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
27/03/2026 7,000 0 (0%) 18,700 130.9 0 0 7,000 8,000 6,000
26/03/2026 7,000 0.1 (1.45%) 58,426 410.39 0 0 6,900 7,900 5,900
25/03/2026 7,000 0.2 (2.94%) 31,800 219.81 0 0 6,800 7,800 5,800
24/03/2026 6,800 0 (0%) 250,905 1,706.85 0 0 6,800 7,800 5,800
23/03/2026 6,800 -0.1 (-1.45%) 15,005 102.05 0 0 6,900 7,900 5,900
20/03/2026 6,900 0 (0%) 16,402 113.17 0 0 6,900 7,900 5,900
19/03/2026 6,900 0 (0%) 48,225 331.67 0 0 6,900 7,900 5,900
18/03/2026 6,900 -0.1 (-1.43%) 8,600 59.34 0 0 7,000 8,000 6,000
17/03/2026 7,000 0.1 (1.45%) 26,500 185.48 0 0 6,900 7,900 5,900
16/03/2026 6,900 0 (0%) 16,400 112.55 0 0 6,900 7,900 5,900
13/03/2026 6,900 0 (0%) 36,300 250.27 0 0 6,900 7,900 5,900
12/03/2026 6,900 0 (0%) 6,300 43.47 0 0 6,900 7,900 5,900
11/03/2026 6,900 0.1 (1.47%) 4,900 33.81 0 0 6,800 7,800 5,800
10/03/2026 6,700 0 (0%) 39,800 270.56 0 0 6,700 7,700 5,700
09/03/2026 6,600 -0.4 (-5.71%) 67,920 453.2 0 0 7,000 8,000 6,000
06/03/2026 7,000 0 (0%) 24,100 168.7 0 0 7,000 8,000 6,000
05/03/2026 7,100 0.2 (2.9%) 26,804 187.67 0 0 6,900 7,900 5,900
04/03/2026 7,000 0 (0%) 106,600 738.28 0 0 7,000 8,000 6,000
03/03/2026 7,000 0 (0%) 95,500 666.99 0 0 7,000 8,000 6,000
02/03/2026 7,000 0 (0%) 110,310 770.72 0 0 7,000 8,000 6,000
27/02/2026 7,000 0 (0%) 48,920 341.76 0 0 7,000 8,000 6,000
26/02/2026 7,000 0 (0%) 15,401 107.77 0 0 7,000 8,000 6,000
25/02/2026 7,000 0 (0%) 32,135 224.79 0 0 7,000 8,000 6,000
24/02/2026 7,000 0 (0%) 12,700 88.49 0 0 7,000 8,000 6,000
23/02/2026 7,000 0 (0%) 11,600 81.23 0 0 7,000 8,000 6,000
13/02/2026 7,000 0 (0%) 32,903 230.32 0 0 7,000 8,000 6,000
12/02/2026 7,000 -0.1 (-1.41%) 60,700 424.9 0 0 7,100 8,100 6,100
11/02/2026 7,100 0.1 (1.43%) 22,700 161.17 0 0 7,000 8,000 6,000
10/02/2026 7,000 0 (0%) 29,000 203 0 0 7,000 8,000 6,000
09/02/2026 7,000 0 (0%) 26,200 183.4 0 0 7,000 8,000 6,000
06/02/2026 7,100 0 (0%) 74,810 525.62 0 0 7,100 8,100 6,100
05/02/2026 7,100 0 (0%) 11,000 78.31 0 0 7,100 8,100 6,100
04/02/2026 7,100 -0.1 (-1.39%) 5,270 37.44 0 0 7,200 8,200 6,200
03/02/2026 7,200 0.1 (1.41%) 3,200 22.96 0 0 7,100 8,100 6,100
02/02/2026 7,200 0.1 (1.41%) 58,300 416.2 0 0 7,100 8,100 6,100
30/01/2026 7,200 0.2 (2.86%) 57,800 411.38 0 0 7,000 8,000 6,000
29/01/2026 7,100 0.1 (1.43%) 7,001 49.23 0 0 7,000 8,000 6,000
28/01/2026 7,100 0.1 (1.43%) 63,000 442.35 0 0 7,000 8,000 6,000
27/01/2026 7,100 0 (0%) 157,800 1,106.84 0 0 7,100 8,100 6,100
26/01/2026 7,100 -0.1 (-1.39%) 32,400 231 0 0 7,200 8,200 6,200
23/01/2026 7,200 0.2 (2.86%) 54,204 387.77 0 0 7,000 8,000 6,000
22/01/2026 7,100 0.1 (1.43%) 4,500 31.59 0 0 7,000 8,000 6,000
21/01/2026 7,000 -0.1 (-1.41%) 76,900 539.31 0 0 7,100 8,100 6,100
20/01/2026 7,100 0.1 (1.43%) 43,800 309.76 0 0 7,000 8,000 6,000
19/01/2026 7,000 0 (0%) 76,906 538.34 0 0 7,000 8,000 6,000
16/01/2026 7,100 0.1 (1.43%) 47,711 334.2 0 0 7,000 8,000 6,000
15/01/2026 7,000 0 (0%) 74,903 524.34 0 0 7,000 8,000 6,000
14/01/2026 7,100 0.3 (4.41%) 165,510 1,152.74 0 0 6,800 7,800 5,800
13/01/2026 6,900 0.1 (1.47%) 9,400 64.03 0 0 6,800 7,800 5,800
12/01/2026 6,800 0 (0%) 30,900 210.12 0 0 6,800 7,800 5,800
09/01/2026 6,800 0 (0%) 32,705 222.39 0 0 6,800 7,800 5,800
08/01/2026 6,800 0 (0%) 27,300 185.66 0 0 6,800 7,800 5,800
07/01/2026 6,800 0 (0%) 18,400 125.12 0 0 6,800 7,800 5,800
06/01/2026 6,800 0 (0%) 58,200 393.48 0 0 6,800 7,800 5,800
05/01/2026 6,800 0 (0%) 28,000 190.4 0 0 6,800 7,800 5,800
31/12/2025 6,800 0 (0%) 3,000 20.26 0 0 6,800 7,800 5,800
30/12/2025 6,800 -0.1 (-1.45%) 2,900 19.59 0 0 6,900 7,900 5,900
29/12/2025 6,800 0.1 (1.49%) 16,900 115.92 0 0 6,700 7,700 5,700
26/12/2025 6,700 0 (0%) 2,105 14.1 0 0 6,700 7,700 5,700
25/12/2025 6,700 0 (0%) 4,521 30.41 0 0 6,700 7,700 5,700
24/12/2025 6,700 -0.1 (-1.47%) 2,700 18.15 0 0 6,800 7,800 5,800
23/12/2025 6,800 0 (0%) 5,000 33.87 0 0 6,800 7,800 5,800
22/12/2025 6,800 0 (0%) 19,000 129.21 0 0 6,800 7,800 5,800
19/12/2025 6,800 0 (0%) 5,600 37.98 0 0 6,800 7,800 5,800
18/12/2025 6,800 0 (0%) 10,600 71.76 0 0 6,800 7,800 5,800
17/12/2025 6,800 0 (0%) 28,400 193.12 0 0 6,800 7,800 5,800
16/12/2025 6,700 -0.1 (-1.47%) 23,800 161.14 0 0 6,800 7,800 5,800
15/12/2025 6,800 0 (0%) 19,800 134.66 0 0 6,800 7,800 5,800
12/12/2025 6,800 0 (0%) 21,301 144.83 0 0 6,800 7,800 5,800
11/12/2025 6,800 0 (0%) 13,300 90.44 0 0 6,800 7,800 5,800
10/12/2025 6,800 0.1 (1.49%) 37,500 255.05 0 0 6,700 7,700 5,700
09/12/2025 6,700 -0.1 (-1.47%) 14,800 99.66 0 0 6,800 7,800 5,800
08/12/2025 6,700 0 (0%) 21,900 148.63 0 0 6,700 7,700 5,700
05/12/2025 6,700 0 (0%) 3,300 22.11 0 0 6,700 7,700 5,700
04/12/2025 6,700 0 (0%) 18,500 123.85 0 0 6,700 7,700 5,700
03/12/2025 6,700 0 (0%) 6,500 43.57 0 0 6,700 7,700 5,700
02/12/2025 6,700 -0.1 (-1.47%) 20,000 134.15 0 0 6,800 7,800 5,800
01/12/2025 6,800 0.1 (1.49%) 12,600 85.68 0 0 6,700 7,700 5,700
28/11/2025 6,700 0 (0%) 2,200 14.76 0 0 6,700 7,700 5,700
27/11/2025 6,700 0 (0%) 12,500 83.76 0 0 6,700 7,700 5,700
26/11/2025 6,700 0 (0%) 14,200 95.07 0 0 6,700 7,700 5,700
25/11/2025 6,700 -0.1 (-1.47%) 11,500 76.89 0 0 6,800 7,800 5,800
24/11/2025 6,800 0 (0%) 7,600 51.68 0 0 6,800 7,800 5,800
