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
06/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
03/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
02/04/2026 6,800 0 (0%) 1 0.01 0 0 6,800 7,800 5,800
01/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
31/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
30/03/2026 6,800 0 (0%) 1 0.01 0 0 6,800 7,800 5,800
27/03/2026 6,800 0 (0%) 29 0.2 0 0 6,800 7,800 5,800
26/03/2026 6,800 0 (0%) 11 0.07 0 0 6,800 7,800 5,800
25/03/2026 6,800 0.7 (11.48%) 150 0.98 0 0 6,100 7,000 5,200
24/03/2026 6,100 0 (0%) 15 0.09 0 0 6,100 7,000 5,200
23/03/2026 6,100 -0.8 (-11.59%) 100 0.61 0 0 6,900 7,900 5,900
20/03/2026 6,300 -0.1 (-1.56%) 2,194 15.17 0 0 6,400 7,300 5,500
19/03/2026 6,400 0 (0%) 1 0.01 0 0 6,400 7,300 5,500
18/03/2026 6,400 0 (0%) 130 0.73 0 0 6,400 7,300 5,500
17/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
16/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
13/03/2026 6,400 0 (0%) 4 0.03 0 0 6,400 7,300 5,500
12/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
11/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
10/03/2026 6,400 0 (0%) 70 0.44 0 0 6,400 7,300 5,500
09/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
06/03/2026 6,400 0.6 (10.34%) 100 0.64 0 0 5,800 6,600 5,000
05/03/2026 5,800 0.7 (13.73%) 900 5.22 0 0 5,100 5,800 4,400
04/03/2026 5,100 -0.4 (-7.27%) 100 0.51 0 0 5,500 6,300 4,700
03/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
02/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
27/02/2026 5,500 -0.2 (-3.51%) 112 0.62 0 0 5,700 6,500 4,900
26/02/2026 5,700 0 (0%) 414 2.36 0 0 5,700 6,500 4,900
25/02/2026 5,700 -1 (-14.93%) 100 0.57 0 0 6,700 7,700 5,700
24/02/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
23/02/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
13/02/2026 6,700 0.3 (4.69%) 100 0.67 0 0 6,400 7,300 5,500
12/02/2026 6,400 0 (0%) 3 0.02 0 0 6,400 7,300 5,500
11/02/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
10/02/2026 6,400 0 (0%) 13 0.07 0 0 6,400 7,300 5,500
09/02/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
06/02/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
05/02/2026 6,400 0 (0%) 3 0.02 0 0 6,400 7,300 5,500
04/02/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
03/02/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
02/02/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
30/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
29/01/2026 6,400 0 (0%) 50 0.33 0 0 6,400 7,300 5,500
28/01/2026 6,400 0 (0%) 112 0.72 0 0 6,400 7,300 5,500
27/01/2026 6,400 0.3 (4.92%) 100 0.64 0 0 6,100 7,000 5,200
26/01/2026 6,100 0.5 (8.93%) 100 0.61 0 0 5,600 6,400 4,800
23/01/2026 5,600 -0.8 (-12.5%) 2,300 12.88 0 0 6,400 7,300 5,500
22/01/2026 6,400 0.6 (10.34%) 187 1.14 0 0 5,800 6,600 5,000
21/01/2026 5,800 -1 (-14.71%) 3,300 19.14 0 0 6,800 7,800 5,800
20/01/2026 6,800 0.6 (9.68%) 200 1.36 0 0 6,200 7,100 5,300
19/01/2026 6,200 0.6 (10.71%) 100 0.62 0 0 5,600 6,400 4,800
16/01/2026 5,500 -0.3 (-5.17%) 2,700 15.08 0 0 5,800 6,600 5,000
15/01/2026 5,800 0.6 (11.54%) 100 0.58 0 0 5,200 5,900 4,500
14/01/2026 6,400 0.6 (10.34%) 5,076 26.5 0 0 5,800 6,600 5,000
13/01/2026 5,800 -0.1 (-1.69%) 100 0.58 0 0 5,900 6,700 5,100
12/01/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
09/01/2026 6,000 -0.4 (-6.25%) 1,300 7.72 0 0 6,400 7,300 5,500
08/01/2026 6,400 0 (0%) 5 0.03 0 0 6,400 7,300 5,500
07/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
06/01/2026 6,000 -0.2 (-3.23%) 203 1.3 0 0 6,200 7,100 5,300
05/01/2026 6,200 0.6 (10.71%) 100 0.62 0 0 5,600 6,400 4,800
31/12/2025 5,600 -0.6 (-9.68%) 301 1.69 0 0 6,200 7,100 5,300
30/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
29/12/2025 6,200 0.2 (3.33%) 101 0.63 0 0 6,000 6,900 5,100
26/12/2025 6,100 0.5 (8.93%) 600 3.61 0 0 5,600 6,400 4,800
25/12/2025 5,600 0 (0%) 300 1.68 0 0 5,600 6,400 4,800
24/12/2025 5,600 0 (0%) 420 2.35 0 0 5,600 6,400 4,800
23/12/2025 5,600 0 (0%) 1,300 7.28 0 0 5,600 6,400 4,800
22/12/2025 5,600 -0.5 (-8.2%) 200 1.12 0 0 6,100 7,000 5,200
19/12/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
18/12/2025 6,000 -0.9 (-13.04%) 310 1.9 0 0 6,900 7,900 5,900
17/12/2025 6,900 0.6 (9.52%) 101 0.7 0 0 6,300 7,200 5,400
16/12/2025 6,300 0 (0%) 2 0.01 0 0 6,300 7,200 5,400
15/12/2025 6,200 0.5 (8.77%) 298 1.87 0 0 5,700 6,500 4,900
12/12/2025 5,700 -0.1 (-1.72%) 1,403 8.05 0 0 5,800 6,600 5,000
11/12/2025 5,700 -0.6 (-9.52%) 1,000 5.82 0 0 6,300 7,200 5,400
10/12/2025 5,700 -0.2 (-3.39%) 746 4.68 0 0 5,900 6,700 5,100
09/12/2025 6,500 0.8 (14.04%) 900 5.31 0 0 5,700 6,500 4,900
08/12/2025 5,500 -0.7 (-11.29%) 3,530 20.19 0 0 6,200 7,100 5,300
05/12/2025 6,900 0 (0%) 600 3.69 0 0 6,900 7,900 5,900
04/12/2025 7,800 0.8 (11.43%) 865 6.04 0 0 7,000 8,000 6,000
03/12/2025 7,000 0.1 (1.45%) 654 4.52 0 0 6,900 7,900 5,900
02/12/2025 8,500 0.5 (6.25%) 5,837 40.24 0 0 8,000 9,200 6,800
01/12/2025 8,000 0.6 (8.11%) 100 0.8 0 0 7,400 8,500 6,300
28/11/2025 7,200 -0.1 (-1.37%) 404 2.98 0 0 7,300 8,300 6,300
27/11/2025 7,700 0.7 (10%) 403 2.94 0 0 7,000 8,000 6,000
26/11/2025 6,900 0.6 (9.52%) 301 2.11 0 0 6,300 7,200 5,400
25/11/2025 6,400 0.8 (14.29%) 800 5.02 0 0 5,600 6,400 4,800
24/11/2025 6,500 0.1 (1.56%) 6,658 37.09 0 0 6,400 7,300 5,500
21/11/2025 6,400 -0.2 (-3.03%) 3,000 19.2 0 0 6,600 7,500 5,700
20/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
19/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
18/11/2025 6,200 -0.9 (-12.68%) 2,303 15.26 0 0 7,100 8,100 6,100
17/11/2025 7,100 0 (0%) 15 0.11 0 0 7,100 8,100 6,100
14/11/2025 7,100 0.7 (10.94%) 102 0.72 0 0 6,400 7,300 5,500
13/11/2025 8,000 0.6 (8.11%) 8,419 53.58 0 0 7,400 8,500 6,300
12/11/2025 6,900 -0.1 (-1.43%) 1,700 12.63 0 0 7,000 8,000 6,000
11/11/2025 7,000 0 (0%) 64 0.44 0 0 7,000 8,000 6,000
10/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
07/11/2025 7,000 -0.1 (-1.41%) 704 4.95 0 0 7,100 8,100 6,100
06/11/2025 7,100 0.9 (14.52%) 196 1.39 0 0 6,200 7,100 5,300
05/11/2025 6,200 0.7 (12.73%) 1,306 8.13 0 0 5,500 6,300 4,700
04/11/2025 5,500 0.7 (14.58%) 3,121 17.16 0 0 4,800 5,500 4,100
03/11/2025 5,200 0.6 (13.04%) 200 0.95 0 0 4,600 5,200 4,000
31/10/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
30/10/2025 4,600 -0.6 (-11.54%) 100 0.46 0 0 5,200 5,900 4,500
29/10/2025 5,400 -0.2 (-3.57%) 761 3.97 0 0 5,600 6,400 4,800
28/10/2025 5,600 -0.9 (-13.85%) 100 0.56 0 0 6,500 7,400 5,600
27/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
24/10/2025 6,500 0 (0%) 15 0.08 0 0 6,500 7,400 5,600
23/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
22/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
21/10/2025 6,500 0 (0%) 2 0.01 0 0 6,500 7,400 5,600
20/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
17/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
16/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
15/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
14/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
13/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
10/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
09/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
08/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
07/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
06/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600

Dữ liệu lịch sử - BSC

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