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 6,400 -0.1 (-1.54%) 503 3.02 0 0 6,500 7,100 5,900
26/03/2026 6,500 0.5 (8.33%) 200 1.26 0 0 6,000 6,600 5,400
25/03/2026 6,000 -0.3 (-4.76%) 1,130 6.97 0 0 6,300 6,900 5,700
24/03/2026 6,300 0 (0%) 4 0.02 0 0 6,300 6,900 5,700
23/03/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
20/03/2026 6,300 0 (0%) 1,254 7.49 0 0 6,300 6,900 5,700
19/03/2026 6,300 0.1 (1.61%) 100 0.63 0 0 6,200 6,800 5,600
18/03/2026 6,200 -0.4 (-6.06%) 2,200 13.26 0 0 6,600 7,200 6,000
17/03/2026 6,600 0.1 (1.54%) 130 0.85 0 0 6,500 7,100 5,900
16/03/2026 6,500 0.3 (4.84%) 272 1.72 0 0 6,200 6,800 5,600
13/03/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
12/03/2026 6,200 0.4 (6.9%) 1,309 7.63 0 0 5,800 6,300 5,300
11/03/2026 5,800 -0.3 (-4.92%) 400 2.42 0 0 6,100 6,700 5,500
10/03/2026 6,100 -0.5 (-7.58%) 2,900 17.57 0 0 6,600 7,200 6,000
09/03/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
06/03/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
05/03/2026 6,600 0 (0%) 1,400 8.9 0 0 6,600 7,200 6,000
04/03/2026 6,600 -0.7 (-9.59%) 1,810 12.17 0 0 7,300 8,000 6,600
03/03/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
02/03/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
27/02/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
26/02/2026 7,300 0 (0%) 426 3.02 0 0 7,300 8,000 6,600
25/02/2026 7,300 -0.1 (-1.35%) 345 2.43 0 0 7,400 8,100 6,700
24/02/2026 7,400 0 (0%) 2,823 19.44 0 0 7,400 8,100 6,700
23/02/2026 7,400 0.2 (2.78%) 506 3.69 0 0 7,200 7,900 6,500
13/02/2026 7,200 0 (0%) 2 0.01 0 0 7,200 7,900 6,500
12/02/2026 7,200 -0.8 (-10%) 100 0.72 0 0 8,000 8,800 7,200
11/02/2026 8,000 0.2 (2.56%) 130 1.04 0 0 7,800 8,500 7,100
10/02/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
09/02/2026 7,800 0 (0%) 200 1.42 0 0 7,800 8,500 7,100
06/02/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
05/02/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
04/02/2026 7,800 0 (0%) 1,200 8.68 0 0 7,800 8,500 7,100
03/02/2026 7,800 0.1 (1.3%) 400 3.06 0 0 7,700 8,400 7,000
02/02/2026 7,700 0.4 (5.48%) 300 2.16 0 0 7,300 8,000 6,600
30/01/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
29/01/2026 7,300 0.1 (1.39%) 100 0.73 0 0 7,200 7,900 6,500
28/01/2026 7,200 0.1 (1.41%) 200 1.42 0 0 7,100 7,800 6,400
27/01/2026 7,100 -0.7 (-8.97%) 400 2.84 0 0 7,800 8,500 7,100
26/01/2026 7,800 0 (0%) 1 0.01 0 0 7,800 8,500 7,100
23/01/2026 7,800 0 (0%) 17 0.13 0 0 7,800 8,500 7,100
22/01/2026 7,800 0.4 (5.41%) 601 4.39 0 0 7,400 8,100 6,700
21/01/2026 7,400 0 (0%) 410 2.82 0 0 7,400 8,100 6,700
20/01/2026 7,400 0.4 (5.71%) 2,800 20.94 0 0 7,000 7,700 6,300
19/01/2026 7,000 -0.6 (-7.89%) 200 1.48 0 0 7,600 8,300 6,900
16/01/2026 7,600 0.3 (4.11%) 205 1.56 0 0 7,300 8,000 6,600
15/01/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
14/01/2026 7,300 -0.8 (-9.88%) 600 4.38 0 0 8,100 8,900 7,300
13/01/2026 8,100 0.3 (3.85%) 1,300 9.42 0 0 7,800 8,500 7,100
12/01/2026 7,800 0.3 (4%) 1,300 9.08 0 0 7,500 8,200 6,800
09/01/2026 7,500 0.3 (4.17%) 1,200 7.9 0 0 7,200 7,900 6,500
08/01/2026 7,200 0.3 (4.35%) 100 0.72 0 0 6,900 7,500 6,300
07/01/2026 6,900 0.1 (1.47%) 200 1.37 0 0 6,800 7,400 6,200
06/01/2026 6,800 -0.7 (-9.33%) 100 0.68 0 0 7,500 8,200 6,800
05/01/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
31/12/2025 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
30/12/2025 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
29/12/2025 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
26/12/2025 7,500 -0.5 (-6.25%) 100 0.75 0 0 8,000 8,800 7,200
25/12/2025 8,000 0.5 (6.67%) 334 2.53 0 0 7,500 8,200 6,800
24/12/2025 7,500 0.1 (1.35%) 1,030 7.5 0 0 7,400 8,100 6,700
