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 5,600 0 (0%) 20,000 110 0 0 5,600 6,100 5,100
19/03/2026 5,600 0 (0%) 15,100 83.07 0 0 5,600 6,100 5,100
18/03/2026 5,600 0 (0%) 82,000 451.46 0 0 5,600 6,100 5,100
17/03/2026 5,600 -0.1 (-1.75%) 43,600 243.49 0 0 5,700 6,200 5,200
16/03/2026 5,700 0 (0%) 4,610 25.88 0 0 5,700 6,200 5,200
13/03/2026 5,700 0.1 (1.79%) 41,700 239.29 0 0 5,600 6,100 5,100
12/03/2026 5,600 0 (0%) 5,100 28.56 0 0 5,600 6,100 5,100
11/03/2026 5,600 0.1 (1.82%) 8,165 46.42 0 0 5,500 6,000 5,000
10/03/2026 5,500 0.1 (1.85%) 57,166 311.85 0 0 5,400 5,900 4,900
09/03/2026 5,400 -0.4 (-6.9%) 85,000 460.69 0 0 5,800 6,300 5,300
06/03/2026 5,800 0 (0%) 21,500 122.92 0 0 5,800 6,300 5,300
05/03/2026 5,800 -0.1 (-1.69%) 22,000 128.01 0 0 5,900 6,400 5,400
04/03/2026 5,900 0.1 (1.72%) 61,300 352.64 0 0 5,800 6,300 5,300
03/03/2026 5,800 -0.1 (-1.69%) 50,080 287.71 0 0 5,900 6,400 5,400
02/03/2026 5,900 0 (0%) 24,551 141.65 0 0 5,900 6,400 5,400
27/02/2026 5,900 -0.1 (-1.67%) 13,100 76.54 0 0 6,000 6,600 5,400
26/02/2026 6,000 0.1 (1.69%) 20,700 122.81 0 0 5,900 6,400 5,400
25/02/2026 5,900 0 (0%) 14,000 81.11 0 0 5,900 6,400 5,400
24/02/2026 5,900 0.1 (1.72%) 12,300 71.52 0 0 5,800 6,300 5,300
23/02/2026 5,800 0 (0%) 15,200 88.23 0 0 5,800 6,300 5,300
13/02/2026 5,800 0 (0%) 42,900 245.69 0 0 5,800 6,300 5,300
12/02/2026 5,800 -0.1 (-1.69%) 52,000 297.1 0 0 5,900 6,400 5,400
11/02/2026 5,900 0.1 (1.72%) 34,201 197.54 0 0 5,800 6,300 5,300
10/02/2026 5,800 0 (0%) 8,501 48.14 0 0 5,800 6,300 5,300
09/02/2026 5,800 0 (0%) 33,500 189.95 0 0 5,800 6,300 5,300
06/02/2026 5,800 -0.1 (-1.69%) 57,610 331.65 0 0 5,900 6,400 5,400
05/02/2026 5,900 -0.1 (-1.67%) 22,610 131.88 0 0 6,000 6,600 5,400
04/02/2026 6,000 0.3 (5.26%) 28,401 165.25 0 0 5,700 6,200 5,200
03/02/2026 5,700 -0.1 (-1.72%) 48,800 287.28 0 0 5,800 6,300 5,300
02/02/2026 5,800 -0.4 (-6.45%) 172,210 1,002.3 0 0 6,200 6,800 5,600
30/01/2026 6,200 0.1 (1.64%) 59,100 359.46 0 0 6,100 6,700 5,500
29/01/2026 6,100 -0.1 (-1.61%) 42,601 260.03 0 0 6,200 6,800 5,600
28/01/2026 6,200 0 (0%) 11,500 69.78 0 0 6,200 6,800 5,600
27/01/2026 6,200 0 (0%) 41,000 253.1 0 0 6,200 6,800 5,600
26/01/2026 6,200 0 (0%) 33,209 203.98 0 0 6,200 6,800 5,600
23/01/2026 6,200 0.1 (1.64%) 42,050 263.23 0 0 6,100 6,700 5,500
22/01/2026 6,100 0.5 (8.93%) 53,701 324.74 0 0 5,600 6,100 5,100
21/01/2026 5,600 -0.6 (-9.68%) 50,500 287.02 0 0 6,200 6,800 5,600
20/01/2026 6,200 -0.1 (-1.59%) 10,300 63.58 0 0 6,300 6,900 5,700
19/01/2026 6,300 0.1 (1.61%) 21,602 135.68 0 0 6,200 6,800 5,600
16/01/2026 6,200 -0.5 (-7.46%) 23,402 145.96 0 0 6,700 7,300 6,100
15/01/2026 6,700 0.6 (9.84%) 53,600 337.61 0 0 6,100 6,700 5,500
14/01/2026 6,100 0.1 (1.67%) 74,500 453.11 0 0 6,000 6,600 5,400
13/01/2026 6,000 0 (0%) 29,700 177.52 0 0 6,000 6,600 5,400
12/01/2026 6,000 0.1 (1.69%) 75,000 442.83 0 0 5,900 6,400 5,400
09/01/2026 5,900 -0.1 (-1.67%) 66,900 389.6 0 0 6,000 6,600 5,400
08/01/2026 6,000 0 (0%) 26,900 158.96 0 0 6,000 6,600 5,400
07/01/2026 6,000 0 (0%) 24,100 142.8 0 0 6,000 6,600 5,400
06/01/2026 6,000 -0.1 (-1.64%) 18,900 113.45 0 0 6,100 6,700 5,500
05/01/2026 6,100 0 (0%) 28,101 167.26 0 0 6,100 6,700 5,500
31/12/2025 6,100 0 (0%) 900 5.45 0 0 6,100 6,700 5,500
30/12/2025 6,100 0.1 (1.67%) 21,500 128.22 0 0 6,000 6,600 5,400
29/12/2025 6,000 0.1 (1.69%) 26,300 156.47 0 0 5,900 6,400 5,400
26/12/2025 5,900 -0.1 (-1.67%) 52,800 306.27 0 0 6,000 6,600 5,400
25/12/2025 6,000 0 (0%) 11,500 68.91 0 0 6,000 6,600 5,400
24/12/2025 6,000 -0.1 (-1.64%) 65,100 390.59 0 0 6,100 6,700 5,500
23/12/2025 6,100 0 (0%) 34,401 207.13 0 0 6,100 6,700 5,500
22/12/2025 6,100 0 (0%) 28,583 171.53 0 0 6,100 6,700 5,500
19/12/2025 6,100 0 (0%) 21,801 130.36 0 0 6,100 6,700 5,500
18/12/2025 6,100 -0.1 (-1.61%) 19,100 116.76 0 0 6,200 6,800 5,600
17/12/2025 6,200 -0.1 (-1.59%) 23,300 144.47 0 0 6,300 6,900 5,700
16/12/2025 6,300 0.1 (1.61%) 7,703 47.81 0 0 6,200 6,800 5,600
15/12/2025 6,200 0 (0%) 26,500 164.07 0 0 6,200 6,800 5,600
12/12/2025 6,200 -0.3 (-4.62%) 25,600 158.74 0 0 6,500 7,100 5,900
11/12/2025 6,500 0.2 (3.17%) 10,242 64.05 0 0 6,300 6,900 5,700
10/12/2025 6,300 0 (0%) 22,700 143.04 0 0 6,300 6,900 5,700
09/12/2025 6,300 0 (0%) 56,000 348.94 0 0 6,300 6,900 5,700
08/12/2025 6,300 -0.2 (-3.08%) 42,200 270.66 0 0 6,500 7,100 5,900
05/12/2025 6,500 0 (0%) 21,810 140.62 0 0 6,500 7,100 5,900
04/12/2025 6,500 -0.1 (-1.52%) 40,600 264.75 0 0 6,600 7,200 6,000
03/12/2025 6,600 0 (0%) 54,402 354.97 0 0 6,600 7,200 6,000
02/12/2025 6,600 0.2 (3.13%) 117,100 758 0 0 6,400 7,000 5,800
01/12/2025 6,400 0.1 (1.59%) 43,600 280.6 0 0 6,300 6,900 5,700
28/11/2025 6,300 0 (0%) 71,601 447.35 0 0 6,300 6,900 5,700
27/11/2025 6,300 -0.2 (-3.08%) 69,200 439.14 0 0 6,500 7,100 5,900
26/11/2025 6,500 0.1 (1.56%) 164,500 1,074.33 0 0 6,400 7,000 5,800
25/11/2025 6,400 0.1 (1.59%) 161,500 1,041.76 0 0 6,300 6,900 5,700
24/11/2025 6,300 0.1 (1.61%) 74,900 471.92 0 0 6,200 6,800 5,600
21/11/2025 6,200 0.1 (1.64%) 78,601 479.06 0 0 6,100 6,700 5,500
20/11/2025 6,100 0.1 (1.67%) 29,100 175.27 0 0 6,000 6,600 5,400
19/11/2025 6,000 0 (0%) 29,500 175.25 0 0 6,000 6,600 5,400
18/11/2025 6,000 -0.1 (-1.64%) 41,200 246.75 0 0 6,100 6,700 5,500
17/11/2025 6,100 0.1 (1.67%) 13,200 79.24 0 0 6,000 6,600 5,400
14/11/2025 6,000 0 (0%) 9,600 57.44 0 0 6,000 6,600 5,400
13/11/2025 6,000 0 (0%) 17,800 106.76 0 0 6,000 6,600 5,400
12/11/2025 6,000 0 (0%) 40,300 241.72 0 0 6,000 6,600 5,400
11/11/2025 6,000 0 (0%) 33,700 201.91 0 0 6,000 6,600 5,400
10/11/2025 6,000 0 (0%) 45,800 274.13 0 0 6,000 6,600 5,400
07/11/2025 6,000 0 (0%) 155,001 942.56 0 0 6,000 6,600 5,400
06/11/2025 6,000 0 (0%) 44,101 263.88 0 0 6,000 6,600 5,400
05/11/2025 6,000 -0.1 (-1.64%) 67,600 393.64 0 0 6,100 6,700 5,500
04/11/2025 6,100 -0.1 (-1.61%) 131,804 782.46 0 0 6,200 6,800 5,600
03/11/2025 6,200 0 (0%) 72,000 442.22 0 0 6,200 6,800 5,600
31/10/2025 6,200 0.2 (3.33%) 393,959 2,569.61 0 0 6,000 6,600 5,400
30/10/2025 6,000 0 (0%) 3,500 20.61 0 0 6,000 6,600 5,400
29/10/2025 6,000 0 (0%) 35,700 213.84 0 0 6,000 6,600 5,400
28/10/2025 6,000 0.1 (1.69%) 13,500 80.18 0 0 5,900 6,400 5,400
27/10/2025 5,900 0.1 (1.72%) 3,200 18.63 0 0 5,800 6,300 5,300
24/10/2025 5,800 0 (0%) 23,200 134.38 0 0 5,800 6,300 5,300
23/10/2025 5,800 0 (0%) 9,800 55.95 0 0 5,800 6,300 5,300
22/10/2025 5,800 0 (0%) 67,900 375.98 0 0 5,800 6,300 5,300
21/10/2025 5,800 -0.1 (-1.69%) 16,700 95.04 0 0 5,900 6,400 5,400
20/10/2025 5,900 0 (0%) 23,100 134.56 0 0 5,900 6,400 5,400
17/10/2025 5,900 -0.1 (-1.67%) 35,500 206.05 0 0 6,000 6,600 5,400
16/10/2025 6,000 0 (0%) 6,600 39.5 0 0 6,000 6,600 5,400
15/10/2025 6,000 0 (0%) 10,400 62.38 0 0 6,000 6,600 5,400
14/10/2025 6,000 0 (0%) 4,100 24.58 0 0 6,000 6,600 5,400
13/10/2025 6,000 0 (0%) 10,200 61.08 0 0 6,000 6,600 5,400
10/10/2025 6,000 -0.1 (-1.64%) 24,009 144.05 0 0 6,100 6,700 5,500
09/10/2025 6,100 0.1 (1.67%) 38,300 229.91 0 0 6,000 6,600 5,400
08/10/2025 6,000 0 (0%) 31,600 191.71 0 0 6,000 6,600 5,400
07/10/2025 6,000 -0.1 (-1.64%) 35,916 215.84 0 0 6,100 6,700 5,500
06/10/2025 6,100 0 (0%) 30,100 182.99 0 0 6,100 6,700 5,500
03/10/2025 6,100 0 (0%) 15,706 94.37 0 0 6,100 6,700 5,500
02/10/2025 6,100 -0.1 (-1.61%) 3,400 20.69 0 0 6,200 6,800 5,600
01/10/2025 6,200 0.1 (1.64%) 5,800 35.1 0 0 6,100 6,700 5,500
30/09/2025 6,100 0 (0%) 22,801 138.35 0 0 6,100 6,700 5,500
29/09/2025 6,100 0 (0%) 4,300 25.89 0 0 6,100 6,700 5,500
26/09/2025 6,100 0 (0%) 72,716 436.55 0 0 6,100 6,700 5,500
25/09/2025 6,100 0 (0%) 3,803 23.2 0 0 6,100 6,700 5,500
24/09/2025 6,100 0.1 (1.67%) 66,400 405.05 0 0 6,000 6,600 5,400
23/09/2025 6,000 -0.1 (-1.64%) 32,900 198.41 0 0 6,100 6,700 5,500
22/09/2025 6,100 0 (0%) 46,801 283.06 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