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 5,400 -0.9 (-14.29%) 1,191 6.63 0 0 6,300 7,200 5,400
02/04/2026 6,300 -0.2 (-3.08%) 262 1.66 0 0 6,500 7,400 5,600
01/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
31/03/2026 6,500 0 (0%) 104 0.68 0 0 6,500 7,400 5,600
30/03/2026 6,500 0 (0%) 16 0.1 0 0 6,500 7,400 5,600
27/03/2026 6,500 0 (0%) 10 0.06 0 0 6,500 7,400 5,600
26/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
25/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
24/03/2026 6,500 -0.6 (-8.45%) 1,000 6.5 0 0 7,100 8,100 6,100
23/03/2026 7,100 0 (0%) 17 0.1 0 0 7,100 8,100 6,100
20/03/2026 7,100 0.9 (14.52%) 111 0.78 0 0 6,200 7,100 5,300
19/03/2026 6,200 0.7 (12.73%) 100 0.62 0 0 5,500 6,300 4,700
18/03/2026 5,400 -0.9 (-14.29%) 3,709 20.24 0 0 6,300 7,200 5,400
17/03/2026 5,600 -0.9 (-13.85%) 575 3.62 0 0 6,500 7,400 5,600
16/03/2026 6,500 0 (0%) 1 0.01 0 0 6,500 7,400 5,600
13/03/2026 6,500 0 (0%) 11 0.07 0 0 6,500 7,400 5,600
12/03/2026 6,500 0 (0%) 20 0.13 0 0 6,500 7,400 5,600
11/03/2026 6,500 0 (0%) 2 0.01 0 0 6,500 7,400 5,600
10/03/2026 6,200 0.3 (5.08%) 258 1.65 0 0 5,900 6,700 5,100
09/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
06/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
05/03/2026 5,900 0 (0%) 2 0.01 0 0 5,900 6,700 5,100
04/03/2026 5,900 0.6 (11.32%) 101 0.6 0 0 5,300 6,000 4,600
03/03/2026 5,300 0 (0%) 7 0.04 0 0 5,300 6,000 4,600
02/03/2026 5,300 -0.9 (-14.52%) 1,911 10.13 0 0 6,200 7,100 5,300
27/02/2026 6,500 0.7 (12.07%) 201 1.25 0 0 5,800 6,600 5,000
26/02/2026 5,800 0.5 (9.43%) 121 0.68 0 0 5,300 6,000 4,600
25/02/2026 5,300 0.6 (12.77%) 123 0.65 0 0 4,700 5,400 4,000
24/02/2026 4,700 0.6 (14.63%) 118 0.55 0 0 4,100 4,700 3,500
23/02/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
13/02/2026 4,100 0 (0%) 50 0.21 0 0 4,100 4,700 3,500
12/02/2026 4,100 0 (0%) 45 0.17 2,528 10.11 4,100 4,700 3,500
11/02/2026 3,600 -0.4 (-10%) 200 0.82 3,000 12 4,000 4,600 3,400
10/02/2026 4,000 0 (0%) 3 0.01 0 0 4,000 4,600 3,400
09/02/2026 4,000 0 (0%) 4 0.02 0 0 4,000 4,600 3,400
06/02/2026 4,000 0.5 (14.29%) 106 0.42 0 0 3,500 4,000 3,000
05/02/2026 3,500 0 (0%) 11 0.04 0 0 3,500 4,000 3,000
04/02/2026 3,500 -0.6 (-14.63%) 135 0.49 0 0 4,100 4,700 3,500
03/02/2026 4,100 0.1 (2.5%) 100 0.41 0 0 4,000 4,600 3,400
02/02/2026 4,000 -0.6 (-13.04%) 5,358 21.47 0 0 4,600 5,200 4,000
30/01/2026 4,600 0 (0%) 50 0.2 0 0 4,600 5,200 4,000
29/01/2026 4,600 -0.7 (-13.21%) 100 0.46 0 0 5,300 6,000 4,600
28/01/2026 5,300 -0.9 (-14.52%) 102 0.54 0 0 6,200 7,100 5,300
27/01/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
26/01/2026 6,200 -1 (-13.89%) 100 0.62 0 0 7,200 8,200 6,200
23/01/2026 7,200 0 (0%) 1 0.01 0 0 7,200 8,200 6,200
22/01/2026 7,200 0 (0%) 16 0.1 0 0 7,200 8,200 6,200
21/01/2026 7,200 0 (0%) 5 0.03 0 0 7,200 8,200 6,200
20/01/2026 7,200 0 (0%) 15 0.09 0 0 7,200 8,200 6,200
19/01/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
16/01/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
15/01/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
14/01/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
13/01/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
12/01/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
09/01/2026 7,200 0 (0%) 2 0.01 0 0 7,200 8,200 6,200
08/01/2026 7,200 0 (0%) 10 0.06 0 0 7,200 8,200 6,200
07/01/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
06/01/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
05/01/2026 7,200 0 (0%) 17 0.11 0 0 7,200 8,200 6,200
