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
27/03/2026 6,600 0.8 (13.79%) 1,000 5.52 0 0 5,800 6,600 5,000
26/03/2026 5,800 -1 (-14.71%) 400 2.32 0 0 6,800 7,800 5,800
25/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
24/03/2026 6,800 -1.1 (-13.92%) 100 0.68 0 0 7,900 9,000 6,800
23/03/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
20/03/2026 7,900 0.5 (6.76%) 100 0.79 0 0 7,400 8,500 6,300
19/03/2026 7,400 0 (0%) 32 0.2 0 0 7,400 8,500 6,300
18/03/2026 7,200 0.1 (1.41%) 3,500 25.85 0 0 7,100 8,100 6,100
17/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
16/03/2026 7,100 0.9 (14.52%) 116 0.81 0 0 6,200 7,100 5,300
13/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
12/03/2026 6,400 0.4 (6.67%) 861 5.33 0 0 6,000 6,900 5,100
11/03/2026 6,000 0.1 (1.69%) 3,300 19.73 0 0 5,900 6,700 5,100
10/03/2026 5,800 0.2 (3.57%) 300 1.76 0 0 5,600 6,400 4,800
09/03/2026 5,600 -0.2 (-3.45%) 100 0.56 0 0 5,800 6,600 5,000
06/03/2026 5,600 0 (0%) 400 2.32 0 0 5,600 6,400 4,800
05/03/2026 5,600 -0.6 (-9.68%) 100 0.56 0 0 6,200 7,100 5,300
04/03/2026 6,200 -1 (-13.89%) 200 1.24 0 0 7,200 8,200 6,200
03/03/2026 7,100 -1.2 (-14.46%) 3,406 24.39 0 0 8,300 9,500 7,100
02/03/2026 8,300 0 (0%) 16 0.12 0 0 8,300 9,500 7,100
27/02/2026 8,100 0.7 (9.46%) 200 1.66 0 0 7,400 8,500 6,300
26/02/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
25/02/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
24/02/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
23/02/2026 7,400 0 (0%) 10 0.08 0 0 7,400 8,500 6,300
13/02/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
12/02/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
11/02/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
10/02/2026 7,400 0.9 (13.85%) 100 0.74 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%) 1 0.01 0 0 6,500 7,400 5,600
05/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
04/02/2026 6,500 0.8 (14.04%) 100 0.65 0 0 5,700 6,500 4,900
03/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
02/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
30/01/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
29/01/2026 5,700 0 (0%) 1,101 6.28 0 0 5,700 6,500 4,900
28/01/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
27/01/2026 5,700 0 (0%) 1 0.01 0 0 5,700 6,500 4,900
26/01/2026 5,700 0 (0%) 7 0.04 0 0 5,700 6,500 4,900
23/01/2026 6,300 0.8 (14.55%) 300 1.71 0 0 5,500 6,300 4,700
22/01/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
21/01/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
20/01/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
19/01/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
16/01/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
15/01/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
14/01/2026 5,500 -0.3 (-5.17%) 1,590 8.78 0 0 5,800 6,600 5,000
13/01/2026 5,600 -0.2 (-3.45%) 600 3.46 0 0 5,800 6,600 5,000
12/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
09/01/2026 5,600 -0.8 (-12.5%) 3,401 19.65 0 0 6,400 7,300 5,500
08/01/2026 6,700 0.8 (13.56%) 2,300 14.81 0 0 5,900 6,700 5,100
07/01/2026 5,700 -0.9 (-13.64%) 1,008 5.9 0 0 6,600 7,500 5,700
06/01/2026 6,600 -1.1 (-14.29%) 607 4.01 0 0 7,700 8,800 6,600
05/01/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
31/12/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
30/12/2025 7,700 0 (0%) 4 0.03 0 0 7,700 8,800 6,600
29/12/2025 7,700 0 (0%) 28 0.22 0 0 7,700 8,800 6,600
26/12/2025 7,700 0 (0%) 6 0.04 0 0 7,700 8,800 6,600
