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
06/03/2026 6,600 -0.2 (-2.94%) 182,700 1,214.04 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 (0%) 0 0 0 0 6,800 7,800 5,800
03/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
02/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
27/02/2026 6,900 0.2 (2.99%) 250,109 1,690.81 0 0 6,700 7,700 5,700
26/02/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
25/02/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
24/02/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
23/02/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
16/02/2026 6,600 0 (0%) 0 0 0 0 6,600 0 0
13/02/2026 6,600 0 (0%) 44,108 294.94 0 0 6,600 7,500 5,700
12/02/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
11/02/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
10/02/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
09/02/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
06/02/2026 6,700 -0.1 (-1.47%) 145,950 967.19 0 0 6,800 7,800 5,800
05/02/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
04/02/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
03/02/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
02/02/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
30/01/2026 6,900 0.1 (1.47%) 172,499 1,166.61 0 0 6,800 7,800 5,800
29/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
28/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
27/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
26/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
23/01/2026 6,800 -0.2 (-2.86%) 221,412 1,504.34 0 0 7,000 8,000 6,000
22/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
21/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
20/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
19/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
16/01/2026 7,000 0.2 (2.94%) 303,789 2,113.34 0 0 6,800 7,800 5,800
15/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
14/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
13/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
12/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
09/01/2026 6,800 -0.1 (-1.45%) 226,161 1,534.69 0 0 6,900 7,900 5,900
08/01/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
07/01/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
06/01/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
05/01/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
31/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
30/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
29/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
26/12/2025 7,000 0 (0%) 94,756 649.66 0 0 7,000 8,000 6,000
25/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
24/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
23/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
22/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
19/12/2025 6,800 -0.3 (-4.23%) 117,585 820.62 0 0 7,100 8,100 6,100
18/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
17/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
16/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
15/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
12/12/2025 7,000 0.1 (1.45%) 349,567 2,499.14 0 0 6,900 7,900 5,900
11/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
10/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
09/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
08/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
05/12/2025 6,900 -0.1 (-1.43%) 192,989 1,326.41 0 0 7,000 8,000 6,000
04/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
03/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
02/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
01/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
28/11/2025 7,000 0.1 (1.45%) 222,619 1,566.53 0 0 6,900 7,900 5,900
27/11/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
26/11/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
25/11/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
24/11/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
21/11/2025 6,900 -0.1 (-1.43%) 78,145 542.97 0 0 7,000 8,000 6,000
20/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
19/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
18/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
17/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
14/11/2025 7,000 0.2 (2.94%) 151,464 1,063.57 0 0 6,800 7,800 5,800
13/11/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
12/11/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
11/11/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
10/11/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
07/11/2025 6,800 0.3 (4.62%) 273,459 1,848.36 0 0 6,500 7,400 5,600
06/11/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
05/11/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
04/11/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
03/11/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
31/10/2025 6,600 0.3 (4.76%) 139,816 914.81 0 0 6,300 7,200 5,400
30/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
29/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
28/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
27/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
24/10/2025 6,300 -0.2 (-3.08%) 184,951 1,166.6 0 0 6,500 7,400 5,600
23/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
22/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
21/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
20/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
17/10/2025 6,400 -0.5 (-7.25%) 278,149 1,817.92 0 0 6,900 7,900 5,900
16/10/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
15/10/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
14/10/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
13/10/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
10/10/2025 6,900 0 (0%) 190,240 1,305.9 0 0 6,900 7,900 5,900
09/10/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
08/10/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
07/10/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
06/10/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
03/10/2025 6,800 -0.3 (-4.23%) 162,428 1,123.79 0 0 7,100 8,100 6,100
02/10/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
01/10/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
30/09/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
29/09/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
26/09/2025 6,900 -0.5 (-6.76%) 215,630 1,531.95 0 0 7,400 8,500 6,300
25/09/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
24/09/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
23/09/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
22/09/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
19/09/2025 7,400 -0.2 (-2.63%) 145,983 1,085.87 0 0 7,600 8,700 6,500
18/09/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
17/09/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
16/09/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
15/09/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
12/09/2025 7,500 -0.2 (-2.6%) 185,746 1,405.52 0 0 7,700 8,800 6,600
11/09/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
10/09/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
09/09/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
08/09/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
CĂNG THẲNG ĐỊA CHÍNH TRỊ: DÒNG TIỀN CHẢY VỀ ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh