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 6,700 0.3 (4.69%) 600 4.03 0 0 6,400 7,300 5,500
01/04/2026 6,300 0 (0%) 1,100 7.02 0 0 6,300 7,200 5,400
31/03/2026 6,300 -1.1 (-14.86%) 1,119 7.07 0 0 7,400 8,500 6,300
30/03/2026 7,400 0.9 (13.85%) 157 1.14 0 0 6,500 7,400 5,600
27/03/2026 6,400 -0.5 (-7.25%) 2,500 16.26 0 0 6,900 7,900 5,900
26/03/2026 6,900 0 (0%) 10 0.06 0 0 6,900 7,900 5,900
25/03/2026 6,900 0.9 (15%) 100 0.69 0 0 6,000 6,900 5,100
24/03/2026 6,000 -0.2 (-3.23%) 1,000 6 0 0 6,200 7,100 5,300
23/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
20/03/2026 6,500 0.3 (4.84%) 1,710 10.64 0 0 6,200 7,100 5,300
19/03/2026 6,200 0.7 (12.73%) 5,000 31.2 0 0 5,500 6,300 4,700
18/03/2026 5,900 0.7 (13.46%) 10,400 57.04 0 0 5,200 5,900 4,500
17/03/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
16/03/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
13/03/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
12/03/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
11/03/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
10/03/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
09/03/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
06/03/2026 5,000 -0.2 (-3.85%) 0 0 0 0 5,200 5,900 4,500
05/03/2026 5,000 0 (0%) 200 1.04 0 0 5,000 5,700 4,300
04/03/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
03/03/2026 5,600 -0.1 (-1.75%) 2,303 11.41 0 0 5,700 6,500 4,900
02/03/2026 5,700 -1 (-14.93%) 1,500 8.55 0 0 6,700 7,700 5,700
27/02/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
26/02/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
25/02/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
24/02/2026 6,700 0.8 (13.56%) 101 0.68 0 0 5,900 6,700 5,100
23/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
13/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
12/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
11/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
10/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
09/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
06/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
05/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
04/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
03/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
02/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
30/01/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
29/01/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
28/01/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
27/01/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
26/01/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
23/01/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
22/01/2026 5,900 0.6 (11.32%) 100 0.59 0 0 5,300 6,000 4,600
21/01/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
20/01/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
19/01/2026 5,300 -0.5 (-8.62%) 300 1.59 0 0 5,800 6,600 5,000
16/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
15/01/2026 5,800 0.7 (13.73%) 100 0.58 0 0 5,100 5,800 4,400
14/01/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
13/01/2026 5,100 0.5 (10.87%) 400 2.04 0 0 4,600 5,200 4,000
12/01/2026 4,600 -0.8 (-14.81%) 6,000 27.88 0 0 5,400 6,200 4,600
09/01/2026 5,100 -0.7 (-12.07%) 300 1.61 0 0 5,800 6,600 5,000
08/01/2026 5,800 0.7 (13.73%) 106 0.61 0 0 5,100 5,800 4,400
07/01/2026 5,100 -0.9 (-15%) 16,003 81.64 0 0 6,000 6,900 5,100
06/01/2026 6,000 0 (0%) 0 0 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 (0%) 0 0 0 0 6,000 6,900 5,100
30/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
29/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
26/12/2025 6,000 0.6 (11.11%) 100 0.6 0 0 5,400 6,200 4,600
25/12/2025 6,000 -0.1 (-1.64%) 700 3.76 0 0 6,100 7,000 5,200
24/12/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
23/12/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
22/12/2025 6,100 0 (0%) 0 0 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 (0%) 1,200 7.29 0 0 6,000 6,900 5,100
17/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
16/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
15/12/2025 6,000 0 (0%) 14 0.08 0 0 6,000 6,900 5,100
12/12/2025 6,000 -0.4 (-6.25%) 1,000 6 0 0 6,400 7,300 5,500
11/12/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
10/12/2025 6,400 -0.2 (-3.03%) 100 0.64 0 0 6,600 7,500 5,700
09/12/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
08/12/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
05/12/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
04/12/2025 6,600 0 (0%) 100 0.66 0 0 6,600 7,500 5,700
03/12/2025 6,600 0 (0%) 21 0.12 0 0 6,600 7,500 5,700
02/12/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
01/12/2025 6,600 0 (0%) 1 0.01 0 0 6,600 7,500 5,700
28/11/2025 6,600 0.8 (13.79%) 100 0.66 0 0 5,800 6,600 5,000
27/11/2025 5,600 -0.7 (-11.11%) 919 5.31 0 0 6,300 7,200 5,400
26/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
25/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
24/11/2025 6,300 0 (0%) 0 0 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 (0%) 0 0 0 0 6,300 7,200 5,400
19/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
18/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
17/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
14/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
13/11/2025 6,300 0 (0%) 1 0.01 0 0 6,300 7,200 5,400
12/11/2025 6,300 0 (0%) 0 0 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%) 0 0 0 0 6,300 7,200 5,400
07/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
06/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
05/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
04/11/2025 6,300 0 (0%) 3 0.02 0 0 6,300 7,200 5,400
03/11/2025 6,300 0 (0%) 0 0 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%) 10 0.06 0 0 6,300 7,200 5,400
29/10/2025 6,300 0.8 (14.55%) 150 0.95 0 0 5,500 6,300 4,700
28/10/2025 5,500 -0.8 (-12.7%) 100 0.55 0 0 6,300 7,200 5,400
27/10/2025 6,300 -0.1 (-1.56%) 101 0.64 0 0 6,400 7,300 5,500
24/10/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
23/10/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
22/10/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
21/10/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
20/10/2025 6,400 0 (0%) 1 0.01 0 0 6,400 7,300 5,500
17/10/2025 6,400 0.5 (8.47%) 100 0.64 0 0 5,900 6,700 5,100
16/10/2025 5,500 -0.2 (-3.51%) 210 1.24 0 0 5,700 6,500 4,900
15/10/2025 5,700 0 (0%) 1 0.01 0 0 5,700 6,500 4,900
14/10/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
13/10/2025 5,700 0 (0%) 3 0.02 0 0 5,700 6,500 4,900
10/10/2025 5,600 -0.8 (-12.5%) 1,900 10.77 0 0 6,400 7,300 5,500
09/10/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
08/10/2025 6,400 0 (0%) 4 0.03 0 0 6,400 7,300 5,500
07/10/2025 6,400 0.8 (14.29%) 402 2.57 0 0 5,600 6,400 4,800
06/10/2025 5,200 -0.8 (-13.33%) 1,300 7.34 0 0 6,000 6,900 5,100
03/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
02/10/2025 6,000 0 (0%) 0 0 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
Liên kết nhanh