23/12/2025 7,400 -0.3 (-3.9%) 1,700 12 0 0 7,700 8,400 7,000
22/12/2025 7,700 0.2 (2.67%) 1,006 7.75 0 0 7,500 8,200 6,800
19/12/2025 7,500 0 (0%) 300 2.22 0 0 7,500 8,200 6,800
18/12/2025 7,500 0.5 (7.14%) 100 0.75 0 0 7,000 7,700 6,300
17/12/2025 7,000 0.4 (6.06%) 600 4.26 0 0 6,600 7,200 6,000
16/12/2025 6,600 0.5 (8.2%) 300 1.88 0 0 6,100 6,700 5,500
15/12/2025 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
12/12/2025 6,100 0 (0%) 2,671 16.48 0 0 6,100 6,700 5,500
11/12/2025 6,100 -0.2 (-3.17%) 1,600 10.05 0 0 6,300 6,900 5,700
10/12/2025 6,300 -0.3 (-4.55%) 300 1.92 0 0 6,600 7,200 6,000
09/12/2025 6,600 -0.6 (-8.33%) 3,400 22.46 0 0 7,200 7,900 6,500
08/12/2025 7,200 0 (0%) 305 2.2 0 0 7,200 7,900 6,500
05/12/2025 7,200 -0.7 (-8.86%) 4,700 34.08 0 0 7,900 8,600 7,200
04/12/2025 7,900 -0.7 (-8.14%) 100 0.79 0 0 8,600 9,400 7,800
03/12/2025 8,600 0 (0%) 60 0.47 0 0 8,600 9,400 7,800
02/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
01/12/2025 8,600 0 (0%) 72 0.58 0 0 8,600 9,400 7,800
28/11/2025 8,600 0.2 (2.38%) 301 2.54 0 0 8,400 9,200 7,600
27/11/2025 8,400 0.4 (5%) 200 1.64 0 0 8,000 8,800 7,200
26/11/2025 8,000 -0.2 (-2.44%) 593 4.46 0 0 8,200 9,000 7,400
25/11/2025 8,200 -0.7 (-7.87%) 4,503 36.51 0 0 8,900 9,700 8,100
24/11/2025 8,900 0.1 (1.14%) 200 1.71 0 0 8,800 9,600 8,000
21/11/2025 8,800 0 (0%) 3 0.02 0 0 8,800 9,600 8,000
20/11/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
19/11/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
18/11/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
17/11/2025 8,800 0.2 (2.33%) 100 0.88 0 0 8,600 9,400 7,800
14/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
13/11/2025 8,600 0.2 (2.38%) 1,600 13.08 0 0 8,400 9,200 7,600
12/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
11/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
10/11/2025 8,400 0 (0%) 6 0.05 0 0 8,400 9,200 7,600
07/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
06/11/2025 8,400 0.1 (1.2%) 150 1.26 0 0 8,300 9,100 7,500
05/11/2025 8,300 -0.1 (-1.19%) 200 1.65 0 0 8,400 9,200 7,600
04/11/2025 8,400 0 (0%) 1 0.01 0 0 8,400 9,200 7,600
03/11/2025 8,400 0.3 (3.7%) 109 0.91 0 0 8,100 8,900 7,300
31/10/2025 8,100 0.2 (2.53%) 2,400 17.68 0 0 7,900 8,600 7,200
30/10/2025 7,900 -0.6 (-7.06%) 103 0.81 0 0 8,500 9,300 7,700
29/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
28/10/2025 8,500 0.1 (1.19%) 100 0.85 0 0 8,400 9,200 7,600
27/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
24/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
23/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
22/10/2025 8,400 0.2 (2.44%) 100 0.84 0 0 8,200 9,000 7,400
21/10/2025 8,200 -0.2 (-2.38%) 1,200 9.31 0 0 8,400 9,200 7,600
20/10/2025 8,400 -0.1 (-1.18%) 1,301 10.89 0 0 8,500 9,300 7,700
17/10/2025 8,500 -0.1 (-1.16%) 1,100 8.71 0 0 8,600 9,400 7,800
16/10/2025 8,600 -0.1 (-1.15%) 400 3.32 0 0 8,700 9,500 7,900
15/10/2025 8,700 -0.2 (-2.25%) 400 3.37 0 0 8,900 9,700 8,100
14/10/2025 8,900 -0.2 (-2.2%) 941 7.79 0 0 9,100 10,000 8,200
13/10/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
10/10/2025 9,100 0.1 (1.11%) 100 0.91 0 0 9,000 9,900 8,100
09/10/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
08/10/2025 9,000 0.1 (1.12%) 100 0.9 0 0 8,900 9,700 8,100
07/10/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
06/10/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
03/10/2025 8,900 0 (0%) 16 0.14 0 0 8,900 9,700 8,100
02/10/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
01/10/2025 8,900 0.7 (8.54%) 1,800 13.8 0 0 8,200 9,000 7,400
30/09/2025 8,200 -0.9 (-9.89%) 2,100 17.34 0 0 9,100 10,000 8,200
29/09/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200

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