25/12/2025 7,700 -0.1 (-1.28%) 140 1.04 0 0 7,800 8,900 6,700
24/12/2025 7,800 0.9 (13.04%) 1,100 8.61 0 0 6,900 7,900 5,900
23/12/2025 6,900 0 (0%) 97 0.64 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 (0%) 0 0 0 0 6,900 7,900 5,900
18/12/2025 6,900 0 (0%) 1 0.01 0 0 6,900 7,900 5,900
17/12/2025 6,300 -0.2 (-3.08%) 1,400 9.74 0 0 6,500 7,400 5,600
16/12/2025 6,500 0.8 (14.04%) 100 0.65 0 0 5,700 6,500 4,900
15/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
12/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
11/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
10/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
09/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
08/12/2025 5,700 0 (0%) 100 0.57 0 0 5,700 6,500 4,900
05/12/2025 5,700 0 (0%) 313 1.78 0 0 5,700 6,500 4,900
04/12/2025 5,700 0 (0%) 0 0 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 (0%) 0 0 0 0 5,700 6,500 4,900
01/12/2025 5,700 0 (0%) 30 0.17 0 0 5,700 6,500 4,900
28/11/2025 5,700 0 (0%) 23 0.13 0 0 5,700 6,500 4,900
27/11/2025 5,700 -1 (-14.93%) 101 0.58 0 0 6,700 7,700 5,700
26/11/2025 6,700 0.8 (13.56%) 103 0.69 0 0 5,900 6,700 5,100
25/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
24/11/2025 5,900 0 (0%) 35 0.18 0 0 5,900 6,700 5,100
21/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
20/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
19/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
18/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
17/11/2025 5,900 0 (0%) 1 0.01 0 0 5,900 6,700 5,100
14/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
13/11/2025 5,900 0 (0%) 0 0 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%) 0 0 0 0 5,900 6,700 5,100
07/11/2025 6,000 -0.5 (-7.69%) 7,040 41.63 0 0 6,500 7,400 5,600
06/11/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
05/11/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
04/11/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
03/11/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
31/10/2025 6,500 0 (0%) 17 0.1 0 0 6,500 7,400 5,600
30/10/2025 6,500 0.8 (14.04%) 100 0.65 0 0 5,700 6,500 4,900
29/10/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
28/10/2025 5,800 0.1 (1.75%) 0 0 0 0 5,700 6,500 4,900
27/10/2025 5,800 -0.7 (-10.77%) 300 1.7 0 0 6,500 7,400 5,600
24/10/2025 6,500 0.8 (14.04%) 100 0.65 0 0 5,700 6,500 4,900
23/10/2025 5,700 -0.8 (-12.31%) 211 1.2 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%) 0 0 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 0.7 (12.07%) 214 1.37 0 0 5,800 6,600 5,000
16/10/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
15/10/2025 5,800 0 (0%) 20 0.12 0 0 5,800 6,600 5,000
14/10/2025 5,800 0.4 (7.41%) 102 0.59 0 0 5,400 6,200 4,600
13/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
10/10/2025 6,800 0.4 (6.25%) 2,800 16.88 0 0 6,400 7,300 5,500
09/10/2025 6,400 -0.4 (-5.88%) 1,002 6.41 0 0 6,800 7,800 5,800
08/10/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
07/10/2025 6,800 0 (0%) 50 0.31 0 0 6,800 7,800 5,800
06/10/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
03/10/2025 6,800 0 (0%) 131 0.89 0 0 6,800 7,800 5,800
02/10/2025 6,800 0 (0%) 2 0.01 0 0 6,800 7,800 5,800
01/10/2025 6,800 0 (0%) 2,303 15.66 0 0 6,800 7,800 5,800
30/09/2025 6,800 0.7 (11.48%) 100 0.68 0 0 6,100 7,000 5,200
29/09/2025 6,100 0 (0%) 2 0.01 0 0 6,100 7,000 5,200

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GIỮ NHỊP ĐIỀU CHỈNH, DÒNG TIỀN ĐANG TÌM CƠ HỘI Ở ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh