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 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
01/04/2026 6,000 0 (0%) 900 5.4 0 0 6,000 6,600 5,400
31/03/2026 6,000 0 (0%) 4,000 24 0 0 6,000 6,600 5,400
30/03/2026 6,000 0 (0%) 1 0.01 0 0 6,000 6,600 5,400
27/03/2026 6,000 0 (0%) 6 0.03 0 0 6,000 6,600 5,400
26/03/2026 6,000 0 (0%) 36 0.2 0 0 6,000 6,600 5,400
25/03/2026 6,000 0 (0%) 7 0.04 0 0 6,000 6,600 5,400
24/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
23/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
20/03/2026 6,000 0 (0%) 2,000 12 0 0 6,000 6,600 5,400
19/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
18/03/2026 6,000 0 (0%) 13 0.08 0 0 6,000 6,600 5,400
17/03/2026 6,000 -0.1 (-1.64%) 1,400 8.4 0 0 6,100 6,700 5,500
16/03/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
13/03/2026 6,100 0 (0%) 11,500 70.15 0 0 6,100 6,700 5,500
12/03/2026 6,100 0 (0%) 1,101 6.72 0 0 6,100 6,700 5,500
11/03/2026 6,100 0 (0%) 15,000 91.5 0 0 6,100 6,700 5,500
10/03/2026 6,100 0.1 (1.67%) 10,000 61 0 0 6,000 6,600 5,400
09/03/2026 6,000 -0.1 (-1.64%) 500 3 0 0 6,100 6,700 5,500
06/03/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
05/03/2026 6,100 0 (0%) 22,100 130.86 0 0 6,100 6,700 5,500
04/03/2026 6,100 0 (0%) 10,500 63.85 0 0 6,100 6,700 5,500
03/03/2026 6,100 0 (0%) 11,000 67.1 0 0 6,100 6,700 5,500
02/03/2026 6,100 0.1 (1.67%) 20,300 123.8 0 0 6,000 6,600 5,400
27/02/2026 6,000 0 (0%) 5,001 30.01 0 0 6,000 6,600 5,400
26/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
25/02/2026 6,000 0 (0%) 4,701 28.21 0 0 6,000 6,600 5,400
24/02/2026 6,000 0 (0%) 3,000 18 0 0 6,000 6,600 5,400
23/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
13/02/2026 6,000 0 (0%) 10,000 60 0 0 6,000 6,600 5,400
12/02/2026 6,000 0 (0%) 10,023 60.12 0 0 6,000 6,600 5,400
11/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
10/02/2026 6,000 0 (0%) 20,000 120 0 0 6,000 6,600 5,400
09/02/2026 6,000 -0.1 (-1.64%) 3,300 19.8 0 0 6,100 6,700 5,500
06/02/2026 6,100 0 (0%) 3 0.02 0 0 6,100 6,700 5,500
05/02/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
04/02/2026 6,100 -0.1 (-1.61%) 1,500 9.15 0 0 6,200 6,800 5,600
03/02/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
02/02/2026 6,200 0 (0%) 20 0.12 0 0 6,200 6,800 5,600
30/01/2026 6,200 0.2 (3.33%) 10,200 63.23 0 0 6,000 6,600 5,400
29/01/2026 6,000 0 (0%) 3 0.02 0 0 6,000 6,600 5,400
28/01/2026 6,000 0 (0%) 18 0.11 0 0 6,000 6,600 5,400
27/01/2026 6,000 -0.3 (-4.76%) 31,800 192.3 0 0 6,300 6,900 5,700
26/01/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
23/01/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
22/01/2026 6,300 0.2 (3.28%) 7,500 46.88 0 0 6,100 6,700 5,500
21/01/2026 6,100 0 (0%) 10,000 61 0 0 6,100 6,700 5,500
20/01/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
19/01/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
16/01/2026 6,100 0.1 (1.67%) 9,400 57.34 0 0 6,000 6,600 5,400
15/01/2026 6,000 -0.1 (-1.64%) 1,500 9 0 0 6,100 6,700 5,500
14/01/2026 6,100 0.1 (1.67%) 13,100 79.91 0 0 6,000 6,600 5,400
13/01/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
12/01/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
09/01/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
08/01/2026 6,000 0 (0%) 4,900 29.4 0 0 6,000 6,600 5,400
07/01/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
06/01/2026 6,000 0 (0%) 100 0.6 0 0 6,000 6,600 5,400
05/01/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
31/12/2025 6,000 0 (0%) 7,000 42 0 0 6,000 6,600 5,400
30/12/2025 6,000 0 (0%) 2,800 16.8 0 0 6,000 6,600 5,400
29/12/2025 6,000 0 (0%) 374 2.24 0 0 6,000 6,600 5,400
26/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
25/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
