 0 6,100 6,700 5,500
09/01/2026 6,100 -0.1 (-1.61%) 115,000 680.22 0 0 6,200 6,800 5,600
08/01/2026 6,200 0 (0%) 22,020 136.22 0 0 6,200 6,800 5,600
07/01/2026 6,200 0.1 (1.64%) 12,500 77.2 0 0 6,100 6,700 5,500
06/01/2026 6,100 0 (0%) 3,200 19.52 0 0 6,100 6,700 5,500
05/01/2026 6,100 0 (0%) 3,515 21.37 0 0 6,100 6,700 5,500
31/12/2025 6,100 0 (0%) 630 3.9 0 0 6,100 6,700 5,500
30/12/2025 6,100 -0.2 (-3.17%) 10,310 64.63 0 0 6,300 6,900 5,700
29/12/2025 6,300 0 (0%) 700 4.41 0 0 6,300 6,900 5,700
26/12/2025 6,300 0.3 (5%) 3,240 19.12 0 0 6,000 6,600 5,400
25/12/2025 6,000 -0.2 (-3.23%) 500 3.02 0 0 6,200 6,800 5,600
24/12/2025 6,200 0.1 (1.64%) 300 1.85 0 0 6,100 6,700 5,500
23/12/2025 6,100 0 (0%) 9,000 55.4 0 0 6,100 6,700 5,500
22/12/2025 6,100 0 (0%) 4,009 24.53 0 0 6,100 6,700 5,500
19/12/2025 6,100 0 (0%) 2,056 12.73 0 0 6,100 6,700 5,500
18/12/2025 6,100 0 (0%) 1,768 10.72 0 0 6,100 6,700 5,500
17/12/2025 6,100 -0.3 (-4.69%) 1,000 6.14 0 0 6,400 7,000 5,800
16/12/2025 6,400 0.4 (6.67%) 900 5.67 0 0 6,000 6,600 5,400
15/12/2025 6,000 -0.4 (-6.25%) 6,300 37.92 0 0 6,400 7,000 5,800
12/12/2025 6,400 0.3 (4.92%) 100 0.64 0 0 6,100 6,700 5,500
11/12/2025 6,100 -0.1 (-1.61%) 10,100 62.61 0 0 6,200 6,800 5,600
10/12/2025 6,200 0 (0%) 19,100 116.8 0 0 6,200 6,800 5,600
09/12/2025 6,200 -0.1 (-1.59%) 3,600 22.47 0 0 6,300 6,900 5,700
08/12/2025 6,300 0.2 (3.28%) 3,200 19.54 0 0 6,100 6,700 5,500
05/12/2025 6,100 -0.2 (-3.17%) 10,300 64.72 0 0 6,300 6,900 5,700
04/12/2025 6,300 0 (0%) 3,242 20.42 0 0 6,300 6,900 5,700
03/12/2025 6,300 0.2 (3.28%) 5,100 31.64 0 0 6,100 6,700 5,500
02/12/2025 6,100 0 (0%) 4,695 28.65 0 0 6,100 6,700 5,500
01/12/2025 6,100 0 (0%) 446 2.74 0 0 6,100 6,700 5,500
28/11/2025 6,100 0 (0%) 1,008 6.15 0 0 6,100 6,700 5,500
27/11/2025 6,100 0 (0%) 500 3.05 0 0 6,100 6,700 5,500
26/11/2025 6,100 0 (0%) 9,300 56.73 0 0 6,100 6,700 5,500
25/11/2025 6,100 0 (0%) 6,400 38.9 0 0 6,100 6,700 5,500
24/11/2025 6,100 -0.3 (-4.69%) 3,064 19.07 0 0 6,400 7,000 5,800
21/11/2025 6,400 0.2 (3.23%) 1,400 8.86 0 0 6,200 6,800 5,600
20/11/2025 6,200 0 (0%) 3 0.02 0 0 6,200 6,800 5,600
