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
01/04/2026 5,500 0.1 (1.85%) 8,900 48.95 0 0 5,400 6,200 4,600
31/03/2026 5,400 0.1 (1.89%) 10,800 58.12 0 0 5,300 6,000 4,600
30/03/2026 5,300 -0.2 (-3.64%) 8,599 45.53 0 0 5,500 6,300 4,700
27/03/2026 5,400 0.1 (1.89%) 5,300 29.22 0 0 5,300 6,000 4,600
26/03/2026 5,300 0 (0%) 4,700 24.92 0 0 5,300 6,000 4,600
25/03/2026 5,400 0 (0%) 66,400 354.75 0 0 5,400 6,200 4,600
24/03/2026 6,000 0.7 (13.21%) 22,101 120.38 0 0 5,300 6,000 4,600
23/03/2026 5,200 -0.4 (-7.14%) 6,800 35.89 0 0 5,600 6,400 4,800
20/03/2026 5,600 -0.3 (-5.08%) 43,200 240.6 0 0 5,900 6,700 5,100
19/03/2026 5,900 -0.1 (-1.67%) 54,800 325.05 0 0 6,000 6,900 5,100
18/03/2026 6,000 0.7 (13.21%) 177,800 1,066.56 0 0 5,300 6,000 4,600
17/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
16/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
13/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
12/03/2026 5,200 -0.6 (-10.34%) 2,100 11.04 0 0 5,800 6,600 5,000
11/03/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
10/03/2026 5,800 0.2 (3.57%) 2,017 11.77 0 0 5,600 6,400 4,800
09/03/2026 5,600 0 (0%) 7,900 44.24 0 0 5,600 6,400 4,800
06/03/2026 5,600 -0.1 (-1.75%) 100 0.56 0 0 5,700 6,500 4,900
05/03/2026 5,700 0.1 (1.79%) 3,000 17.1 0 0 5,600 6,400 4,800
04/03/2026 5,600 0 (0%) 1,000 5.6 0 0 5,600 6,400 4,800
03/03/2026 5,500 -0.1 (-1.79%) 5,000 27.82 0 0 5,600 6,400 4,800
02/03/2026 5,600 0 (0%) 100 0.56 0 0 5,600 6,400 4,800
27/02/2026 5,600 0.1 (1.82%) 7,500 42 0 0 5,500 6,300 4,700
26/02/2026 5,500 -0.1 (-1.79%) 100 0.55 0 0 5,600 6,400 4,800
25/02/2026 5,600 0 (0%) 900 5.04 0 0 5,600 6,400 4,800
24/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
23/02/2026 5,600 0 (0%) 100 0.56 0 0 5,600 6,400 4,800
13/02/2026 5,600 0.1 (1.82%) 100 0.56 0 0 5,500 6,300 4,700
12/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
11/02/2026 5,500 0 (0%) 1,000 5.5 0 0 5,500 6,300 4,700
10/02/2026 5,500 0 (0%) 19,000 104.5 0 0 5,500 6,300 4,700
09/02/2026 5,500 -0.1 (-1.79%) 25,500 140.25 0 0 5,600 6,400 4,800
06/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
05/02/2026 5,600 0 (0%) 1,000 5.6 0 0 5,600 6,400 4,800
04/02/2026 5,600 0 (0%) 1,000 5.6 0 0 5,600 6,400 4,800
03/02/2026 5,600 0.1 (1.82%) 1,000 5.6 0 0 5,500 6,300 4,700
02/02/2026 5,500 -0.1 (-1.79%) 500 2.75 0 0 5,600 6,400 4,800
30/01/2026 5,600 0 (0%) 300 1.68 0 0 5,600 6,400 4,800
29/01/2026 5,600 0.1 (1.82%) 100 0.56 0 0 5,500 6,300 4,700
28/01/2026 5,500 0 (0%) 1,000 5.5 0 0 5,500 6,300 4,700
27/01/2026 5,500 0 (0%) 1,200 6.6 0 0 5,500 6,300 4,700
26/01/2026 5,500 0 (0%) 67,800 373.01 0 0 5,500 6,300 4,700
23/01/2026 5,500 -0.1 (-1.79%) 38,300 210.76 0 0 5,600 6,400 4,800
22/01/2026 5,700 0.2 (3.64%) 1,100 6.13 0 0 5,500 6,300 4,700
21/01/2026 5,500 -0.1 (-1.79%) 5,600 30.9 0 0 5,600 6,400 4,800
20/01/2026 5,500 -0.2 (-3.51%) 119,000 670.07 0 0 5,700 6,500 4,900
19/01/2026 5,700 -0.3 (-5%) 100 0.57 0 0 6,000 6,900 5,100
16/01/2026 6,000 0.3 (5.26%) 700 4.2 0 0 5,700 6,500 4,900
15/01/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
14/01/2026 5,700 -0.1 (-1.72%) 16,200 92.55 0 0 5,800 6,600 5,000
13/01/2026 5,800 0 (0%) 5,200 30.16 0 0 5,800 6,600 5,000
12/01/2026 5,800 0 (0%) 3,100 17.98 0 0 5,800 6,600 5,000
09/01/2026 5,800 0 (0%) 400 2.32 0 0 5,800 6,600 5,000
08/01/2026 5,800 0 (0%) 0 0 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 -0.2 (-3.33%) 100 0.58 0 0 6,000 6,900 5,100
31/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
30/12/2025 6,000 0.5 (9.09%) 88,001 528.01 0 0 5,500 6,300 4,700
29/12/2025 5,500 -0.5 (-8.33%) 3,000 16.51 0 0 6,000 6,900 5,100
26/12/2025 6,000 0.4 (7.14%) 100 0.6 0 0 5,600 6,400 4,800