24/12/2025 6,000 -0.2 (-3.23%) 1,200 7.31 0 0 6,200 6,800 5,600
23/12/2025 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
22/12/2025 6,200 0.2 (3.33%) 12,300 76.26 0 0 6,000 6,600 5,400
19/12/2025 6,000 0 (0%) 4,300 25.8 0 0 6,000 6,600 5,400
18/12/2025 6,000 0 (0%) 29,000 174 0 0 6,000 6,600 5,400
17/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
16/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
15/12/2025 6,000 0.1 (1.69%) 11,100 66.6 0 0 5,900 6,400 5,400
12/12/2025 5,900 -0.2 (-3.28%) 28,700 173.83 0 0 6,100 6,700 5,500
11/12/2025 6,100 0.1 (1.67%) 10,100 61.61 0 0 6,000 6,600 5,400
10/12/2025 6,000 -0.2 (-3.23%) 15,000 90.5 0 0 6,200 6,800 5,600
09/12/2025 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
08/12/2025 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
05/12/2025 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
04/12/2025 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
03/12/2025 6,200 0.3 (5.08%) 8,700 52.44 0 0 5,900 6,400 5,400
02/12/2025 5,900 -0.1 (-1.67%) 300 1.77 0 0 6,000 6,600 5,400
01/12/2025 6,000 0 (0%) 15,000 90 0 0 6,000 6,600 5,400
28/11/2025 6,000 0 (0%) 1,300 7.8 0 0 6,000 6,600 5,400
27/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
26/11/2025 6,000 0 (0%) 71,802 427.99 0 0 6,000 6,600 5,400
25/11/2025 6,000 0 (0%) 160,500 954.47 0 0 6,000 6,600 5,400
24/11/2025 6,000 0 (0%) 253,300 1,505.88 0 0 6,000 6,600 5,400
21/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
20/11/2025 6,000 -0.2 (-3.23%) 54,700 331.29 0 0 6,200 6,800 5,600
19/11/2025 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
18/11/2025 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
17/11/2025 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
14/11/2025 6,200 0 (0%) 10,000 62 0 0 6,200 6,800 5,600
13/11/2025 6,200 0 (0%) 7,500 46.5 0 0 6,200 6,800 5,600
12/11/2025 6,200 0 (0%) 18,900 117.18 0 0 6,200 6,800 5,600
11/11/2025 6,200 0 (0%) 7,400 45.88 0 0 6,200 6,800 5,600
10/11/2025 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
07/11/2025 6,200 0 (0%) 8,000 49.6 0 0 6,200 6,800 5,600
06/11/2025 6,200 0 (0%) 10,000 62 0 0 6,200 6,800 5,600
05/11/2025 6,200 0 (0%) 2,000 12.4 0 0 6,200 6,800 5,600
04/11/2025 6,200 0 (0%) 2 0.01 0 0 6,200 6,800 5,600
03/11/2025 6,200 0 (0%) 10,000 62 0 0 6,200 6,800 5,600
31/10/2025 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
30/10/2025 6,200 0.1 (1.64%) 23,700 144.94 0 0 6,100 6,700 5,500
29/10/2025 6,100 0 (0%) 600 3.67 0 0 6,100 6,700 5,500
28/10/2025 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
27/10/2025 6,100 0.1 (1.67%) 5,216 31.8 0 0 6,000 6,600 5,400
24/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
23/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
22/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
21/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
20/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
17/10/2025 6,000 -0.1 (-1.64%) 1,000 6 0 0 6,100 6,700 5,500
16/10/2025 6,100 0 (0%) 3,000 18.3 0 0 6,100 6,700 5,500
15/10/2025 6,100 0.1 (1.67%) 1,300 7.93 0 0 6,000 6,600 5,400
14/10/2025 6,000 -0.1 (-1.64%) 4,800 28.8 0 0 6,100 6,700 5,500
13/10/2025 6,100 0 (0%) 29,300 178.73 0 0 6,100 6,700 5,500
10/10/2025 6,100 0 (0%) 2,100 12.41 0 0 6,100 6,700 5,500
09/10/2025 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
08/10/2025 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
07/10/2025 6,100 0 (0%) 1,500 9.15 0 0 6,100 6,700 5,500
06/10/2025 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
03/10/2025 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
02/10/2025 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500

Dữ liệu lịch sử - BSC

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