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
30/03/2026 6,280 0 (0%) 2,000 12.56 0 0 6,280 6,710 5,850
27/03/2026 6,280 -0.45 (-6.69%) 600 3.76 0 0 6,730 7,200 6,260
26/03/2026 6,730 0.43 (6.83%) 100 0.67 0 0 6,300 6,740 5,860
25/03/2026 6,300 0 (0%) 0 0 0 0 6,300 6,740 5,860
24/03/2026 6,300 0 (0%) 0 0 0 0 6,300 6,740 5,860
23/03/2026 6,300 0 (0%) 0 0 0 0 6,300 6,740 5,860
20/03/2026 6,300 0 (0%) 0 0 0 0 6,300 6,740 5,860
19/03/2026 6,300 0.1 (1.61%) 100 0.63 0 0 6,200 6,630 5,770
18/03/2026 6,200 0 (0%) 0 0 0 0 6,200 6,630 5,770
17/03/2026 6,200 0 (0%) 0 0 0 0 6,200 6,630 5,770
16/03/2026 6,200 0 (0%) 0 0 0 0 6,200 6,630 5,770
13/03/2026 6,200 0 (0%) 0 0 0 0 6,200 6,630 5,770
12/03/2026 6,200 0 (0%) 0 0 0 0 6,200 6,630 5,770
11/03/2026 6,200 0.4 (6.9%) 100 0.62 0 0 5,800 6,200 5,400
10/03/2026 5,800 0 (0%) 500 2.9 0 0 5,800 6,200 5,400
09/03/2026 5,800 -0.08 (-1.36%) 200 1.17 0 0 5,880 6,290 5,470
06/03/2026 5,880 -0.43 (-6.81%) 100 0.59 0 0 6,310 6,750 5,870
05/03/2026 6,310 0.4 (6.77%) 1,100 6.89 0 0 5,910 6,320 5,500
04/03/2026 5,910 -0.44 (-6.93%) 300 1.86 0 0 6,350 6,790 5,910
03/03/2026 6,350 0.17 (2.75%) 700 4.46 0 0 6,180 6,610 5,750
02/03/2026 6,180 0.39 (6.74%) 400 2.36 0 0 5,790 6,190 5,390
27/02/2026 5,790 0.01 (0.17%) 400 2.32 0 0 5,780 6,180 5,380
26/02/2026 5,780 -0.42 (-6.77%) 1,600 9.25 0 0 6,200 6,630 5,770
25/02/2026 6,200 0 (0%) 0 0 0 0 6,200 6,630 5,770
24/02/2026 6,200 0 (0%) 0 0 0 0 6,200 6,630 5,770
23/02/2026 6,200 0.4 (6.9%) 100 0.62 0 0 5,800 6,200 5,400
13/02/2026 5,800 -0.4 (-6.45%) 2,100 12.18 0 0 6,200 6,630 5,770
12/02/2026 6,200 0 (0%) 100 0.62 0 0 6,200 6,630 5,770
11/02/2026 6,200 0 (0%) 0 0 0 0 6,200 6,630 5,770
10/02/2026 6,200 0.21 (3.51%) 100 0.62 0 0 5,990 6,400 5,580
09/02/2026 5,990 -0.01 (-0.17%) 500 3.01 0 0 6,000 6,420 5,580
06/02/2026 6,000 -0.4 (-6.25%) 100 0.6 0 0 6,400 6,840 5,960
05/02/2026 6,400 -0.02 (-0.31%) 300 1.92 0 0 6,420 6,860 5,980
04/02/2026 6,420 0.42 (7.%) 300 1.93 0 0 6,000 6,420 5,580
03/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,420 5,580
02/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,420 5,580
30/01/2026 6,000 -0.11 (-1.8%) 100 0.6 0 0 6,110 6,530 5,690
29/01/2026 6,110 -0.45 (-6.86%) 200 1.22 0 0 6,560 7,010 6,110
28/01/2026 6,560 0 (0%) 0 0 0 0 6,560 7,010 6,110
27/01/2026 6,560 0.42 (6.84%) 1,000 5.82 0 0 6,140 6,560 5,720
26/01/2026 6,140 -0.46 (-6.97%) 500 3.07 0 0 6,600 7,060 6,140
23/01/2026 6,600 0 (0%) 0 0 0 0 6,600 7,060 6,140
22/01/2026 6,600 -0.49 (-6.91%) 600 3.96 0 0 7,090 7,580 6,600
21/01/2026 7,090 0 (0%) 100 0.71 0 0 7,090 7,580 6,600
20/01/2026 7,090 0.42 (6.3%) 200 1.42 0 0 6,670 7,130 6,210
19/01/2026 6,670 0.43 (6.89%) 1,600 10.67 0 0 6,240 6,670 5,810
16/01/2026 6,240 0 (0%) 0 0 0 0 6,240 6,670 5,810
15/01/2026 6,240 -0.46 (-6.87%) 1,500 9.36 0 0 6,700 7,160 6,240
14/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,160 6,240
13/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,160 6,240
12/01/2026 6,700 0 (0%) 1,400 8.8 0 0 6,700 7,160 6,240
09/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,160 6,240
08/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,160 6,240
07/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,160 6,240
06/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,160 6,240
05/01/2026 6,700 -0.12 (-1.76%) 300 2.01 0 0 6,820 7,290 6,350
31/12/2025 6,820 0 (0%) 0 0 0 0 6,820 7,290 6,350
30/12/2025 6,820 0 (0%) 0 0 0 0 6,820 7,290 6,350
29/12/2025 6,820 0.44 (6.9%) 200 1.32 0 0 6,380 6,820 5,940
26/12/2025 6,380 0 (0%) 1,200 7.66 0 0 6,380 6,820 5,940
25/12/2025 6,380 0 (0%) 2,100 13.4 0 0 6,380 6,820 5,940
24/12/2025 6,380 0 (0%) 0 0 0 0 6,380 6,820 5,940
23/12/2025 6,380 0 (0%) 7,200 45.9 0 0 6,380 6,820 5,940
22/12/2025 6,380 0 (0%) 0 0 0 0 6,380 6,820 5,940
19/12/2025 6,380 -0.47 (-6.86%) 3,800 24.3 0 0 6,850 7,320 6,380
18/12/2025 6,850 0 (0%) 0 0 0 0 6,850 7,320 6,380
17/12/2025 6,850 0 (0%) 0 0 0 0 6,850 7,320 6,380
16/12/2025 6,850 0 (0%) 0 0 0 0 6,850 7,320 6,380
15/12/2025 6,850 0 (0%) 0 0 0 0 6,850 7,320 6,380
12/12/2025 6,850 0 (0%) 0 0 0 0 6,850 7,320 6,380
11/12/2025 6,850 -0.09 (-1.3%) 1,900 12.46 0 0 6,940 7,420 6,460
10/12/2025 6,940 0 (0%) 0 0 0 0 6,940 7,420 6,460
09/12/2025 6,940 0 (0%) 0 0 0 0 6,940 7,420 6,460
08/12/2025 6,940 0.44 (6.77%) 2,500 16.47 0 0 6,500 6,950 6,050
05/12/2025 6,500 -0.1 (-1.52%) 500 3.25 0 0 6,600 7,060 6,140
04/12/2025 6,600 0 (0%) 1,300 8.58 0 0 6,600 7,060 6,140
03/12/2025 6,600 0 (0%) 0 0 0 0 6,600 7,060 6,140
02/12/2025 6,600 0.2 (3.13%) 1,200 7.63 0 0 6,400 6,840 5,960
01/12/2025 6,400 0 (0%) 1,700 10.88 0 0 6,400 6,840 5,960
28/11/2025 6,400 0 (0%) 200 1.28 0 0 6,400 6,840 5,960
27/11/2025 6,400 -0.1 (-1.54%) 7,400 46.9 0 0 6,500 6,950 6,050
26/11/2025 6,500 -0.39 (-5.66%) 4,600 29.89 0 0 6,890 7,370 6,410
25/11/2025 6,890 0.4 (6.16%) 9,100 62.79 0 0 6,490 6,940 6,040
24/11/2025 6,490 0.42 (6.92%) 22,300 144.29 0 0 6,070 6,490 5,650
21/11/2025 6,070 -0.13 (-2.1%) 200 1.21 0 0 6,200 6,630 5,770
20/11/2025 6,200 -0.3 (-4.62%) 300 1.86 0 0 6,500 6,950 6,050
19/11/2025 6,500 0 (0%) 4,000 26. 0 0 6,500 6,950 6,050
18/11/2025 6,500 0 (0%) 3,500 22.75 0 0 6,500 6,950 6,050
17/11/2025 6,500 0 (0%) 2,200 14.3 0 0 6,500 6,950 6,050
14/11/2025 6,500 0 (0%) 16,700 108.55 0 0 6,500 6,950 6,050
13/11/2025 6,500 0 (0%) 4,800 31.19 0 0 6,500 6,950 6,050
12/11/2025 6,500 0.04 (0.62%) 1,500 9.99 0 0 6,460 6,910 6,010
11/11/2025 6,460 0 (0%) 1,800 11.62 0 0 6,460 6,910 6,010
10/11/2025 6,460 0 (0%) 600 3.88 0 0 6,460 6,910 6,010
07/11/2025 6,460 -0.45 (-6.51%) 2,400 15.57 0 0 6,910 7,390 6,430
06/11/2025 6,910 0 (0%) 0 0 0 0 6,910 7,390 6,430
05/11/2025 6,910 -0.01 (-0.14%) 600 3.92 0 0 6,920 7,400 6,440
04/11/2025 6,920 0.41 (6.3%) 3,600 24.83 0 0 6,510 6,960 6,060
03/11/2025 6,510 -0.48 (-6.87%) 3,200 20.86 0 0 6,990 7,470 6,510
31/10/2025 6,990 -0.01 (-0.14%) 1,100 7.5 0 0 7,000 7,490 6,510
30/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,490 6,510
29/10/2025 7,000 0 (0%) 2,500 16.51 0 0 7,000 7,490 6,510
28/10/2025 7,000 -0.3 (-4.11%) 3,600 24.47 0 0 7,300 7,810 6,790
27/10/2025 7,300 0 (0%) 6,800 49.64 0 0 7,300 7,810 6,790
24/10/2025 7,300 0.2 (2.82%) 5,600 37.42 0 0 7,100 7,590 6,610
23/10/2025 7,100 0.41 (6.13%) 1,500 10.39 0 0 6,690 7,150 6,230
22/10/2025 6,690 -0.49 (-6.82%) 12,700 84.88 0 0 7,180 7,680 6,680
21/10/2025 7,180 -0.53 (-6.87%) 2,100 15.66 0 0 7,710 8,240 7,180
20/10/2025 7,710 0 (0%) 5,100 40.47 0 0 7,710 8,240 7,180
17/10/2025 7,710 0.5 (6.93%) 18,400 140.07 0 0 7,210 7,710 6,710
16/10/2025 7,210 0.47 (6.97%) 25,000 180.2 0 0 6,740 7,210 6,270
15/10/2025 6,740 0.44 (6.98%) 2,700 18.15 0 0 6,300 6,740 5,860
14/10/2025 6,300 0.41 (6.96%) 8,400 52.51 0 0 5,890 6,300 5,480
13/10/2025 5,890 -0.41 (-6.51%) 4,400 26.19 0 0 6,300 6,740 5,860
10/10/2025 6,300 -0.1 (-1.56%) 2,400 14.94 0 0 6,400 6,840 5,960
09/10/2025 6,400 0 (0%) 0 0 0 0 6,400 6,840 5,960
08/10/2025 6,400 0.39 (6.49%) 2,300 14.44 0 0 6,010 6,430 5,590
07/10/2025 6,010 -0.44 (-6.82%) 1,200 7.29 0 0 6,450 6,900 6,000
06/10/2025 6,450 0.12 (1.9%) 18,100 113.93 0 0 6,330 6,770 5,890
03/10/2025 6,330 -0.07 (-1.09%) 6,100 39.47 0 0 6,400 6,840 5,960
02/10/2025 6,400 0 (0%) 4,200 26.88 0 0 6,400 6,840 5,960
01/10/2025 6,400 -0.4 (-5.88%) 29,700 189.48 0 0 6,800 7,270 6,330
30/09/2025 6,800 -0.2 (-2.86%) 1,100 7.64 0 0 7,000 7,490 6,510

Dữ liệu lịch sử - BSC

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