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
01/04/2026 7,000 0.2 (2.94%) 100 0.7 0 0 6,800 7,800 5,800
31/03/2026 6,800 -0.8 (-10.53%) 100 0.68 0 0 7,600 8,700 6,500
30/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
27/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
26/03/2026 7,600 0 (0%) 400 3.04 0 0 7,600 8,700 6,500
25/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
24/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
23/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
20/03/2026 7,600 0.9 (13.43%) 100 0.76 0 0 6,700 7,700 5,700
19/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
18/03/2026 6,700 0 (0%) 10 0.07 0 0 6,700 7,700 5,700
17/03/2026 6,700 0 (0%) 33 0.22 0 0 6,700 7,700 5,700
16/03/2026 6,600 0.5 (8.2%) 311 2.09 0 0 6,100 7,000 5,200
13/03/2026 6,100 0 (0%) 21 0.13 0 0 6,100 7,000 5,200
12/03/2026 6,400 0.5 (8.47%) 90,300 550.92 0 0 5,900 6,700 5,100
11/03/2026 5,800 -0.8 (-12.12%) 408,023 2,406.53 0 0 6,600 7,500 5,700
10/03/2026 6,600 0 (0%) 200 1.32 0 0 6,600 7,500 5,700
09/03/2026 6,600 0.4 (6.45%) 200 1.31 0 0 6,200 7,100 5,300
06/03/2026 6,200 -0.6 (-8.82%) 100 0.62 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 0.6 (9.68%) 200 1.36 0 0 6,200 7,100 5,300
03/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
02/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
27/02/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
26/02/2026 6,200 0 (0%) 1 0.01 0 0 6,200 7,100 5,300
25/02/2026 6,200 -0.7 (-10.14%) 100 0.62 0 0 6,900 7,900 5,900
24/02/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
23/02/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
13/02/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
12/02/2026 6,900 0.1 (1.47%) 1,000 6.94 0 0 6,800 7,800 5,800
11/02/2026 6,900 0.3 (4.55%) 300 2.05 0 0 6,600 7,500 5,700
10/02/2026 6,600 0.8 (13.79%) 1,000 6.6 0 0 5,800 6,600 5,000
09/02/2026 5,800 -0.7 (-10.77%) 100 0.58 0 0 6,500 7,400 5,600
06/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
05/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
04/02/2026 6,500 0.8 (14.04%) 110 0.72 0 0 5,700 6,500 4,900
03/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
02/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
30/01/2026 5,700 -0.6 (-9.52%) 100 0.57 0 0 6,300 7,200 5,400
29/01/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
28/01/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
27/01/2026 6,300 -0.3 (-4.55%) 600 3.8 0 0 6,600 7,500 5,700
26/01/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
23/01/2026 6,600 0.8 (13.79%) 600 3.96 0 0 5,800 6,600 5,000
22/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
21/01/2026 5,800 -0.3 (-4.92%) 100 0.58 0 0 6,100 7,000 5,200
20/01/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
19/01/2026 6,100 0 (0%) 100 0.61 0 0 6,100 7,000 5,200
16/01/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
15/01/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
14/01/2026 5,600 -0.5 (-8.2%) 300 1.82 0 0 6,100 7,000 5,200
13/01/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
12/01/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
09/01/2026 6,100 -0.7 (-10.29%) 200 1.22 0 0 6,800 7,800 5,800
08/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
07/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
06/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
05/01/2026 6,800 0 (0%) 5 0.04 0 0 6,800 7,800 5,800
31/12/2025 6,900 0.9 (15%) 500 3.42 0 0 6,000 6,900 5,100
30/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
29/12/2025 6,000 -0.4 (-6.25%) 201 1.21 0 0 6,400 7,300 5,500
26/12/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
25/12/2025 6,400 0.3 (4.92%) 100 0.64 0 0 6,100 7,000 5,200
24/12/2025 6,100 -0.2 (-3.17%) 100 0.61 0 0 6,300 7,200 5,400
23/12/2025 6,300 0.8 (14.55%) 500 3.15 0 0 5,500 6,300 4,700
22/12/2025 5,500 0 (0%) 1 0.01 0 0 5,500 6,300 4,700
19/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
18/12/2025 5,500 -0.5 (-8.33%) 102 0.56 0 0 6,000 6,900 5,100
17/12/2025 6,000 0 (0%) 5 0.03 0 0 6,000 6,900 5,100
16/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
15/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
12/12/2025 6,000 -0.3 (-4.76%) 100 0.6 0 0 6,300 7,200 5,400
11/12/2025 6,300 -0.6 (-8.7%) 101 0.64 0 0 6,900 7,900 5,900
10/12/2025 6,900 0.9 (15%) 200 1.38 0 0 6,000 6,900 5,100
09/12/2025 6,000 -0.7 (-10.45%) 107 0.65 0 0 6,700 7,700 5,700
08/12/2025 6,700 -1 (-12.99%) 500 3.35 0 0 7,700 8,800 6,600
05/12/2025 7,700 0.8 (11.59%) 100 0.77 0 0 6,900 7,900 5,900
04/12/2025 7,300 0.7 (10.61%) 200 1.37 0 0 6,600 7,500 5,700
03/12/2025 6,600 0.8 (13.79%) 205 1.35 0 0 5,800 6,600 5,000
02/12/2025 5,800 -0.5 (-7.94%) 100 0.58 0 0 6,300 7,200 5,400
01/12/2025 6,300 0.1 (1.61%) 200 1.26 0 0 6,200 7,100 5,300
28/11/2025 6,200 -0.8 (-11.43%) 100 0.62 0 0 7,000 8,000 6,000
27/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
26/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
25/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
24/11/2025 7,000 0.9 (14.75%) 400 2.79 0 0 6,100 7,000 5,200
21/11/2025 7,400 0.9 (13.85%) 695 4.23 0 0 6,500 7,400 5,600
20/11/2025 6,500 0.8 (14.04%) 600 3.9 0 0 5,700 6,500 4,900
19/11/2025 6,100 0.2 (3.39%) 295 1.65 0 0 5,900 6,700 5,100
18/11/2025 5,900 0 (0%) 8 0.05 0 0 5,900 6,700 5,100
17/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
14/11/2025 5,900 -0.5 (-7.81%) 100 0.59 0 0 6,400 7,300 5,500
13/11/2025 6,400 0.8 (14.29%) 101 0.65 0 0 5,600 6,400 4,800
12/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
11/11/2025 5,600 -0.8 (-12.5%) 100 0.56 0 0 6,400 7,300 5,500
10/11/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
07/11/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
06/11/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
05/11/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
04/11/2025 6,400 0 (0%) 89 0.57 0 0 6,400 7,300 5,500
03/11/2025 6,400 -0.6 (-8.57%) 100 0.64 0 0 7,000 8,000 6,000
31/10/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
30/10/2025 7,000 0.9 (14.75%) 505 3.52 0 0 6,100 7,000 5,200
29/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
28/10/2025 6,100 -0.3 (-4.69%) 100 0.61 0 0 6,400 7,300 5,500
27/10/2025 6,400 0.8 (14.29%) 100 0.64 0 0 5,600 6,400 4,800
24/10/2025 5,600 -0.6 (-9.68%) 100 0.56 0 0 6,200 7,100 5,300
23/10/2025 6,200 0.8 (14.81%) 112 0.69 0 0 5,400 6,200 4,600
22/10/2025 5,400 -0.5 (-8.47%) 100 0.54 0 0 5,900 6,700 5,100
21/10/2025 5,900 -0.8 (-11.94%) 100 0.59 0 0 6,700 7,700 5,700
20/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
17/10/2025 6,700 0 (0%) 1,108 7.42 0 0 6,700 7,700 5,700
16/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
15/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
14/10/2025 6,700 0.1 (1.52%) 3,400 22.78 0 0 6,600 7,500 5,700
13/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
10/10/2025 6,600 0 (0%) 100 0.66 0 0 6,600 7,500 5,700
09/10/2025 6,600 0 (0%) 10 0.06 0 0 6,600 7,500 5,700
08/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
07/10/2025 6,600 0.8 (13.79%) 710 4.61 0 0 5,800 6,600 5,000
06/10/2025 5,800 -0.8 (-12.12%) 100 0.58 0 0 6,600 7,500 5,700
03/10/2025 6,700 0.1 (1.52%) 600 3.97 0 0 6,600 7,500 5,700
02/10/2025 6,600 0 (0%) 5,015 33.1 0 0 6,600 7,500 5,700
01/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700

Dữ liệu lịch sử - BSC

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