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
02/04/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
01/04/2026 6,200 0.3 (5.08%) 100 0.62 0 0 5,900 6,400 5,400
31/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
30/03/2026 5,900 -0.3 (-4.84%) 300 1.77 0 0 6,200 6,800 5,600
27/03/2026 6,200 0.3 (5.08%) 1,400 8.29 0 0 5,900 6,400 5,400
26/03/2026 5,900 -0.6 (-9.23%) 309 1.82 0 0 6,500 7,100 5,900
25/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
24/03/2026 6,500 0.2 (3.17%) 100 0.65 0 0 6,300 6,900 5,700
23/03/2026 6,300 0 (0%) 1,211 7.21 0 0 6,300 6,900 5,700
20/03/2026 6,300 -0.2 (-3.08%) 500 3.06 0 0 6,500 7,100 5,900
19/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
18/03/2026 6,500 -0.1 (-1.52%) 1,109 6.84 0 0 6,600 7,200 6,000
17/03/2026 6,600 0.5 (8.2%) 100 0.66 0 0 6,100 6,700 5,500
16/03/2026 6,100 -0.1 (-1.61%) 1,500 9.12 0 0 6,200 6,800 5,600
13/03/2026 6,200 -0.6 (-8.82%) 3,308 20.65 0 0 6,800 7,400 6,200
12/03/2026 6,800 -0.7 (-9.33%) 2,100 14.35 0 0 7,500 8,200 6,800
11/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
10/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
09/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
06/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
05/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
04/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
03/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
02/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
27/02/2026 7,500 0 (0%) 400 3 0 0 7,500 8,200 6,800
26/02/2026 7,500 0.3 (4.17%) 501 3.74 0 0 7,200 7,900 6,500
25/02/2026 7,200 -0.1 (-1.37%) 2,800 20.26 0 0 7,300 8,000 6,600
24/02/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
23/02/2026 7,300 0.5 (7.35%) 100 0.73 0 0 6,800 7,400 6,200
13/02/2026 6,800 0 (0%) 113 0.78 0 0 6,800 7,400 6,200
12/02/2026 6,800 0.4 (6.25%) 3,802 24.37 0 0 6,400 7,000 5,800
11/02/2026 6,400 0 (0%) 1 0.01 0 0 6,400 7,000 5,800
10/02/2026 6,400 0.2 (3.23%) 102 0.65 0 0 6,200 6,800 5,600
09/02/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
06/02/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
05/02/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
04/02/2026 6,200 -0.2 (-3.13%) 600 3.76 0 0 6,400 7,000 5,800
03/02/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
02/02/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
30/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
29/01/2026 6,400 0 (0%) 2 0.01 0 0 6,400 7,000 5,800
28/01/2026 6,400 0.4 (6.67%) 100 0.64 0 0 6,000 6,600 5,400
27/01/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
26/01/2026 6,000 -0.5 (-7.69%) 100 0.6 0 0 6,500 7,100 5,900
23/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
22/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
21/01/2026 6,500 -0.1 (-1.52%) 200 1.27 0 0 6,600 7,200 6,000
20/01/2026 6,600 0.5 (8.2%) 100 0.66 0 0 6,100 6,700 5,500
19/01/2026 6,100 0 (0%) 300 1.83 0 0 6,100 6,700 5,500
16/01/2026 6,100 -0.6 (-8.96%) 2,300 14.03 0 0 6,700 7,300 6,100
15/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
14/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
13/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
12/01/2026 6,700 0 (0%) 500 3.16 0 0 6,700 7,300 6,100
09/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
08/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
07/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
06/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
05/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
31/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
30/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
29/12/2025 6,700 -0.1 (-1.47%) 310 2.08 0 0 6,800 7,400 6,200
26/12/2025 6,800 0.6 (9.68%) 118 0.8 0 0 6,200 6,800 5,600
25/12/2025 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
24/12/2025 6,200 -0.4 (-6.06%) 500 3.1 0 0 6,600 7,200 6,000
23/12/2025 6,600 -0.1 (-1.49%) 100 0.66 0 0 6,700 7,300 6,100
22/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
19/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
18/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
17/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
16/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
15/12/2025 6,700 0 (0%) 10 0.07 0 0 6,700 7,300 6,100
12/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
11/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
10/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
09/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
08/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
05/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
04/12/2025 6,700 0 (0%) 800 5.36 0 0 6,700 7,300 6,100
03/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
02/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
01/12/2025 6,700 0 (0%) 100 0.67 0 0 6,700 7,300 6,100
28/11/2025 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
27/11/2025 6,700 0.5 (8.06%) 100 0.67 0 0 6,200 6,800 5,600
26/11/2025 6,200 0.4 (6.9%) 100 0.62 0 0 5,800 6,300 5,300
25/11/2025 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
24/11/2025 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
21/11/2025 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
20/11/2025 5,800 -0.5 (-7.94%) 2,200 14.09 0 0 6,300 6,900 5,700
19/11/2025 6,300 0 (0%) 16 0.1 0 0 6,300 6,900 5,700
18/11/2025 6,300 0.5 (8.62%) 1,801 11.32 0 0 5,800 6,300 5,300
17/11/2025 5,800 0.4 (7.41%) 100 0.58 0 0 5,400 5,900 4,900
14/11/2025 5,400 -0.6 (-10%) 3,094 16.76 0 0 6,000 6,600 5,400
13/11/2025 6,000 0 (0%) 5 0.03 0 0 6,000 6,600 5,400
12/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
11/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
10/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
07/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
06/11/2025 6,000 -0.5 (-7.69%) 2,200 13.2 0 0 6,500 7,100 5,900
05/11/2025 6,500 0 (0%) 14 0.08 0 0 6,500 7,100 5,900
04/11/2025 6,500 0 (0%) 103 0.67 0 0 6,500 7,100 5,900
03/11/2025 6,500 0 (0%) 5 0.03 0 0 6,500 7,100 5,900
31/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
30/10/2025 6,500 0 (0%) 1,200 7.8 0 0 6,500 7,100 5,900
29/10/2025 6,500 0.1 (1.56%) 300 1.95 0 0 6,400 7,000 5,800
28/10/2025 6,400 -0.7 (-9.86%) 500 3.22 0 0 7,100 7,800 6,400
27/10/2025 7,100 0 (0%) 1 0.01 0 0 7,100 7,800 6,400
24/10/2025 7,100 0.5 (7.58%) 1,400 9.29 0 0 6,600 7,200 6,000
23/10/2025 6,600 0 (0%) 1,000 6.6 0 0 6,600 7,200 6,000
22/10/2025 6,600 0 (0%) 1 0.01 0 0 6,600 7,200 6,000
21/10/2025 6,600 0.1 (1.54%) 600 3.94 0 0 6,500 7,100 5,900
20/10/2025 6,500 -0.2 (-2.99%) 1,000 6.14 0 0 6,700 7,300 6,100
17/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
16/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
15/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
14/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
13/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
10/10/2025 6,700 0 (0%) 100 0.67 0 0 6,700 7,300 6,100
09/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
08/10/2025 6,700 0 (0%) 1 0.01 0 0 6,700 7,300 6,100
07/10/2025 6,700 0 (0%) 2 0.01 0 0 6,700 7,300 6,100
06/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
03/10/2025 6,700 -0.1 (-1.47%) 301 1.92 0 0 6,800 7,400 6,200
02/10/2025 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200

Dữ liệu lịch sử - BSC

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