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
20/03/2026 5,900 0.2 (3.51%) 200 1.17 0 0 5,700 6,500 4,900
19/03/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
18/03/2026 5,700 0 (0%) 505 2.88 0 0 5,700 6,500 4,900
17/03/2026 5,700 -0.1 (-1.72%) 3,800 21.66 0 0 5,800 6,600 5,000
16/03/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
13/03/2026 5,900 0 (0%) 242 1.41 0 0 5,900 6,700 5,100
12/03/2026 5,900 -0.9 (-13.24%) 5,800 34.22 0 0 6,800 7,800 5,800
11/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
10/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
09/03/2026 6,700 0.4 (6.35%) 300 2.05 0 0 6,300 7,200 5,400
06/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
05/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
04/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
03/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
02/03/2026 6,300 -0.4 (-5.97%) 1,200 7.56 0 0 6,700 7,700 5,700
27/02/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
26/02/2026 6,700 0 (0%) 1 0.01 0 0 6,700 7,700 5,700
25/02/2026 6,900 0.4 (6.15%) 200 1.34 0 0 6,500 7,400 5,600
24/02/2026 6,500 0 (0%) 224 1.46 0 0 6,500 7,400 5,600
23/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
13/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
12/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
11/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
10/02/2026 6,500 0.8 (14.04%) 100 0.65 0 0 5,700 6,500 4,900
09/02/2026 5,700 -0.3 (-5%) 400 2.28 0 0 6,000 6,900 5,100
06/02/2026 6,000 0 (0%) 700 4.2 0 0 6,000 6,900 5,100
05/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
04/02/2026 6,000 0 (0%) 100 0.6 0 0 6,000 6,900 5,100
03/02/2026 6,000 0 (0%) 2,400 14.4 0 0 6,000 6,900 5,100
02/02/2026 6,100 0 (0%) 1,200 7.22 0 0 6,100 7,000 5,200
30/01/2026 6,000 -0.7 (-10.45%) 2,978 18.08 0 0 6,700 7,700 5,700
29/01/2026 6,700 0.7 (11.67%) 3,001 20. 0 0 6,000 6,900 5,100
28/01/2026 6,000 0 (0%) 1,200 7.2 0 0 6,000 6,900 5,100
27/01/2026 6,100 -0.3 (-4.69%) 4,127 24.82 0 0 6,400 7,300 5,500
26/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
23/01/2026 6,200 0 (0%) 700 4.46 0 0 6,200 7,100 5,300
22/01/2026 6,200 0.1 (1.64%) 2,200 13.71 0 0 6,100 7,000 5,200
21/01/2026 6,200 0.1 (1.64%) 15,900 96.24 0 0 6,100 7,000 5,200
20/01/2026 6,100 0 (0%) 3 0.02 0 0 6,100 7,000 5,200
19/01/2026 6,100 0 (0%) 0 0 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%) 42 0.23 0 0 6,100 7,000 5,200
14/01/2026 6,100 0.7 (12.96%) 105 0.64 0 0 5,400 6,200 4,600
13/01/2026 5,200 -0.5 (-8.77%) 3,000 16.28 0 0 5,700 6,500 4,900
12/01/2026 5,700 -0.1 (-1.72%) 100 0.57 0 0 5,800 6,600 5,000
09/01/2026 5,800 -0.2 (-3.33%) 100 0.58 0 0 6,000 6,900 5,100
08/01/2026 6,000 0.2 (3.45%) 100 0.6 0 0 5,800 6,600 5,000
07/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
06/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
05/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
31/12/2025 5,800 0 (0%) 4 0.02 0 0 5,800 6,600 5,000
30/12/2025 5,800 0 (0%) 1,500 8.7 0 0 5,800 6,600 5,000
29/12/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
26/12/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
25/12/2025 5,800 0.1 (1.75%) 1,700 9.86 0 0 5,700 6,500 4,900
24/12/2025 5,700 0 (0%) 1,000 5.7 0 0 5,700 6,500 4,900
23/12/2025 5,700 -0.1 (-1.72%) 500 2.83 0 0 5,800 6,600 5,000
22/12/2025 5,800 -0.2 (-3.33%) 200 1.16 0 0 6,000 6,900 5,100
19/12/2025 6,000 0.1 (1.69%) 100 0.6 0 0 5,900 6,700 5,100
18/12/2025 6,000 0.2 (3.45%) 200 1.18 0 0 5,800 6,600 5,000
17/12/2025 5,800 -0.1 (-1.69%) 2,800 16.36 0 0 5,900 6,700 5,100
16/12/2025 6,000 0.1 (1.69%) 2,103 12.47 0 0 5,900 6,700 5,100
15/12/2025 5,900 0 (0%) 2,046 12.07 0 0 5,900 6,700 5,100
12/12/2025 5,900 0.2 (3.51%) 3,401 20.05 0 0 5,700 6,500 4,900
11/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
10/12/2025 5,700 -0.1 (-1.72%) 3,902 22.34 0 0 5,800 6,600 5,000
09/12/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
08/12/2025 5,800 0.1 (1.75%) 1,000 5.8 0 0 5,700 6,500 4,900
05/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
04/12/2025 5,700 0 (0%) 14,100 80.37 0 0 5,700 6,500 4,900
03/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
02/12/2025 5,700 -0.2 (-3.39%) 1,310 7.46 0 0 5,900 6,700 5,100
01/12/2025 5,900 0.2 (3.51%) 100 0.59 0 0 5,700 6,500 4,900
28/11/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
27/11/2025 5,700 0.1 (1.79%) 300 1.71 0 0 5,600 6,400 4,800
26/11/2025 5,600 -0.1 (-1.75%) 1,700 9.6 0 0 5,700 6,500 4,900
25/11/2025 5,700 0.1 (1.79%) 301 1.72 0 0 5,600 6,400 4,800
24/11/2025 5,600 -0.2 (-3.45%) 1,915 10.73 495,500 2,477.5 5,800 6,600 5,000
21/11/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
20/11/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
19/11/2025 5,800 0.1 (1.75%) 100 0.58 0 0 5,700 6,500 4,900
18/11/2025 5,600 -0.2 (-3.45%) 300 1.72 0 0 5,800 6,600 5,000
17/11/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
14/11/2025 5,800 0.1 (1.75%) 100 0.58 0 0 5,700 6,500 4,900
13/11/2025 5,700 0.1 (1.79%) 1,200 6.84 0 0 5,600 6,400 4,800
12/11/2025 5,600 -0.3 (-5.08%) 5,003 28.02 0 0 5,900 6,700 5,100
11/11/2025 5,900 0 (0%) 5,850 34.5 0 0 5,900 6,700 5,100
10/11/2025 5,900 0.2 (3.51%) 1,200 7.08 0 0 5,700 6,500 4,900
07/11/2025 5,600 -0.1 (-1.75%) 600 3.41 0 0 5,700 6,500 4,900
06/11/2025 5,600 -0.1 (-1.75%) 2,200 12.44 0 0 5,700 6,500 4,900
05/11/2025 5,700 -0.1 (-1.72%) 500 2.85 0 0 5,800 6,600 5,000
04/11/2025 5,800 0 (0%) 3 0.02 0 0 5,800 6,600 5,000
03/11/2025 5,700 0 (0%) 301 1.76 0 0 5,700 6,500 4,900
31/10/2025 5,800 -0.2 (-3.33%) 1,750 10.01 0 0 6,000 6,900 5,100
30/10/2025 6,000 0.2 (3.45%) 300 1.8 0 0 5,800 6,600 5,000
29/10/2025 5,800 0 (0%) 400 2.32 0 0 5,800 6,600 5,000
28/10/2025 5,800 -0.1 (-1.69%) 200 1.16 0 0 5,900 6,700 5,100
27/10/2025 5,900 0.2 (3.51%) 100 0.59 0 0 5,700 6,500 4,900
24/10/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
23/10/2025 5,700 -0.1 (-1.72%) 8,300 47.38 0 0 5,800 6,600 5,000
22/10/2025 5,900 0 (0%) 1,700 9.88 0 0 5,900 6,700 5,100
21/10/2025 5,900 0.1 (1.72%) 900 5.28 0 0 5,800 6,600 5,000
20/10/2025 5,700 -0.2 (-3.39%) 9,500 55.03 0 0 5,900 6,700 5,100
17/10/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
16/10/2025 5,900 0 (0%) 4,400 26.09 0 0 5,900 6,700 5,100
15/10/2025 5,900 -0.1 (-1.67%) 4,800 28.32 0 0 6,000 6,900 5,100
14/10/2025 5,900 -0.3 (-4.84%) 1,500 8.95 0 0 6,200 7,100 5,300
13/10/2025 6,400 0.5 (8.47%) 500 3.12 0 0 5,900 6,700 5,100
10/10/2025 5,900 -0.2 (-3.28%) 2,000 11.88 0 0 6,100 7,000 5,200
09/10/2025 6,000 0 (0%) 602 3.64 0 0 6,000 6,900 5,100
08/10/2025 6,000 -0.2 (-3.23%) 10,500 63 0 0 6,200 7,100 5,300
07/10/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
06/10/2025 6,200 0.3 (5.08%) 1,800 11.16 0 0 5,900 6,700 5,100
03/10/2025 5,900 -0.1 (-1.67%) 12,800 75.67 0 0 6,000 6,900 5,100
02/10/2025 6,000 -0.1 (-1.64%) 3,800 22.94 0 0 6,100 7,000 5,200
01/10/2025 6,100 0.1 (1.67%) 2,100 12.71 0 0 6,000 6,900 5,100
30/09/2025 6,100 0.1 (1.67%) 4,500 27.14 0 0 6,000 6,900 5,100
29/09/2025 6,000 -0.1 (-1.64%) 700 4.23 0 0 6,100 7,000 5,200
26/09/2025 6,600 0.5 (8.2%) 5,600 34.34 0 0 6,100 7,000 5,200
25/09/2025 6,300 0 (0%) 17,700 107.54 0 0 6,300 7,200 5,400
24/09/2025 6,300 -0.3 (-4.55%) 200 1.26 0 0 6,600 7,500 5,700
23/09/2025 6,500 0.4 (6.56%) 200 1.31 0 0 6,100 7,000 5,200
22/09/2025 6,100 -0.1 (-1.61%) 1,700 10.37 0 0 6,200 7,100 5,300

Dữ liệu lịch sử - BSC

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