19/11/2025 6,200 0 (0%) 3,100 19.3 0 0 6,200 6,800 5,600
18/11/2025 6,200 -0.2 (-3.13%) 10,250 63.61 0 0 6,400 7,000 5,800
17/11/2025 6,400 0 (0%) 3,100 19.94 0 0 6,400 7,000 5,800
14/11/2025 6,400 0 (0%) 12,510 78.91 0 0 6,400 7,000 5,800
13/11/2025 6,400 -0.1 (-1.54%) 5,300 33.36 0 0 6,500 7,100 5,900
12/11/2025 6,500 -0.1 (-1.52%) 300 1.92 0 0 6,600 7,200 6,000
11/11/2025 6,600 0.2 (3.13%) 201 1.33 0 0 6,400 7,000 5,800
10/11/2025 6,400 0.3 (4.92%) 1,500 9.18 0 0 6,100 6,700 5,500
07/11/2025 6,100 -0.3 (-4.69%) 15,335 94.04 0 0 6,400 7,000 5,800
06/11/2025 6,400 -0.2 (-3.03%) 12,000 79.39 0 0 6,600 7,200 6,000
05/11/2025 6,600 0.3 (4.76%) 46,000 303.21 0 0 6,300 6,900 5,700
04/11/2025 6,300 0.1 (1.61%) 30,800 194.33 0 0 6,200 6,800 5,600
03/11/2025 6,200 0 (0%) 20,263 125.95 0 0 6,200 6,800 5,600
31/10/2025 6,200 -0.3 (-4.62%) 45,513 283.27 0 0 6,500 7,100 5,900
30/10/2025 6,500 0.1 (1.56%) 100 0.65 0 0 6,400 7,000 5,800
29/10/2025 6,400 -0.1 (-1.54%) 9,500 60.5 0 0 6,500 7,100 5,900
28/10/2025 6,500 0.3 (4.84%) 50,500 308.25 0 0 6,200 6,800 5,600
27/10/2025 6,200 0.5 (8.77%) 31,800 196.83 0 0 5,700 6,200 5,200
24/10/2025 5,700 -0.3 (-5%) 21,000 120.27 0 0 6,000 6,600 5,400
23/10/2025 6,000 -0.1 (-1.64%) 7,850 46.94 0 0 6,100 6,700 5,500
22/10/2025 6,100 0.5 (8.93%) 65,001 393.64 0 0 5,600 6,100 5,100
21/10/2025 5,600 -0.5 (-8.2%) 17,309 97.63 0 0 6,100 6,700 5,500
20/10/2025 6,100 -0.3 (-4.69%) 15,101 92.75 0 0 6,400 7,000 5,800
17/10/2025 6,400 -0.1 (-1.54%) 15,900 99.99 0 0 6,500 7,100 5,900
16/10/2025 6,500 0.4 (6.56%) 29,800 187.67 0 0 6,100 6,700 5,500
15/10/2025 6,100 -0.4 (-6.15%) 28,037 171.34 0 0 6,500 7,100 5,900
14/10/2025 6,500 -0.1 (-1.52%) 3,628 23.44 0 0 6,600 7,200 6,000
13/10/2025 6,600 0.6 (10%) 85,420 551.51 0 0 6,000 6,600 5,400
10/10/2025 6,000 -0.5 (-7.69%) 1,540 9.24 0 0 6,500 7,100 5,900
09/10/2025 6,500 0.3 (4.84%) 14,009 88.05 0 0 6,200 6,800 5,600
08/10/2025 6,200 -0.1 (-1.59%) 923 5.73 0 0 6,300 6,900 5,700
07/10/2025 6,300 0 (0%) 24,205 147.77 0 0 6,300 6,900 5,700
06/10/2025 6,300 0.4 (6.78%) 387,200 2,327.84 0 0 5,900 6,400 5,400

Dữ liệu lịch sử - BSC

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