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 6,200 0.8 (14.81%) 51,200 316.09 0 0 5,400 6,200 4,600
03/04/2026 5,800 0.2 (3.57%) 37,200 202.58 0 0 5,600 6,400 4,800
02/04/2026 5,900 0 (0%) 27,900 156.06 0 0 5,900 6,700 5,100
01/04/2026 5,900 0 (0%) 1,200 7.08 0 0 5,900 6,700 5,100
31/03/2026 5,900 0 (0%) 400 2.36 0 0 5,900 6,700 5,100
30/03/2026 5,900 -0.2 (-3.28%) 19,700 117.19 0 0 6,100 7,000 5,200
27/03/2026 6,100 0 (0%) 401 2.45 0 0 6,100 7,000 5,200
26/03/2026 6,100 0.1 (1.67%) 100 0.61 0 0 6,000 6,900 5,100
25/03/2026 6,000 0 (0%) 500 3 0 0 6,000 6,900 5,100
24/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
23/03/2026 5,900 0.1 (1.72%) 200 1.19 0 0 5,800 6,600 5,000
20/03/2026 5,800 -0.6 (-9.38%) 6,301 36.55 0 0 6,400 7,300 5,500
19/03/2026 6,400 0.4 (6.67%) 100 0.64 0 0 6,000 6,900 5,100
18/03/2026 6,100 0 (0%) 300 1.8 0 0 6,100 7,000 5,200
17/03/2026 6,500 0 (0%) 16,200 99.57 0 0 6,500 7,400 5,600
16/03/2026 6,600 0.4 (6.45%) 28,700 186.02 0 0 6,200 7,100 5,300
13/03/2026 6,600 0.8 (13.79%) 148,900 929.01 0 0 5,800 6,600 5,000
12/03/2026 5,800 0.7 (13.73%) 2,001 11.61 0 0 5,100 5,800 4,400
11/03/2026 5,900 0.2 (3.51%) 1,000 5.09 0 0 5,700 6,500 4,900
10/03/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
09/03/2026 5,700 0 (0%) 19,500 111.15 0 0 5,700 6,500 4,900
06/03/2026 5,700 -0.2 (-3.39%) 200 1.14 0 0 5,900 6,700 5,100
05/03/2026 5,900 0.1 (1.72%) 1,900 11.21 0 0 5,800 6,600 5,000
04/03/2026 5,800 0 (0%) 5,200 30.16 0 0 5,800 6,600 5,000
03/03/2026 5,800 -0.2 (-3.33%) 1,102 6.39 0 0 6,000 6,900 5,100
02/03/2026 6,000 0 (0%) 10,100 60.6 0 0 6,000 6,900 5,100
27/02/2026 6,000 0.1 (1.69%) 103 0.62 0 0 5,900 6,700 5,100
26/02/2026 5,900 0 (0%) 200 1.17 0 0 5,900 6,700 5,100
25/02/2026 5,900 0.1 (1.72%) 100 0.59 0 0 5,800 6,600 5,000
24/02/2026 5,800 -0.1 (-1.69%) 2,200 12.76 0 0 5,900 6,700 5,100
23/02/2026 5,900 0 (0%) 330 1.95 0 0 5,900 6,700 5,100
13/02/2026 5,900 0.1 (1.72%) 500 2.95 0 0 5,800 6,600 5,000
12/02/2026 5,800 0 (0%) 4,800 27.84 0 0 5,800 6,600 5,000
11/02/2026 5,800 0 (0%) 2,300 13.34 0 0 5,800 6,600 5,000
10/02/2026 5,800 0 (0%) 500 2.9 0 0 5,800 6,600 5,000
09/02/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
06/02/2026 5,800 0 (0%) 4,673 27.1 0 0 5,800 6,600 5,000
05/02/2026 5,800 0 (0%) 50,806 295. 0 0 5,800 6,600 5,000
04/02/2026 5,800 -0.4 (-6.45%) 21,816 126.66 0 0 6,200 7,100 5,300
03/02/2026 5,900 -0.5 (-7.81%) 38,700 240.29 0 0 6,400 7,300 5,500
02/02/2026 6,700 0.3 (4.69%) 73,100 465.34 0 0 6,400 7,300 5,500
