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
27/02/2026 5,700 0 (0%) 4,400 25.09 0 0 5,700 6,500 4,900
26/02/2026 5,700 0.1 (1.79%) 11,800 67.26 0 0 5,600 6,400 4,800
25/02/2026 5,600 0 (0%) 5,201 29.13 0 0 5,600 6,400 4,800
24/02/2026 5,600 0 (0%) 6,010 33.66 0 0 5,600 6,400 4,800
23/02/2026 5,600 0 (0%) 3,507 19.64 0 0 5,600 6,400 4,800
16/02/2026 5,600 0 (0%) 0 0 0 0 5,600 0 0
13/02/2026 5,600 0 (0%) 1,500 8.4 0 0 5,600 6,400 4,800
12/02/2026 5,600 0 (0%) 1,003 5.58 0 0 5,600 6,400 4,800
11/02/2026 5,600 0 (0%) 2,800 15.68 0 0 5,600 6,400 4,800
10/02/2026 5,600 0 (0%) 1,400 7.86 0 0 5,600 6,400 4,800
09/02/2026 5,600 0 (0%) 200 1.12 0 0 5,600 6,400 4,800
06/02/2026 5,600 0 (0%) 200 1.12 0 0 5,600 6,400 4,800
05/02/2026 5,600 -0.1 (-1.75%) 1,800 10.08 0 0 5,700 6,500 4,900
04/02/2026 5,600 0.1 (1.82%) 700 3.96 0 0 5,500 6,300 4,700
03/02/2026 5,600 0.1 (1.82%) 1,100 6.01 0 0 5,500 6,300 4,700
02/02/2026 5,400 -0.2 (-3.57%) 2,401 13.13 0 0 5,600 6,400 4,800
30/01/2026 5,600 0.2 (3.7%) 1,500 8.4 0 0 5,400 6,200 4,600
29/01/2026 5,400 0 (0%) 4,001 21.61 0 0 5,400 6,200 4,600
28/01/2026 5,400 0 (0%) 2,600 14.13 0 0 5,400 6,200 4,600
27/01/2026 5,500 0 (0%) 5,500 29.76 0 0 5,500 6,300 4,700
26/01/2026 5,500 0.1 (1.85%) 1,200 6.64 0 0 5,400 6,200 4,600
23/01/2026 5,400 -0.1 (-1.82%) 38,200 206.55 0 0 5,500 6,300 4,700
22/01/2026 5,400 -0.1 (-1.82%) 13,560 74.1 0 0 5,500 6,300 4,700
21/01/2026 5,600 0 (0%) 13,501 74.43 0 0 5,600 6,400 4,800
20/01/2026 5,600 0 (0%) 3,300 18.48 0 0 5,600 6,400 4,800
19/01/2026 5,600 0 (0%) 11,500 64.48 0 0 5,600 6,400 4,800
16/01/2026 5,700 0.1 (1.79%) 3,110 17.51 0 0 5,600 6,400 4,800
15/01/2026 5,600 -0.1 (-1.75%) 15,000 84.09 0 0 5,700 6,500 4,900
14/01/2026 5,700 0 (0%) 2,150 12.36 0 0 5,700 6,500 4,900
13/01/2026 5,700 0.1 (1.79%) 550 3.13 0 0 5,600 6,400 4,800
12/01/2026 5,600 0 (0%) 13,800 77.36 0 0 5,600 6,400 4,800
09/01/2026 5,700 0.1 (1.79%) 2,350 13.22 0 0 5,600 6,400 4,800
08/01/2026 5,600 -0.1 (-1.75%) 4,200 23.66 0 0 5,700 6,500 4,900
07/01/2026 5,700 0.1 (1.79%) 500 2.85 0 0 5,600 6,400 4,800
06/01/2026 5,700 0.1 (1.79%) 3,400 19.11 0 0 5,600 6,400 4,800
05/01/2026 5,600 0 (0%) 13,200 74.09 0 0 5,600 6,400 4,800
31/12/2025 5,600 -0.1 (-1.75%) 10,200 57.14 0 0 5,700 6,500 4,900
30/12/2025 5,700 0 (0%) 401 2.29 0 0 5,700 6,500 4,900
29/12/2025 5,700 0.1 (1.79%) 100 0.57 0 0 5,600 6,400 4,800
26/12/2025 5,600 -0.1 (-1.75%) 21,000 117.66 0 0 5,700 6,500 4,900
25/12/2025 5,700 0 (0%) 7,000 39.9 0 0 5,700 6,500 4,900
24/12/2025 5,700 0 (0%) 27,700 157.89 0 0 5,700 6,500 4,900
23/12/2025 5,700 0 (0%) 7,000 39.8 0 0 5,700 6,500 4,900
22/12/2025 5,700 0 (0%) 16,200 92.96 0 0 5,700 6,500 4,900
19/12/2025 5,700 -0.1 (-1.72%) 2,000 11.4 0 0 5,800 6,600 5,000
18/12/2025 5,800 0.1 (1.75%) 8,200 47.56 0 0 5,700 6,500 4,900
17/12/2025 5,700 -0.1 (-1.72%) 3,400 19.52 0 0 5,800 6,600 5,000
16/12/2025 5,700 -0.1 (-1.72%) 8,004 46.12 0 0 5,800 6,600 5,000
15/12/2025 5,700 -0.1 (-1.72%) 12,200 70.2 0 0 5,800 6,600 5,000
12/12/2025 5,800 0.2 (3.57%) 19,100 110.53 0 0 5,600 6,400 4,800
11/12/2025 5,800 0.1 (1.75%) 55,209 307.83 0 0 5,700 6,500 4,900
10/12/2025 5,700 0 (0%) 7,300 41.61 0 0 5,700 6,500 4,900
09/12/2025 5,700 0 (0%) 7,450 42.47 0 0 5,700 6,500 4,900
08/12/2025 5,600 -0.1 (-1.75%) 20,600 118.25 0 0 5,700 6,500 4,900
05/12/2025 5,600 -0.1 (-1.75%) 5,100 28.82 0 0 5,700 6,500 4,900
04/12/2025 5,700 0 (0%) 11,100 63.27 0 0 5,700 6,500 4,900
03/12/2025 5,700 0 (0%) 10,137 57.78 0 0 5,700 6,500 4,900
02/12/2025 5,700 0.1 (1.79%) 500 2.85 0 0 5,600 6,400 4,800
01/12/2025 5,600 0 (0%) 7,800 43.73 0 0 5,600 6,400 4,800
28/11/2025 5,600 0 (0%) 3,500 19.6 0 0 5,600 6,400 4,800
27/11/2025 5,600 0 (0%) 1,300 7.28 0 0 5,600 6,400 4,800
26/11/2025 5,600 0 (0%) 200 1.12 0 0 5,600 6,400 4,800
25/11/2025 5,600 0 (0%) 2,900 16.29 0 0 5,600 6,400 4,800
24/11/2025 5,600 -0.1 (-1.75%) 4,730 26.49 0 0 5,700 6,500 4,900
21/11/2025 5,700 0 (0%) 319 1.82 0 0 5,700 6,500 4,900
20/11/2025 5,700 0.1 (1.79%) 600 3.42 0 0 5,600 6,400 4,800
19/11/2025 5,600 0 (0%) 22,300 125.12 0 0 5,600 6,400 4,800
18/11/2025 5,600 0 (0%) 100 0.56 0 0 5,600 6,400 4,800
17/11/2025 5,600 -0.1 (-1.75%) 3,205 17.95 0 0 5,700 6,500 4,900
14/11/2025 5,700 0 (0%) 700 3.99 0 0 5,700 6,500 4,900
13/11/2025 5,700 0.1 (1.79%) 835 4.76 0 0 5,600 6,400 4,800
12/11/2025 5,600 -0.1 (-1.75%) 10,400 58.28 0 0 5,700 6,500 4,900
11/11/2025 5,700 0.1 (1.79%) 500 2.85 0 0 5,600 6,400 4,800
10/11/2025 5,600 -0.1 (-1.75%) 8,300 46.78 0 0 5,700 6,500 4,900
07/11/2025 5,700 -0.1 (-1.72%) 501 2.86 0 0 5,800 6,600 5,000
06/11/2025 5,700 0 (0%) 600 3.46 0 0 5,700 6,500 4,900
05/11/2025 5,700 0 (0%) 1,700 9.65 0 0 5,700 6,500 4,900
04/11/2025 5,600 0 (0%) 2,007 11.34 0 0 5,600 6,400 4,800
03/11/2025 5,700 0 (0%) 6,719 37.65 0 0 5,700 6,500 4,900
31/10/2025 5,700 0 (0%) 1,200 6.84 0 0 5,700 6,500 4,900
30/10/2025 5,700 0 (0%) 1,158 6.6 0 0 5,700 6,500 4,900
29/10/2025 5,700 0 (0%) 2,000 11.4 0 0 5,700 6,500 4,900
28/10/2025 5,700 0 (0%) 600 3.42 0 0 5,700 6,500 4,900
27/10/2025 5,700 0 (0%) 1,506 8.58 0 0 5,700 6,500 4,900
24/10/2025 5,700 0 (0%) 200 1.14 0 0 5,700 6,500 4,900
23/10/2025 5,700 -0.1 (-1.72%) 7,400 42.22 0 0 5,800 6,600 5,000
22/10/2025 5,800 0 (0%) 3,700 21.46 0 0 5,800 6,600 5,000
21/10/2025 5,800 0.1 (1.75%) 1,000 5.77 0 0 5,700 6,500 4,900
20/10/2025 5,600 -0.2 (-3.45%) 12,700 72.32 0 0 5,800 6,600 5,000
17/10/2025 5,700 0 (0%) 2,201 12.75 0 0 5,700 6,500 4,900
16/10/2025 5,700 -0.2 (-3.39%) 12,420 71.05 0 0 5,900 6,700 5,100
15/10/2025 5,800 -0.1 (-1.69%) 2,400 14.06 0 0 5,900 6,700 5,100
14/10/2025 5,800 0.1 (1.75%) 13,000 76.2 0 0 5,700 6,500 4,900
13/10/2025 5,700 -0.1 (-1.72%) 17,950 102.62 0 0 5,800 6,600 5,000
10/10/2025 5,800 0 (0%) 3,000 17.27 0 0 5,800 6,600 5,000
09/10/2025 5,800 0 (0%) 1,900 11.02 0 0 5,800 6,600 5,000
08/10/2025 5,800 0 (0%) 2,040 11.83 0 0 5,800 6,600 5,000
07/10/2025 5,800 0 (0%) 900 5.24 0 0 5,800 6,600 5,000
06/10/2025 5,800 0.1 (1.75%) 1,500 8.75 0 0 5,700 6,500 4,900
03/10/2025 5,800 -0.1 (-1.69%) 13,027 74.61 0 0 5,900 6,700 5,100
02/10/2025 5,900 0 (0%) 3,700 21.83 0 0 5,900 6,700 5,100
01/10/2025 5,800 0 (0%) 700 4.1 0 0 5,800 6,600 5,000
30/09/2025 5,900 0.2 (3.51%) 4,707 27.31 0 0 5,700 6,500 4,900
29/09/2025 5,700 -0.1 (-1.72%) 3,400 19.51 0 0 5,800 6,600 5,000
26/09/2025 5,800 0 (0%) 5,414 31.49 0 0 5,800 6,600 5,000
25/09/2025 5,900 0.1 (1.72%) 2,101 12.19 0 0 5,800 6,600 5,000
24/09/2025 5,800 0 (0%) 3,110 17.94 0 0 5,800 6,600 5,000
23/09/2025 5,800 0 (0%) 2,320 13.45 0 0 5,800 6,600 5,000
22/09/2025 5,800 0 (0%) 3,102 18.14 0 0 5,800 6,600 5,000
19/09/2025 5,800 0.1 (1.75%) 2,121 12.35 0 0 5,700 6,500 4,900
18/09/2025 5,700 -0.2 (-3.39%) 59,200 339.13 0 0 5,900 6,700 5,100
17/09/2025 5,900 0.1 (1.72%) 1,400 8.22 0 0 5,800 6,600 5,000
16/09/2025 5,800 0 (0%) 3,710 21.57 0 0 5,800 6,600 5,000
15/09/2025 5,800 -0.1 (-1.69%) 3,600 20.98 0 0 5,900 6,700 5,100
12/09/2025 5,900 0.1 (1.72%) 3,200 18.78 0 0 5,800 6,600 5,000
11/09/2025 5,800 0.1 (1.75%) 3,300 19.25 0 0 5,700 6,500 4,900
10/09/2025 5,700 -0.1 (-1.72%) 7,160 41.12 0 0 5,800 6,600 5,000
09/09/2025 5,800 0.1 (1.75%) 8,700 50.32 0 0 5,700 6,500 4,900
08/09/2025 5,700 0 (0%) 33,403 191.51 0 0 5,700 6,500 4,900
05/09/2025 5,700 -0.1 (-1.72%) 85,404 487.85 0 0 5,800 6,600 5,000
04/09/2025 5,800 0.1 (1.75%) 2,840 16.45 0 0 5,700 6,500 4,900
03/09/2025 5,700 0 (0%) 8,211 47.02 0 0 5,700 6,500 4,900

Dữ liệu lịch sử - BSC

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