25/12/2025 5,600 -0.4 (-6.67%) 100 0.56 0 0 6,000 6,900 5,100
24/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
23/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
22/12/2025 6,000 0.7 (13.21%) 100 0.6 0 0 5,300 6,000 4,600
19/12/2025 6,000 0.4 (7.14%) 400 2.12 0 0 5,600 6,400 4,800
18/12/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
17/12/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
16/12/2025 5,600 -0.7 (-11.11%) 1,000 5.6 0 0 6,300 7,200 5,400
15/12/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
12/12/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
11/12/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
10/12/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
09/12/2025 6,300 0.6 (10.53%) 100 0.63 0 0 5,700 6,500 4,900
08/12/2025 5,700 -0.5 (-8.06%) 300 1.71 0 0 6,200 7,100 5,300
05/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
04/12/2025 6,200 0.4 (6.9%) 100 0.62 0 0 5,800 6,600 5,000
03/12/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
02/12/2025 6,200 0 (0%) 700 4.08 0 0 6,200 7,100 5,300
01/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
28/11/2025 6,300 0 (0%) 1,000 6.24 0 0 6,300 7,200 5,400
27/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
26/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
25/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
24/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
21/11/2025 6,300 0.3 (5%) 1,000 6.25 0 0 6,000 6,900 5,100
20/11/2025 6,000 0 (0%) 200 1.2 0 0 6,000 6,900 5,100
19/11/2025 6,200 0 (0%) 200 1.19 0 0 6,200 7,100 5,300
18/11/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
17/11/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
14/11/2025 6,200 0 (0%) 700 4.34 0 0 6,200 7,100 5,300
13/11/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
12/11/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
11/11/2025 6,200 0.4 (6.9%) 100 0.62 0 0 5,800 6,600 5,000
10/11/2025 5,800 -0.5 (-7.94%) 100 0.58 0 0 6,300 7,200 5,400
07/11/2025 6,300 0.1 (1.61%) 100 0.63 0 0 6,200 7,100 5,300
06/11/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
05/11/2025 6,200 0.1 (1.64%) 1,100 6.82 0 0 6,100 7,000 5,200
04/11/2025 6,500 0.6 (10.17%) 6,116 37.2 0 0 5,900 6,700 5,100
03/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
31/10/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
30/10/2025 6,200 0.2 (3.33%) 300 1.78 0 0 6,000 6,900 5,100
29/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
28/10/2025 6,000 0.2 (3.45%) 500 3 0 0 5,800 6,600 5,000
27/10/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
24/10/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
23/10/2025 5,800 0 (0%) 500 2.9 0 0 5,800 6,600 5,000
22/10/2025 5,800 -0.1 (-1.69%) 1,000 5.8 0 0 5,900 6,700 5,100
21/10/2025 5,900 -0.1 (-1.67%) 400 2.36 0 0 6,000 6,900 5,100
20/10/2025 6,000 -0.3 (-4.76%) 12,000 72 0 0 6,300 7,200 5,400
17/10/2025 6,300 -0.1 (-1.56%) 500 3.15 0 0 6,400 7,300 5,500
16/10/2025 6,000 0 (0%) 20,500 130.9 0 0 6,000 6,900 5,100
15/10/2025 6,000 0 (0%) 100 0.6 0 0 6,000 6,900 5,100
14/10/2025 6,000 0 (0%) 0 0 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 (0%) 0 0 0 0 6,000 6,900 5,100
09/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
08/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
07/10/2025 6,300 0 (0%) 6,100 36.63 0 0 6,300 7,200 5,400
06/10/2025 6,300 0.1 (1.61%) 100 0.63 0 0 6,200 7,100 5,300
03/10/2025 6,100 -0.2 (-3.17%) 300 1.86 0 0 6,300 7,200 5,400
02/10/2025 6,300 0.2 (3.28%) 300 1.88 0 0 6,100 7,000 5,200
01/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200

Dữ liệu lịch sử - BSC

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