30/01/2026 6,200 0.4 (6.9%) 77,200 497.32 0 0 5,800 6,600 5,000
29/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
28/01/2026 5,800 0 (0%) 2,000 11.6 0 0 5,800 6,600 5,000
27/01/2026 5,800 0 (0%) 500 2.9 0 0 5,800 6,600 5,000
26/01/2026 5,800 0 (0%) 7,300 42.34 0 0 5,800 6,600 5,000
23/01/2026 5,800 0 (0%) 10,000 58 0 0 5,800 6,600 5,000
22/01/2026 5,800 0 (0%) 200 1.16 0 0 5,800 6,600 5,000
21/01/2026 5,800 0 (0%) 5,300 30.74 0 0 5,800 6,600 5,000
20/01/2026 5,800 -0.2 (-3.33%) 6,831 39.64 0 0 6,000 6,900 5,100
19/01/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
16/01/2026 6,000 0.7 (13.21%) 14,800 88.35 0 0 5,300 6,000 4,600
15/01/2026 5,800 -0.1 (-1.69%) 6,500 34.2 0 0 5,900 6,700 5,100
14/01/2026 5,900 0.1 (1.72%) 6,227 36.44 0 0 5,800 6,600 5,000
13/01/2026 5,800 -0.2 (-3.33%) 9,104 52.8 0 0 6,000 6,900 5,100
12/01/2026 5,900 -0.1 (-1.67%) 9,400 55.97 0 0 6,000 6,900 5,100
09/01/2026 6,000 -0.1 (-1.64%) 5,200 31.28 0 0 6,100 7,000 5,200
08/01/2026 6,100 0.3 (5.17%) 35,430 214.91 0 0 5,800 6,600 5,000
07/01/2026 5,800 0 (0%) 8,700 50.46 0 0 5,800 6,600 5,000
06/01/2026 5,800 -0.2 (-3.33%) 26,100 151.38 0 0 6,000 6,900 5,100
05/01/2026 5,900 -0.3 (-4.84%) 20,104 120.39 0 0 6,200 7,100 5,300
31/12/2025 6,100 0.1 (1.67%) 33,101 204.51 0 0 6,000 6,900 5,100
30/12/2025 6,000 0.7 (13.21%) 50,001 299.91 0 0 5,300 6,000 4,600
29/12/2025 5,800 0 (0%) 6,201 32.65 0 0 5,800 6,600 5,000
26/12/2025 5,800 0 (0%) 100 0.58 0 0 5,800 6,600 5,000
25/12/2025 5,800 -0.1 (-1.69%) 11,000 63.8 0 0 5,900 6,700 5,100
24/12/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
23/12/2025 5,900 0 (0%) 100 0.59 0 0 5,900 6,700 5,100
22/12/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
19/12/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
18/12/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
17/12/2025 5,800 0 (0%) 4,100 24.08 0 0 5,800 6,600 5,000
16/12/2025 5,800 -0.1 (-1.69%) 11,000 63.8 0 0 5,900 6,700 5,100
15/12/2025 5,800 0.1 (1.75%) 8,000 47.1 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 0.1 (1.79%) 5,400 30.76 0 0 5,600 6,400 4,800
10/12/2025 5,600 -0.1 (-1.75%) 200 1.12 0 0 5,700 6,500 4,900
09/12/2025 5,700 0 (0%) 1,000 5.7 0 0 5,700 6,500 4,900
08/12/2025 5,700 0.2 (3.64%) 2,100 11.87 0 0 5,500 6,300 4,700
05/12/2025 5,500 -0.2 (-3.51%) 100 0.55 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%) 100 0.57 0 0 5,700 6,500 4,900
01/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
28/11/2025 5,700 0 (0%) 4,402 25.09 0 0 5,700 6,500 4,900
