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
02/03/2026 6,000 -0.6 (-9.09%) 1,001 6.01 0 0 6,600 7,500 5,700
27/02/2026 6,600 0 (0%) 1 0.01 0 0 6,600 7,500 5,700
26/02/2026 6,600 0 (0%) 302 1.99 0 0 6,600 7,500 5,700
25/02/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
24/02/2026 6,600 0 (0%) 2,800 18.48 0 0 6,600 7,500 5,700
23/02/2026 6,700 0 (0%) 2,300 15.21 0 0 6,700 7,700 5,700
16/02/2026 6,700 0 (0%) 0 0 0 0 6,700 0 0
13/02/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
12/02/2026 6,700 0.1 (1.52%) 500 3.35 0 0 6,600 7,500 5,700
11/02/2026 6,600 0.1 (1.54%) 1,000 6.6 0 0 6,500 7,400 5,600
10/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
09/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
06/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
05/02/2026 6,400 -0.2 (-3.03%) 1,200 7.77 0 0 6,600 7,500 5,700
04/02/2026 6,300 -0.2 (-3.08%) 300 1.97 0 0 6,500 7,400 5,600
03/02/2026 6,500 0.1 (1.56%) 100 0.65 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%) 100 0.64 0 0 6,400 7,300 5,500
29/01/2026 6,400 0 (0%) 1 0.01 0 0 6,400 7,300 5,500
28/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
27/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
26/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
23/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
22/01/2026 6,400 0 (0%) 5,600 35.84 0 0 6,400 7,300 5,500
21/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
20/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
19/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
16/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
15/01/2026 6,400 0 (0%) 9,874 63.23 0 0 6,400 7,300 5,500
14/01/2026 6,400 0.2 (3.23%) 4,002 25.61 0 0 6,200 7,100 5,300
13/01/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
12/01/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
09/01/2026 6,200 0 (0%) 400 2.48 0 0 6,200 7,100 5,300
08/01/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
07/01/2026 6,100 0 (0%) 400 2.46 0 0 6,100 7,000 5,200
06/01/2026 6,100 0.1 (1.67%) 600 3.66 0 0 6,000 6,900 5,100
05/01/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
31/12/2025 6,000 -0.4 (-6.25%) 1,000 6.01 0 0 6,400 7,300 5,500
30/12/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
29/12/2025 6,400 0.2 (3.23%) 100 0.64 0 0 6,200 7,100 5,300
26/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
25/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
24/12/2025 6,200 0 (0%) 300 1.86 0 0 6,200 7,100 5,300
23/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
22/12/2025 6,200 0 (0%) 500 3.1 0 0 6,200 7,100 5,300
19/12/2025 6,200 0 (0%) 1,000 6.2 0 0 6,200 7,100 5,300
18/12/2025 6,200 0 (0%) 2,200 13.64 0 0 6,200 7,100 5,300
17/12/2025 6,200 0.1 (1.64%) 3,300 20.41 0 0 6,100 7,000 5,200
16/12/2025 6,100 0.1 (1.67%) 200 1.22 0 0 6,000 6,900 5,100
15/12/2025 6,000 -0.2 (-3.23%) 200 1.2 0 0 6,200 7,100 5,300
12/12/2025 6,200 -0.1 (-1.59%) 102 0.63 0 0 6,300 7,200 5,400
11/12/2025 6,300 0 (0%) 2 0.01 0 0 6,300 7,200 5,400
10/12/2025 6,300 0.2 (3.28%) 100 0.63 0 0 6,100 7,000 5,200
09/12/2025 6,100 0 (0%) 706 4.31 0 0 6,100 7,000 5,200
08/12/2025 5,900 -0.2 (-3.28%) 31,500 192.2 0 0 6,100 7,000 5,200
05/12/2025 6,100 -0.3 (-4.69%) 3,002 18.31 0 0 6,400 7,300 5,500
04/12/2025 6,400 0.1 (1.59%) 200 1.28 0 0 6,300 7,200 5,400
03/12/2025 6,300 0 (0%) 300 1.89 0 0 6,300 7,200 5,400
02/12/2025 6,300 0 (0%) 100 0.63 0 0 6,300 7,200 5,400
01/12/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
28/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
27/11/2025 6,300 0.2 (3.28%) 200 1.25 0 0 6,100 7,000 5,200
26/11/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
25/11/2025 6,100 0.2 (3.39%) 100 0.61 0 0 5,900 6,700 5,100
24/11/2025 6,000 -0.3 (-4.76%) 2,801 16.63 0 0 6,300 7,200 5,400
21/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
20/11/2025 6,300 0.2 (3.28%) 3,200 20.13 0 0 6,100 7,000 5,200
19/11/2025 6,100 0 (0%) 2 0.01 0 0 6,100 7,000 5,200
18/11/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
17/11/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
14/11/2025 6,100 0.2 (3.39%) 505 3.08 0 0 5,900 6,700 5,100
13/11/2025 5,900 0 (0%) 24 0.13 0 0 5,900 6,700 5,100
12/11/2025 6,000 -0.3 (-4.76%) 391 2.32 0 0 6,300 7,200 5,400
11/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
10/11/2025 6,300 0 (0%) 15 0.09 0 0 6,300 7,200 5,400
07/11/2025 6,300 0 (0%) 3 0.02 0 0 6,300 7,200 5,400
06/11/2025 6,300 0 (0%) 25 0.16 0 0 6,300 7,200 5,400
05/11/2025 6,300 0 (0%) 10 0.06 0 0 6,300 7,200 5,400
04/11/2025 6,300 0 (0%) 101 0.64 0 0 6,300 7,200 5,400
03/11/2025 6,300 0 (0%) 400 2.52 0 0 6,300 7,200 5,400
31/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
30/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
29/10/2025 6,300 0 (0%) 400 2.52 0 0 6,300 7,200 5,400
28/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
27/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
24/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
23/10/2025 6,300 0 (0%) 535 3.37 0 0 6,300 7,200 5,400
22/10/2025 6,200 -0.1 (-1.59%) 500 3.13 0 0 6,300 7,200 5,400
21/10/2025 6,300 0.1 (1.61%) 215 1.34 0 0 6,200 7,100 5,300
20/10/2025 6,200 0 (0%) 20 0.12 0 0 6,200 7,100 5,300
17/10/2025 6,300 0.2 (3.28%) 900 5.62 0 0 6,100 7,000 5,200
16/10/2025 6,200 -0.1 (-1.59%) 1,100 6.76 0 0 6,300 7,200 5,400
15/10/2025 6,300 0.2 (3.28%) 801 5.01 0 0 6,100 7,000 5,200
14/10/2025 6,100 0 (0%) 1,005 6.13 0 0 6,100 7,000 5,200
13/10/2025 6,200 0 (0%) 4,400 26.66 0 0 6,200 7,100 5,300
10/10/2025 6,200 0 (0%) 2,300 14.29 0 0 6,200 7,100 5,300
09/10/2025 6,300 -0.1 (-1.56%) 700 4.36 0 0 6,400 7,300 5,500
08/10/2025 6,400 0.5 (8.47%) 100 0.64 0 0 5,900 6,700 5,100
07/10/2025 6,300 0.4 (6.78%) 6,100 36.28 0 0 5,900 6,700 5,100
06/10/2025 5,900 0.1 (1.72%) 300 1.77 0 0 5,800 6,600 5,000
03/10/2025 6,000 -0.1 (-1.64%) 1,100 6.41 0 0 6,100 7,000 5,200
02/10/2025 6,000 -0.3 (-4.76%) 3,400 20.7 0 0 6,300 7,200 5,400
01/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
30/09/2025 6,400 0.1 (1.59%) 400 2.51 0 0 6,300 7,200 5,400
29/09/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
26/09/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
25/09/2025 6,300 -0.1 (-1.56%) 400 2.53 0 0 6,400 7,300 5,500
24/09/2025 6,400 0 (0%) 20 0.12 4,000 22 6,400 7,300 5,500
23/09/2025 6,400 0.4 (6.67%) 100 0.64 0 0 6,000 6,900 5,100
22/09/2025 6,100 -0.1 (-1.61%) 2,600 15.71 0 0 6,200 7,100 5,300
19/09/2025 6,000 -0.4 (-6.25%) 4,000 24.81 0 0 6,400 7,300 5,500
18/09/2025 6,400 0.4 (6.67%) 100 0.64 0 0 6,000 6,900 5,100
17/09/2025 6,000 -0.4 (-6.25%) 100 0.6 0 0 6,400 7,300 5,500
16/09/2025 6,400 0 (0%) 201 1.29 0 0 6,400 7,300 5,500
15/09/2025 6,400 0.1 (1.59%) 22,700 145.3 0 0 6,300 7,200 5,400
12/09/2025 6,300 0 (0%) 700 4.41 0 0 6,300 7,200 5,400
11/09/2025 6,700 -0.3 (-4.29%) 1,220 7.74 0 0 7,000 8,000 6,000
10/09/2025 7,000 0.8 (12.9%) 100 0.7 0 0 6,200 7,100 5,300
09/09/2025 6,200 0 (0%) 6,211 38.51 0 0 6,200 7,100 5,300
08/09/2025 6,200 -0.1 (-1.59%) 14,000 86.8 0 0 6,300 7,200 5,400
05/09/2025 6,400 -0.4 (-5.88%) 1,600 10.09 0 0 6,800 7,800 5,800
04/09/2025 6,600 0.3 (4.76%) 200 1.35 0 0 6,300 7,200 5,400
03/09/2025 6,400 0.1 (1.59%) 29,507 185.94 0 0 6,300 7,200 5,400

Dữ liệu lịch sử - BSC

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