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
02/04/2026 5,400 0.1 (1.89%) 700 3.86 0 0 5,300 6,000 4,600
01/04/2026 5,100 -0.3 (-5.56%) 2,800 14.91 0 0 5,400 6,200 4,600
31/03/2026 5,500 0 (0%) 3,400 18.39 0 0 5,500 6,300 4,700
30/03/2026 5,500 0 (0%) 700 3.85 0 0 5,500 6,300 4,700
27/03/2026 5,900 0.7 (13.46%) 8,000 43.67 0 0 5,200 5,900 4,500
26/03/2026 5,300 -0.4 (-7.02%) 1,500 7.81 0 0 5,700 6,500 4,900
25/03/2026 6,300 0.6 (10.53%) 1,700 9.63 0 0 5,700 6,500 4,900
24/03/2026 5,700 -0.5 (-8.06%) 4,900 28.15 0 0 6,200 7,100 5,300
23/03/2026 6,200 -0.6 (-8.82%) 101 0.63 0 0 6,800 7,800 5,800
20/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
19/03/2026 6,800 -0.1 (-1.45%) 100 0.68 0 0 6,900 7,900 5,900
18/03/2026 6,900 0.6 (9.52%) 300 2.06 0 0 6,300 7,200 5,400
17/03/2026 6,300 -0.6 (-8.7%) 100 0.63 0 0 6,900 7,900 5,900
16/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
13/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
12/03/2026 6,900 0 (0%) 100 0.69 0 0 6,900 7,900 5,900
11/03/2026 6,900 0 (0%) 1 0.01 0 0 6,900 7,900 5,900
10/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
09/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
06/03/2026 6,700 -0.2 (-2.9%) 0 0 0 0 6,900 7,900 5,900
05/03/2026 6,700 0.5 (8.06%) 300 2.06 0 0 6,200 7,100 5,300
04/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
03/03/2026 5,600 -0.7 (-11.11%) 1,100 6.86 0 0 6,300 7,200 5,400
02/03/2026 6,600 0.6 (10%) 300 1.88 0 0 6,000 6,900 5,100
27/02/2026 6,000 -1 (-14.29%) 124 0.77 0 0 7,000 8,000 6,000
26/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
25/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
24/02/2026 7,000 0 (0%) 1 0.01 0 0 7,000 8,000 6,000
23/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
13/02/2026 7,000 0.1 (1.45%) 100 0.7 0 0 6,900 7,900 5,900
12/02/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
11/02/2026 6,900 0.2 (2.99%) 100 0.69 0 0 6,700 7,700 5,700
10/02/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
09/02/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
06/02/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
05/02/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
04/02/2026 6,700 0 (0%) 100 0.67 0 0 6,700 7,700 5,700
03/02/2026 6,700 -0.1 (-1.47%) 1,000 6.7 0 0 6,800 7,800 5,800
02/02/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
30/01/2026 6,500 0.2 (3.17%) 3,100 21.02 0 0 6,300 7,200 5,400
29/01/2026 6,300 -0.1 (-1.56%) 601 3.79 0 0 6,400 7,300 5,500
28/01/2026 6,400 0 (0%) 23 0.13 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 -0.1 (-1.54%) 1,613 10.32 0 0 6,500 7,400 5,600
23/01/2026 6,500 0 (0%) 4 0.03 0 0 6,500 7,400 5,600
22/01/2026 6,500 0.1 (1.56%) 1,300 8.42 0 0 6,400 7,300 5,500
21/01/2026 6,400 0 (0%) 100 0.64 0 0 6,400 7,300 5,500
20/01/2026 6,400 0 (0%) 100 0.64 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 0.1 (1.59%) 400 2.56 0 0 6,300 7,200 5,400
15/01/2026 6,300 0 (0%) 100 0.63 0 0 6,300 7,200 5,400
14/01/2026 6,300 0.2 (3.28%) 200 1.26 0 0 6,100 7,000 5,200
13/01/2026 6,100 -0.4 (-6.15%) 8,296 50.59 0 0 6,500 7,400 5,600
12/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
09/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
08/01/2026 6,500 0 (0%) 200 1.3 0 0 6,500 7,400 5,600
07/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
06/01/2026 6,500 0 (0%) 500 3.25 0 0 6,500 7,400 5,600
05/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
31/12/2025 6,500 0 (0%) 1,000 6.5 0 0 6,500 7,400 5,600
30/12/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
29/12/2025 6,500 -0.4 (-5.8%) 100 0.65 0 0 6,900 7,900 5,900
26/12/2025 6,900 0 (0%) 600 4.14 0 0 6,900 7,900 5,900
25/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
24/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
23/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
22/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
19/12/2025 6,900 -0.1 (-1.43%) 58,400 402.96 0 0 7,000 8,000 6,000
18/12/2025 7,000 -0.5 (-6.67%) 205 1.44 0 0 7,500 8,600 6,400
17/12/2025 7,500 0.5 (7.14%) 100 0.75 0 0 7,000 8,000 6,000
16/12/2025 7,000 0.1 (1.45%) 100 0.7 0 0 6,900 7,900 5,900
15/12/2025 6,900 -0.2 (-2.82%) 9,700 66.95 0 0 7,100 8,100 6,100
12/12/2025 7,400 0.5 (7.25%) 400 2.82 0 0 6,900 7,900 5,900
11/12/2025 6,900 -0.3 (-4.17%) 15,200 104.75 0 0 7,200 8,200 6,200
10/12/2025 7,100 -0.1 (-1.39%) 500 3.61 0 0 7,200 8,200 6,200
09/12/2025 7,200 -0.5 (-6.49%) 600 4.32 0 0 7,700 8,800 6,600
08/12/2025 7,700 0.7 (10%) 2,500 19.17 0 0 7,000 8,000 6,000
05/12/2025 7,000 -0.6 (-7.89%) 9,201 64.33 0 0 7,600 8,700 6,500
04/12/2025 7,600 0.6 (8.57%) 300 2.28 0 0 7,000 8,000 6,000
03/12/2025 7,000 -0.8 (-10.26%) 31,301 219.9 0 0 7,800 8,900 6,700
02/12/2025 7,400 -0.4 (-5.13%) 600 4.69 0 0 7,800 8,900 6,700
01/12/2025 7,700 0.9 (13.24%) 37,151 288.37 0 0 6,800 7,800 5,800
28/11/2025 7,400 0.6 (8.82%) 10,400 70.34 0 0 6,800 7,800 5,800
27/11/2025 7,500 -0.2 (-2.6%) 18,500 125.9 0 0 7,700 8,800 6,600
26/11/2025 7,700 0.8 (11.59%) 915 7.03 0 0 6,900 7,900 5,900
25/11/2025 6,800 -1 (-12.82%) 11,801 81.4 0 0 7,800 8,900 6,700
24/11/2025 7,500 -0.1 (-1.32%) 800 6.27 0 0 7,600 8,700 6,500
21/11/2025 7,200 -0.5 (-6.49%) 6,228 47.53 0 0 7,700 8,800 6,600
20/11/2025 7,900 1 (14.49%) 95,560 738.37 0 0 6,900 7,900 5,900
19/11/2025 7,000 0.1 (1.45%) 6,100 42.21 0 0 6,900 7,900 5,900
18/11/2025 6,700 -0.3 (-4.29%) 2,460 17.12 0 0 7,000 8,000 6,000
17/11/2025 7,100 0.8 (12.7%) 41,201 290.22 0 0 6,300 7,200 5,400
14/11/2025 6,700 0.8 (13.56%) 17,903 112.2 0 0 5,900 6,700 5,100
13/11/2025 6,200 0.7 (12.73%) 19,300 114.17 0 0 5,500 6,300 4,700
12/11/2025 5,500 -0.1 (-1.79%) 1,100 6.05 0 0 5,600 6,400 4,800
11/11/2025 5,600 0 (0%) 600 3.36 0 0 5,600 6,400 4,800
10/11/2025 5,600 0 (0%) 300 1.67 0 0 5,600 6,400 4,800
07/11/2025 5,500 -0.1 (-1.79%) 1,700 9.45 0 0 5,600 6,400 4,800
06/11/2025 5,700 0.2 (3.64%) 2,200 12.41 0 0 5,500 6,300 4,700
05/11/2025 5,500 0 (0%) 1,000 5.5 0 0 5,500 6,300 4,700
04/11/2025 5,500 0 (0%) 1,100 6.04 0 0 5,500 6,300 4,700
03/11/2025 5,500 0 (0%) 100 0.55 0 0 5,500 6,300 4,700
31/10/2025 5,500 -0.2 (-3.51%) 706 3.88 0 0 5,700 6,500 4,900
30/10/2025 5,800 0.4 (7.41%) 4,610 26.21 0 0 5,400 6,200 4,600
29/10/2025 5,600 0.2 (3.7%) 3,368 18.33 0 0 5,400 6,200 4,600
28/10/2025 5,600 0.1 (1.82%) 1,700 9.14 0 0 5,500 6,300 4,700
27/10/2025 5,400 -0.1 (-1.82%) 300 1.64 0 0 5,500 6,300 4,700
24/10/2025 5,500 -0.4 (-6.78%) 101 0.56 0 0 5,900 6,700 5,100
23/10/2025 5,900 0.3 (5.36%) 100 0.59 0 0 5,600 6,400 4,800
22/10/2025 5,800 0.4 (7.41%) 25,401 141.93 0 0 5,400 6,200 4,600
21/10/2025 5,500 -0.1 (-1.79%) 6,618 35.55 0 0 5,600 6,400 4,800
20/10/2025 5,600 0 (0%) 6,811 38.37 0 0 5,600 6,400 4,800
17/10/2025 5,700 0.5 (9.62%) 74,179 416.17 0 0 5,200 5,900 4,500
16/10/2025 5,400 0.1 (1.89%) 3,100 16.11 0 0 5,300 6,000 4,600
15/10/2025 5,300 0.1 (1.92%) 4,200 22.29 0 0 5,200 5,900 4,500
14/10/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
13/10/2025 5,200 -0.1 (-1.89%) 500 2.6 0 0 5,300 6,000 4,600
10/10/2025 5,300 -0.2 (-3.64%) 600 3.18 0 0 5,500 6,300 4,700
09/10/2025 5,200 -0.1 (-1.89%) 201 1.1 0 0 5,300 6,000 4,600
08/10/2025 5,300 -0.1 (-1.85%) 1,000 5.3 0 0 5,400 6,200 4,600
07/10/2025 5,400 0 (0%) 302 1.63 0 0 5,400 6,200 4,600
06/10/2025 5,300 -0.4 (-7.02%) 1,201 6.49 0 0 5,700 6,500 4,900
03/10/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
02/10/2025 5,600 0.3 (5.66%) 1,302 7.43 0 0 5,300 6,000 4,600

Dữ liệu lịch sử - BSC

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