27/11/2025 5,700 0 (0%) 21 0.12 0 0 5,700 6,500 4,900
26/11/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
25/11/2025 5,700 -0.1 (-1.72%) 6,500 37.06 0 0 5,800 6,600 5,000
24/11/2025 5,800 0 (0%) 1,500 8.7 0 0 5,800 6,600 5,000
21/11/2025 5,800 0.1 (1.75%) 5,600 32.48 0 0 5,700 6,500 4,900
20/11/2025 5,700 -0.1 (-1.72%) 1,900 10.83 0 0 5,800 6,600 5,000
19/11/2025 5,800 -0.3 (-4.92%) 15,400 88.8 0 0 6,100 7,000 5,200
18/11/2025 5,700 0 (0%) 3,700 22.62 0 0 5,700 6,500 4,900
17/11/2025 5,700 -0.1 (-1.72%) 108,013 615.69 0 0 5,800 6,600 5,000
14/11/2025 5,800 -0.2 (-3.33%) 21,401 124.95 0 0 6,000 6,900 5,100
13/11/2025 6,200 0.1 (1.64%) 40,808 245.68 0 0 6,100 7,000 5,200
12/11/2025 6,200 0 (0%) 70,513 431.39 0 0 6,200 7,100 5,300
11/11/2025 6,300 -0.1 (-1.56%) 33,700 208.25 0 0 6,400 7,300 5,500
10/11/2025 6,200 0 (0%) 46,000 293.45 0 0 6,200 7,100 5,300
07/11/2025 6,200 0.8 (14.81%) 87,401 538.92 0 0 5,400 6,200 4,600
06/11/2025 5,800 0 (0%) 1,800 9.74 0 0 5,800 6,600 5,000
05/11/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
04/11/2025 5,800 0 (0%) 601 3.49 0 0 5,800 6,600 5,000
03/11/2025 5,800 0 (0%) 11,300 65.54 0 0 5,800 6,600 5,000
31/10/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
30/10/2025 5,800 0 (0%) 2,000 11.6 0 0 5,800 6,600 5,000
29/10/2025 5,900 0.1 (1.72%) 10,400 60.33 0 0 5,800 6,600 5,000
28/10/2025 5,900 0.1 (1.72%) 500 2.91 0 0 5,800 6,600 5,000
27/10/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
24/10/2025 5,800 0 (0%) 1,000 5.8 0 0 5,800 6,600 5,000
23/10/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
22/10/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
21/10/2025 5,800 0 (0%) 2,000 11.6 0 0 5,800 6,600 5,000
20/10/2025 5,800 0 (0%) 4,600 26.68 0 0 5,800 6,600 5,000
17/10/2025 5,800 0 (0%) 2,028 11.76 0 0 5,800 6,600 5,000
16/10/2025 5,800 0 (0%) 16,003 92.82 0 0 5,800 6,600 5,000
15/10/2025 5,800 -0.1 (-1.69%) 14,200 82.39 0 0 5,900 6,700 5,100
14/10/2025 5,800 -0.1 (-1.69%) 4,631 27.11 0 0 5,900 6,700 5,100
13/10/2025 5,900 0.1 (1.72%) 92,719 543.95 0 0 5,800 6,600 5,000
10/10/2025 5,800 0 (0%) 11,000 63.8 0 0 5,800 6,600 5,000
09/10/2025 5,800 -0.1 (-1.69%) 83,400 483.72 0 0 5,900 6,700 5,100
08/10/2025 5,800 -0.8 (-12.12%) 94,915 558.7 0 0 6,600 7,500 5,700
07/10/2025 6,200 -0.4 (-6.06%) 117,250 775.71 0 0 6,600 7,500 5,700
06/10/2025 6,600 0.8 (13.79%) 201,815 1,330.03 0 0 5,800 6,600 5,000

Dữ liệu lịch sử - BSC

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