31/12/2025 7,200 0 (0%) 5 0.03 0 0 7,200 8,200 6,200
30/12/2025 7,200 0.9 (14.29%) 193 1.31 0 0 6,300 7,200 5,400
29/12/2025 6,300 0 (0%) 3 0.02 0 0 6,300 7,200 5,400
26/12/2025 6,300 0 (0%) 4 0.02 0 0 6,300 7,200 5,400
25/12/2025 6,300 0 (0%) 1 0.01 0 0 6,300 7,200 5,400
24/12/2025 6,200 -0.1 (-1.59%) 334 2.06 0 0 6,300 7,200 5,400
23/12/2025 6,300 -0.2 (-3.08%) 100 0.63 0 0 6,500 7,400 5,600
22/12/2025 6,500 0 (0%) 5 0.03 0 0 6,500 7,400 5,600
19/12/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
18/12/2025 6,500 0 (0%) 51 0.29 0 0 6,500 7,400 5,600
17/12/2025 6,500 0.7 (12.07%) 185 1.14 0 0 5,800 6,600 5,000
16/12/2025 5,800 0 (0%) 21 0.12 0 0 5,800 6,600 5,000
15/12/2025 5,800 0 (0%) 9 0.05 0 0 5,800 6,600 5,000
12/12/2025 5,800 0.6 (11.54%) 120 0.68 0 0 5,200 5,900 4,500
11/12/2025 5,200 0 (0%) 5 0.02 0 0 5,200 5,900 4,500
10/12/2025 5,200 0 (0%) 16 0.08 0 0 5,200 5,900 4,500
09/12/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
08/12/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
05/12/2025 5,200 0 (0%) 17 0.09 0 0 5,200 5,900 4,500
04/12/2025 5,200 0 (0%) 567 2.95 0 0 5,200 5,900 4,500
03/12/2025 5,200 0 (0%) 11 0.06 0 0 5,200 5,900 4,500
02/12/2025 5,200 0 (0%) 25 0.13 0 0 5,200 5,900 4,500
01/12/2025 5,200 0 (0%) 11 0.06 0 0 5,200 5,900 4,500
28/11/2025 5,200 0 (0%) 100 0.52 0 0 5,200 5,900 4,500
27/11/2025 5,200 0 (0%) 64 0.32 0 0 5,200 5,900 4,500
26/11/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
25/11/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
24/11/2025 5,200 0 (0%) 13 0.07 0 0 5,200 5,900 4,500
21/11/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
20/11/2025 5,200 0 (0%) 47 0.24 0 0 5,200 5,900 4,500
19/11/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
18/11/2025 5,200 0 (0%) 1,011 5.26 0 0 5,200 5,900 4,500
17/11/2025 5,200 0 (0%) 52 0.26 0 0 5,200 5,900 4,500
14/11/2025 5,200 0 (0%) 200 1.04 0 0 5,200 5,900 4,500
13/11/2025 5,200 0 (0%) 34 0.18 0 0 5,200 5,900 4,500
12/11/2025 5,200 0 (0%) 5 0.03 0 0 5,200 5,900 4,500
11/11/2025 5,200 0 (0%) 1 0.01 0 0 5,200 5,900 4,500
10/11/2025 5,200 -0.9 (-14.75%) 1,009 5.26 0 0 6,100 7,000 5,200
07/11/2025 6,100 0 (0%) 10 0.05 0 0 6,100 7,000 5,200
06/11/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
05/11/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
04/11/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
03/11/2025 6,100 0 (0%) 26 0.14 0 0 6,100 7,000 5,200
31/10/2025 6,100 0 (0%) 14 0.08 0 0 6,100 7,000 5,200
30/10/2025 6,100 0 (0%) 3 0.02 0 0 6,100 7,000 5,200
29/10/2025 6,100 0 (0%) 58 0.35 0 0 6,100 7,000 5,200
28/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
27/10/2025 6,100 0.1 (1.67%) 109 0.66 0 0 6,000 6,900 5,100
24/10/2025 6,000 -0.6 (-9.09%) 1,212 7.27 0 0 6,600 7,500 5,700
23/10/2025 6,600 0.8 (13.79%) 100 0.66 0 0 5,800 6,600 5,000
22/10/2025 5,800 0 (0%) 614 3.56 0 0 5,800 6,600 5,000
21/10/2025 5,800 -1 (-14.71%) 1,822 10.57 0 0 6,800 7,800 5,800
20/10/2025 6,800 0 (0%) 20 0.12 0 0 6,800 7,800 5,800
17/10/2025 6,800 0.8 (13.33%) 100 0.68 0 0 6,000 6,900 5,100
16/10/2025 6,000 0 (0%) 2 0.01 0 0 6,000 6,900 5,100
15/10/2025 6,000 -0.5 (-7.69%) 200 1.17 0 0 6,500 7,400 5,600
14/10/2025 6,900 0.9 (15%) 201 1.3 0 0 6,000 6,900 5,100
13/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
10/10/2025 6,000 -0.6 (-9.09%) 918 5.51 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%) 100 0.66 0 0 5,800 6,600 5,000
06/10/2025 5,800 -1 (-14.71%) 2,011 11.66 0 0 6,800 7,800 5,800

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