21/11/2025 6,800 0 (0%) 3,600 24.43 0 0 6,800 7,800 5,800
20/11/2025 6,800 0 (0%) 20,801 141.45 0 0 6,800 7,800 5,800
19/11/2025 6,800 0 (0%) 5,200 35.36 0 0 6,800 7,800 5,800
18/11/2025 6,800 0 (0%) 124,200 844.72 0 0 6,800 7,800 5,800
17/11/2025 6,800 0 (0%) 44,609 304.35 0 0 6,800 7,800 5,800
14/11/2025 6,900 0.1 (1.47%) 14,800 100.93 0 0 6,800 7,800 5,800
13/11/2025 6,800 0 (0%) 10,600 72.08 0 0 6,800 7,800 5,800
12/11/2025 6,800 0 (0%) 2,600 17.68 0 0 6,800 7,800 5,800
11/11/2025 6,800 0 (0%) 23,300 158.44 0 0 6,800 7,800 5,800
10/11/2025 6,800 -0.1 (-1.45%) 11,800 79.88 0 0 6,900 7,900 5,900
07/11/2025 6,900 0 (0%) 5,700 39.33 0 0 6,900 7,900 5,900
06/11/2025 6,900 0 (0%) 18,600 128.35 0 0 6,900 7,900 5,900
05/11/2025 6,900 0 (0%) 2,100 14.49 0 0 6,900 7,900 5,900
04/11/2025 6,900 0 (0%) 5,911 40.79 0 0 6,900 7,900 5,900
03/11/2025 6,900 0 (0%) 13,500 93.15 0 0 6,900 7,900 5,900
31/10/2025 6,900 0 (0%) 7,010 48.5 0 0 6,900 7,900 5,900
30/10/2025 6,900 -0.1 (-1.43%) 119,800 827.42 0 0 7,000 8,000 6,000
29/10/2025 7,000 0.1 (1.45%) 28,913 201.8 0 0 6,900 7,900 5,900
28/10/2025 6,900 0.1 (1.47%) 64,100 440.12 0 0 6,800 7,800 5,800
27/10/2025 6,900 0.1 (1.47%) 59,100 401.99 0 0 6,800 7,800 5,800
24/10/2025 6,800 -0.1 (-1.45%) 58,900 400.43 0 0 6,900 7,900 5,900
23/10/2025 6,900 0.1 (1.47%) 41,500 285.95 0 0 6,800 7,800 5,800
22/10/2025 6,800 0 (0%) 41,100 278.09 0 0 6,800 7,800 5,800
21/10/2025 6,700 -0.1 (-1.47%) 60,310 409.27 0 0 6,800 7,800 5,800
20/10/2025 6,700 -0.1 (-1.47%) 52,000 353.39 0 0 6,800 7,800 5,800
17/10/2025 6,800 0 (0%) 12,386 84.33 0 0 6,800 7,800 5,800
16/10/2025 6,800 0 (0%) 13,000 88.4 0 0 6,800 7,800 5,800
15/10/2025 6,800 0 (0%) 50,800 345.44 0 0 6,800 7,800 5,800
14/10/2025 6,900 0 (0%) 27,900 190.76 0 0 6,900 7,900 5,900
13/10/2025 6,900 0 (0%) 10,802 74.53 0 0 6,900 7,900 5,900
10/10/2025 7,000 0.1 (1.45%) 18,497 127.83 0 0 6,900 7,900 5,900
09/10/2025 6,900 0 (0%) 84,308 581.75 0 0 6,900 7,900 5,900
08/10/2025 6,900 0 (0%) 213,300 1,471.97 0 0 6,900 7,900 5,900
07/10/2025 7,000 0.1 (1.45%) 56,200 387.83 0 0 6,900 7,900 5,900
06/10/2025 6,900 0 (0%) 57,300 395.15 0 0 6,900 7,900 5,900
03/10/2025 6,900 0 (0%) 9,200 63.48 0 0 6,900 7,900 5,900
02/10/2025 6,900 0.1 (1.47%) 2,200 15.18 0 0 6,800 7,800 5,800
01/10/2025 6,900 0.1 (1.47%) 51,300 348.98 0 0 6,800 7,800 5,800
30/09/2025 6,900 0.1 (1.47%) 291,200 1,980.25 0 0 6,800 7,800 5,800
29/09/2025 6,900 0 (0%) 69,715 474.58 0 0 6,900 7,900 5,900

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GIỮ NHỊP ĐIỀU CHỈNH, DÒNG TIỀN ĐANG TÌM CƠ HỘI Ở ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh