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
03/04/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
02/04/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
01/04/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
31/03/2026 5,800 0.3 (5.45%) 130 0.73 0 0 5,500 6,300 4,700
30/03/2026 5,300 -0.5 (-8.62%) 14,200 77.99 0 0 5,800 6,600 5,000
27/03/2026 5,800 0 (0%) 1 0.01 0 0 5,800 6,600 5,000
26/03/2026 5,800 0.4 (7.41%) 100 0.58 0 0 5,400 6,200 4,600
25/03/2026 5,400 -0.4 (-6.9%) 300 1.62 0 0 5,800 6,600 5,000
24/03/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
23/03/2026 5,900 0.1 (1.72%) 1,100 6.42 0 0 5,800 6,600 5,000
20/03/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
19/03/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
18/03/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
17/03/2026 5,800 0.3 (5.45%) 109 0.63 0 0 5,500 6,300 4,700
16/03/2026 5,500 -0.3 (-5.17%) 6,900 37.95 0 0 5,800 6,600 5,000
13/03/2026 5,800 0.4 (7.41%) 100 0.58 0 0 5,400 6,200 4,600
12/03/2026 5,400 -0.5 (-8.47%) 3,300 17.82 0 0 5,900 6,700 5,100
11/03/2026 5,900 0.7 (13.46%) 100 0.59 0 0 5,200 5,900 4,500
10/03/2026 5,200 -0.7 (-11.86%) 100 0.52 0 0 5,900 6,700 5,100
09/03/2026 5,900 0 (0%) 60 0.31 0 0 5,900 6,700 5,100
06/03/2026 5,900 0.3 (5.36%) 100 0.59 0 0 5,600 6,400 4,800
05/03/2026 5,300 -0.4 (-7.02%) 600 3.36 0 0 5,700 6,500 4,900
04/03/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
03/03/2026 5,700 0.3 (5.56%) 100 0.57 0 0 5,400 6,200 4,600
02/03/2026 5,300 -0.3 (-5.36%) 29,800 161.14 0 0 5,600 6,400 4,800
27/02/2026 5,500 -0.3 (-5.17%) 1,500 8.35 0 0 5,800 6,600 5,000
26/02/2026 5,800 0.2 (3.57%) 100 0.58 0 0 5,600 6,400 4,800
25/02/2026 5,600 0 (0%) 1,500 8.45 0 0 5,600 6,400 4,800
24/02/2026 5,600 0.1 (1.82%) 10,300 58.16 0 0 5,500 6,300 4,700
23/02/2026 5,500 -0.3 (-5.17%) 5,045 27.76 0 0 5,800 6,600 5,000
13/02/2026 5,800 0 (0%) 1 0.01 0 0 5,800 6,600 5,000
12/02/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
11/02/2026 5,800 0 (0%) 46 0.24 0 0 5,800 6,600 5,000
10/02/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
09/02/2026 5,800 0.4 (7.41%) 100 0.58 0 0 5,400 6,200 4,600
06/02/2026 5,400 -0.4 (-6.9%) 2,000 10.8 0 0 5,800 6,600 5,000
05/02/2026 5,800 0.3 (5.45%) 100 0.58 0 0 5,500 6,300 4,700
04/02/2026 5,500 -0.3 (-5.17%) 1,600 8.82 0 0 5,800 6,600 5,000
03/02/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
02/02/2026 5,800 0 (0%) 3,000 17.4 0 0 5,800 6,600 5,000
30/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
29/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
28/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
27/01/2026 6,200 0.4 (6.9%) 500 2.92 0 0 5,800 6,600 5,000
26/01/2026 5,800 0 (0%) 46 0.29 0 0 5,800 6,600 5,000
23/01/2026 5,800 0.1 (1.75%) 2,000 11.52 0 0 5,700 6,500 4,900
22/01/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
21/01/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
20/01/2026 5,700 -0.1 (-1.72%) 2,500 14.25 0 0 5,800 6,600 5,000
19/01/2026 5,800 -0.2 (-3.33%) 4,600 26.68 0 0 6,000 6,900 5,100
16/01/2026 5,500 -0.2 (-3.51%) 28,800 173.31 0 0 5,700 6,500 4,900
15/01/2026 5,700 0 (0%) 800 4.57 0 0 5,700 6,500 4,900
14/01/2026 5,800 0 (0%) 300 1.7 0 0 5,800 6,600 5,000
13/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
12/01/2026 5,800 0.2 (3.57%) 100 0.58 0 0 5,600 6,400 4,800
09/01/2026 5,700 -0.1 (-1.72%) 43,104 241.43 0 0 5,800 6,600 5,000
08/01/2026 5,800 0 (0%) 3,800 22.04 0 0 5,800 6,600 5,000
07/01/2026 5,800 0 (0%) 3,000 17.4 0 0 5,800 6,600 5,000
06/01/2026 5,800 0 (0%) 1,300 7.54 0 0 5,800 6,600 5,000
05/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
31/12/2025 5,800 0 (0%) 1 0.01 0 0 5,800 6,600 5,000
30/12/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
29/12/2025 5,800 0 (0%) 5 0.03 0 0 5,800 6,600 5,000
26/12/2025 5,900 0.4 (7.27%) 200 1.16 0 0 5,500 6,300 4,700
25/12/2025 5,600 -0.2 (-3.45%) 2,800 15.38 0 0 5,800 6,600 5,000
24/12/2025 5,800 0.4 (7.41%) 100 0.58 0 0 5,400 6,200 4,600
23/12/2025 5,400 -0.4 (-6.9%) 800 4.32 0 0 5,800 6,600 5,000
22/12/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
19/12/2025 5,800 0 (0%) 100 0.58 0 0 5,800 6,600 5,000
18/12/2025 5,800 0.3 (5.45%) 109 0.63 0 0 5,500 6,300 4,700
17/12/2025 5,500 -0.4 (-6.78%) 10,000 55 0 0 5,900 6,700 5,100
16/12/2025 5,900 0 (0%) 1 0.01 0 0 5,900 6,700 5,100
15/12/2025 5,800 -0.2 (-3.33%) 201 1.18 0 0 6,000 6,900 5,100
12/12/2025 6,000 0 (0%) 1 0.01 0 0 6,000 6,900 5,100
11/12/2025 5,800 0.3 (5.45%) 720 4.3 0 0 5,500 6,300 4,700
10/12/2025 5,500 -0.2 (-3.51%) 401 2.21 0 0 5,700 6,500 4,900
09/12/2025 5,700 0 (0%) 2 0.01 0 0 5,700 6,500 4,900
08/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
05/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
04/12/2025 5,700 0 (0%) 70 0.4 0 0 5,700 6,500 4,900
03/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
02/12/2025 5,700 -0.1 (-1.72%) 101 0.58 0 0 5,800 6,600 5,000
01/12/2025 5,900 0.5 (9.26%) 208 1.21 0 0 5,400 6,200 4,600
28/11/2025 5,400 -0.5 (-8.47%) 855 4.61 0 0 5,900 6,700 5,100
27/11/2025 5,800 0.1 (1.75%) 345 2.01 0 0 5,700 6,500 4,900
26/11/2025 5,700 -0.3 (-5%) 804 4.57 0 0 6,000 6,900 5,100
25/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
24/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
21/11/2025 5,800 0.1 (1.75%) 14,111 84.47 0 0 5,700 6,500 4,900
20/11/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
19/11/2025 5,700 0 (0%) 500 2.85 0 0 5,700 6,500 4,900
18/11/2025 5,700 -0.1 (-1.72%) 2,100 11.97 0 0 5,800 6,600 5,000
17/11/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
14/11/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
13/11/2025 5,800 -0.1 (-1.69%) 9,500 55.1 0 0 5,900 6,700 5,100
12/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
11/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
10/11/2025 5,900 0 (0%) 800 4.68 0 0 5,900 6,700 5,100
07/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
06/11/2025 5,500 -0.6 (-9.84%) 22,764 133.2 0 0 6,100 7,000 5,200
05/11/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
04/11/2025 6,100 0 (0%) 1 0.01 0 0 6,100 7,000 5,200
03/11/2025 5,900 0 (0%) 10,067 61.36 0 0 5,900 6,700 5,100
31/10/2025 5,900 0.1 (1.72%) 5,100 30.09 0 0 5,800 6,600 5,000
30/10/2025 5,800 0 (0%) 14 0.08 0 0 5,800 6,600 5,000
29/10/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
28/10/2025 5,700 -0.2 (-3.39%) 4,700 27.09 0 0 5,900 6,700 5,100
27/10/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
24/10/2025 5,900 -0.2 (-3.28%) 5,001 29.51 0 0 6,100 7,000 5,200
23/10/2025 5,900 -0.1 (-1.67%) 14,200 86.6 0 0 6,000 6,900 5,100
22/10/2025 5,900 0 (0%) 20,900 124.41 0 0 5,900 6,700 5,100
21/10/2025 5,900 0 (0%) 88 0.49 0 0 5,900 6,700 5,100
20/10/2025 5,900 0 (0%) 7,100 41.89 0 0 5,900 6,700 5,100
17/10/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
16/10/2025 5,900 0 (0%) 3,938 23.21 0 0 5,900 6,700 5,100
15/10/2025 5,900 -0.1 (-1.67%) 900 5.31 0 0 6,000 6,900 5,100
14/10/2025 6,000 0 (0%) 800 4.83 0 0 6,000 6,900 5,100
13/10/2025 6,000 0 (0%) 1,200 7.2 0 0 6,000 6,900 5,100
10/10/2025 6,000 -0.4 (-6.25%) 2,818 16.91 0 0 6,400 7,300 5,500
09/10/2025 5,900 -0.1 (-1.67%) 31,900 203.21 0 0 6,000 6,900 5,100
08/10/2025 6,000 0 (0%) 1,000 6 0 0 6,000 6,900 5,100
07/10/2025 6,000 0 (0%) 1,800 10.8 0 0 6,000 6,900 5,100
06/10/2025 6,000 0 (0%) 2,000 12 0 0 6,000 6,900 5,100

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
MÙA ĐHCĐ CẦN KỀ: “SĂN” CƠ HỘI ĐẦU TƯ CHO QUÝ 2| CHỨNG AND CHILL
Liên kết nhanh