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
03/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
02/04/2026 6,800 0.1 (1.49%) 5,102 34.7 0 0 6,700 7,700 5,700
01/04/2026 6,700 0.8 (13.56%) 530 3.55 0 0 5,900 6,700 5,100
31/03/2026 5,900 -1 (-14.49%) 100 0.59 0 0 6,900 7,900 5,900
30/03/2026 6,800 -0.1 (-1.45%) 402 2.78 0 0 6,900 7,900 5,900
27/03/2026 6,900 0.9 (15%) 102 0.7 0 0 6,000 6,900 5,100
26/03/2026 6,000 -1 (-14.29%) 600 3.6 0 0 7,000 8,000 6,000
25/03/2026 7,000 0.5 (7.69%) 157 1.07 0 0 6,500 7,400 5,600
24/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
23/03/2026 6,500 0 (0%) 4,800 31.2 0 0 6,500 7,400 5,600
20/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
19/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
18/03/2026 6,500 -0.7 (-9.72%) 900 5.85 0 0 7,200 8,200 6,200
17/03/2026 7,200 0 (0%) 8 0.06 0 0 7,200 8,200 6,200
16/03/2026 7,000 0.1 (1.45%) 550 3.94 0 0 6,900 7,900 5,900
13/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
12/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
11/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
10/03/2026 6,900 0 (0%) 100 0.69 0 0 6,900 7,900 5,900
09/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
06/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
05/03/2026 6,900 0.1 (1.47%) 400 2.76 0 0 6,800 7,800 5,800
04/03/2026 6,800 -0.2 (-2.86%) 200 1.36 0 0 7,000 8,000 6,000
03/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
02/03/2026 7,000 0 (0%) 405 2.84 0 0 7,000 8,000 6,000
27/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
26/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
25/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
24/02/2026 7,000 -0.3 (-4.11%) 1,002 6.98 0 0 7,300 8,300 6,300
23/02/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
13/02/2026 7,300 0.9 (14.06%) 100 0.73 0 0 6,400 7,300 5,500
12/02/2026 6,500 0.3 (4.84%) 799 5.09 0 0 6,200 7,100 5,300
11/02/2026 6,200 -0.7 (-10.14%) 100 0.62 0 0 6,900 7,900 5,900
10/02/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
09/02/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
06/02/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
05/02/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
04/02/2026 6,900 0.7 (11.29%) 200 1.38 0 0 6,200 7,100 5,300
03/02/2026 6,200 -0.8 (-11.43%) 1,600 9.93 0 0 7,000 8,000 6,000
02/02/2026 7,000 0 (0%) 5 0.04 0 0 7,000 8,000 6,000
30/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
29/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
28/01/2026 7,000 0 (0%) 0 0 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 (0%) 101 0.71 0 0 7,000 8,000 6,000
23/01/2026 7,000 0.9 (14.75%) 205 1.44 0 0 6,100 7,000 5,200
22/01/2026 6,100 -0.2 (-3.17%) 202 1.23 0 0 6,300 7,200 5,400
21/01/2026 6,300 -0.6 (-8.7%) 500 3.15 0 0 6,900 7,900 5,900
20/01/2026 6,800 -0.1 (-1.45%) 2,000 13.7 0 0 6,900 7,900 5,900
19/01/2026 6,900 0 (0%) 2 0.01 0 0 6,900 7,900 5,900
16/01/2026 6,900 0 (0%) 900 6.18 0 0 6,900 7,900 5,900
15/01/2026 6,600 -0.5 (-7.04%) 800 5.49 0 0 7,100 8,100 6,100
14/01/2026 7,100 0 (0%) 7 0.04 0 0 7,100 8,100 6,100
13/01/2026 6,900 -0.1 (-1.43%) 600 4.27 0 0 7,000 8,000 6,000
12/01/2026 7,000 0.8 (12.9%) 3,112 21.83 0 0 6,200 7,100 5,300
09/01/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
08/01/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
07/01/2026 6,900 0.8 (13.11%) 600 3.74 0 0 6,100 7,000 5,200
06/01/2026 6,200 -0.7 (-10.14%) 500 3.07 0 0 6,900 7,900 5,900
05/01/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
31/12/2025 6,900 0.8 (13.11%) 100 0.69 0 0 6,100 7,000 5,200
30/12/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
29/12/2025 6,100 -0.8 (-11.59%) 300 1.83 0 0 6,900 7,900 5,900
26/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
25/12/2025 6,800 -0.3 (-4.23%) 300 2.06 0 0 7,100 8,100 6,100
24/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
23/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
22/12/2025 7,000 0.6 (9.38%) 220 1.56 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 (0%) 0 0 0 0 6,400 7,300 5,500
16/12/2025 6,400 -1.1 (-14.67%) 100 0.64 0 0 7,500 8,600 6,400
15/12/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
12/12/2025 7,500 0.4 (5.63%) 120 0.87 0 0 7,100 8,100 6,100
11/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
10/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
09/12/2025 7,100 0.9 (14.52%) 100 0.71 0 0 6,200 7,100 5,300
08/12/2025 6,200 -0.6 (-8.82%) 1,400 8.68 0 0 6,800 7,800 5,800
05/12/2025 6,800 -0.2 (-2.86%) 1,900 12.97 0 0 7,000 8,000 6,000
04/12/2025 6,800 -1.2 (-15%) 4,200 29.22 0 0 8,000 9,200 6,800
03/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
02/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
01/12/2025 8,000 0.5 (6.67%) 100 0.8 0 0 7,500 8,600 6,400
28/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
27/11/2025 7,500 0.5 (7.14%) 100 0.75 0 0 7,000 8,000 6,000
26/11/2025 7,000 0 (0%) 100 0.7 0 0 7,000 8,000 6,000
25/11/2025 7,000 0.4 (6.06%) 801 5.63 0 0 6,600 7,500 5,700
24/11/2025 6,600 -0.9 (-12%) 2,001 13.21 0 0 7,500 8,600 6,400
21/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
20/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
19/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
18/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
17/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
14/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
13/11/2025 7,500 0.2 (2.74%) 101 0.76 0 0 7,300 8,300 6,300
12/11/2025 7,300 0 (0%) 50 0.33 0 0 7,300 8,300 6,300
11/11/2025 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
10/11/2025 7,300 -0.2 (-2.67%) 100 0.73 0 0 7,500 8,600 6,400
07/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
06/11/2025 7,500 0.2 (2.74%) 100 0.75 0 0 7,300 8,300 6,300
05/11/2025 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
04/11/2025 7,300 0.8 (12.31%) 101 0.74 0 0 6,500 7,400 5,600
03/11/2025 6,500 0.2 (3.17%) 4,200 27.3 0 0 6,300 7,200 5,400
31/10/2025 6,500 -0.5 (-7.14%) 3,010 18.94 0 0 7,000 8,000 6,000
30/10/2025 7,000 -0.4 (-5.41%) 1,900 13.3 0 0 7,400 8,500 6,300
29/10/2025 7,300 -0.1 (-1.35%) 2,300 16.96 0 0 7,400 8,500 6,300
28/10/2025 7,400 0.9 (13.85%) 100 0.74 0 0 6,500 7,400 5,600
27/10/2025 6,600 0 (0%) 510 3.33 0 0 6,600 7,500 5,700
24/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
23/10/2025 6,600 -0.5 (-7.04%) 100 0.66 0 0 7,100 8,100 6,100
22/10/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
21/10/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
20/10/2025 7,300 0.9 (14.06%) 510 3.6 0 0 6,400 7,300 5,500
17/10/2025 6,400 -0.5 (-7.25%) 200 1.28 0 0 6,900 7,900 5,900
16/10/2025 6,500 -0.7 (-9.72%) 800 5.5 0 0 7,200 8,200 6,200
15/10/2025 7,200 0.9 (14.29%) 102 0.73 0 0 6,300 7,200 5,400
14/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
13/10/2025 6,200 -0.2 (-3.13%) 1,225 7.73 0 0 6,400 7,300 5,500
10/10/2025 6,400 -0.8 (-11.11%) 604 3.85 0 0 7,200 8,200 6,200
09/10/2025 7,200 0.9 (14.29%) 139 0.99 0 0 6,300 7,200 5,400
08/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
07/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
06/10/2025 6,300 -0.7 (-10%) 110 0.7 0 0 7,000 8,000 6,000
03/10/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
MÙA ĐHCĐ CẦN KỀ: “SĂN” CƠ HỘI ĐẦU TƯ CHO QUÝ 2| CHỨNG AND CHILL
Liên kết nhanh