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
05/03/2026 6,600 0.1 (1.54%) 300 1.99 0 0 6,500 7,400 5,600
04/03/2026 6,500 -0.1 (-1.52%) 6,895 45.11 0 0 6,600 7,500 5,700
03/03/2026 6,700 0.1 (1.52%) 28,144 185.8 0 0 6,600 7,500 5,700
02/03/2026 6,600 -0.1 (-1.49%) 9,500 62.78 0 0 6,700 7,700 5,700
27/02/2026 6,700 0 (0%) 7,200 48.24 0 0 6,700 7,700 5,700
26/02/2026 6,700 0.1 (1.52%) 1,102 7.32 0 0 6,600 7,500 5,700
25/02/2026 6,600 0 (0%) 48,400 321.8 0 0 6,600 7,500 5,700
24/02/2026 6,600 -0.1 (-1.49%) 26,201 172.65 0 0 6,700 7,700 5,700
23/02/2026 6,700 0.2 (3.08%) 11,700 78.84 0 0 6,500 7,400 5,600
16/02/2026 6,700 0 (0%) 0 0 0 0 6,700 0 0
13/02/2026 6,700 0.1 (1.52%) 1,806 11.8 0 0 6,600 7,500 5,700
12/02/2026 6,500 -0.1 (-1.52%) 2,905 19.1 0 0 6,600 7,500 5,700
11/02/2026 6,600 0 (0%) 10,072 66.49 0 0 6,600 7,500 5,700
10/02/2026 6,700 0 (0%) 7,070 46.88 0 0 6,700 7,700 5,700
09/02/2026 6,600 0.1 (1.54%) 15,700 104.46 0 0 6,500 7,400 5,600
06/02/2026 6,700 -0.1 (-1.47%) 46,300 300.84 0 0 6,800 7,800 5,800
05/02/2026 6,800 0 (0%) 12,400 84.32 0 0 6,800 7,800 5,800
04/02/2026 6,800 0 (0%) 38,080 257.58 0 0 6,800 7,800 5,800
03/02/2026 6,700 -0.2 (-2.9%) 24,200 163.56 0 0 6,900 7,900 5,900
02/02/2026 7,000 0.1 (1.45%) 2,100 14.5 0 0 6,900 7,900 5,900
30/01/2026 6,800 0 (0%) 3,801 26.37 0 0 6,800 7,800 5,800
29/01/2026 6,800 0 (0%) 16,141 109.78 0 0 6,800 7,800 5,800
28/01/2026 6,800 0 (0%) 11,500 78.2 0 0 6,800 7,800 5,800
27/01/2026 7,000 0.1 (1.45%) 1,600 10.89 0 0 6,900 7,900 5,900
26/01/2026 6,900 0 (0%) 400 2.76 0 0 6,900 7,900 5,900
23/01/2026 6,900 0 (0%) 1,300 8.98 0 0 6,900 7,900 5,900
22/01/2026 6,900 0 (0%) 2,400 16.56 0 0 6,900 7,900 5,900
21/01/2026 6,900 -0.1 (-1.43%) 11,545 79.77 0 0 7,000 8,000 6,000
20/01/2026 6,900 -0.1 (-1.43%) 25,734 179.71 0 0 7,000 8,000 6,000
19/01/2026 7,000 0 (0%) 35,400 247.8 0 0 7,000 8,000 6,000
16/01/2026 7,000 0 (0%) 97,912 686.14 0 0 7,000 8,000 6,000
15/01/2026 7,200 0.1 (1.41%) 14,694 103.05 0 0 7,100 8,100 6,100
14/01/2026 7,300 0 (0%) 10,500 74.56 0 0 7,300 8,300 6,300
13/01/2026 7,200 0 (0%) 206 1.49 0 0 7,200 8,200 6,200
12/01/2026 7,200 0.1 (1.41%) 3,200 22.91 0 0 7,100 8,100 6,100
09/01/2026 7,200 -0.3 (-4%) 9,530 67.95 0 0 7,500 8,600 6,400
08/01/2026 7,500 0.1 (1.35%) 1,500 11.23 0 0 7,400 8,500 6,300
07/01/2026 7,400 0.3 (4.23%) 13,466 99.54 0 0 7,100 8,100 6,100
06/01/2026 7,100 0 (0%) 34,900 247.79 0 0 7,100 8,100 6,100
05/01/2026 7,100 -0.2 (-2.74%) 400 2.84 0 0 7,300 8,300 6,300
31/12/2025 8,100 1 (14.08%) 22,600 164.36 0 0 7,100 8,100 6,100
30/12/2025 7,100 0 (0%) 5,100 35.96 0 0 7,100 8,100 6,100
29/12/2025 7,100 0 (0%) 22,800 161.62 0 0 7,100 8,100 6,100
26/12/2025 7,100 0 (0%) 31,600 223.26 0 0 7,100 8,100 6,100
25/12/2025 7,100 0.1 (1.43%) 29,950 212.65 0 0 7,000 8,000 6,000
24/12/2025 7,200 -0.1 (-1.37%) 7,710 53.99 0 0 7,300 8,300 6,300
23/12/2025 7,300 0.1 (1.39%) 112 0.82 0 0 7,200 8,200 6,200
22/12/2025 7,200 -0.1 (-1.37%) 5,900 42.48 0 0 7,300 8,300 6,300
19/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
18/12/2025 7,300 0.1 (1.39%) 100 0.73 0 0 7,200 8,200 6,200
17/12/2025 7,200 0 (0%) 100 0.72 0 0 7,200 8,200 6,200
16/12/2025 7,200 0.2 (2.86%) 67,309 484.14 0 0 7,000 8,000 6,000
15/12/2025 7,000 -0.1 (-1.41%) 4,001 28.04 0 0 7,100 8,100 6,100
12/12/2025 7,300 0.1 (1.39%) 601 4.28 0 0 7,200 8,200 6,200
11/12/2025 7,300 0 (0%) 2,700 19.47 0 0 7,300 8,300 6,300
10/12/2025 7,300 0.1 (1.39%) 1,130 8.2 0 0 7,200 8,200 6,200
09/12/2025 7,200 0.1 (1.41%) 122 0.88 0 0 7,100 8,100 6,100
08/12/2025 7,200 0 (0%) 1,100 7.82 0 0 7,200 8,200 6,200
05/12/2025 7,200 0 (0%) 1,600 11.54 0 0 7,200 8,200 6,200
04/12/2025 7,300 0.1 (1.39%) 5,700 41.05 0 0 7,200 8,200 6,200
03/12/2025 7,200 0.1 (1.41%) 2,219 15.98 0 0 7,100 8,100 6,100
02/12/2025 7,100 0 (0%) 1,500 10.65 0 0 7,100 8,100 6,100
01/12/2025 7,200 0 (0%) 13,200 93.73 0 0 7,200 8,200 6,200
28/11/2025 7,300 0.1 (1.39%) 16,410 117.53 0 0 7,200 8,200 6,200
27/11/2025 7,300 0.1 (1.39%) 18,400 132.06 0 0 7,200 8,200 6,200
26/11/2025 7,200 0 (0%) 14,700 105.12 0 0 7,200 8,200 6,200
25/11/2025 7,200 0 (0%) 17,474 125. 0 0 7,200 8,200 6,200
24/11/2025 7,200 0 (0%) 7,309 52.32 0 0 7,200 8,200 6,200
21/11/2025 7,300 0 (0%) 6,900 49.69 0 0 7,300 8,300 6,300
20/11/2025 7,300 0.1 (1.39%) 268 1.95 0 0 7,200 8,200 6,200
19/11/2025 7,300 0.1 (1.39%) 4,700 33.86 0 0 7,200 8,200 6,200
18/11/2025 7,300 0.1 (1.39%) 42,495 305.92 0 0 7,200 8,200 6,200
17/11/2025 7,300 0.1 (1.39%) 17,000 122.42 0 0 7,200 8,200 6,200
14/11/2025 7,300 0.2 (2.82%) 28,832 207.22 0 0 7,100 8,100 6,100
13/11/2025 7,200 0 (0%) 1,000 7.12 0 0 7,200 8,200 6,200
12/11/2025 7,200 0.1 (1.41%) 1,000 7.2 0 0 7,100 8,100 6,100
11/11/2025 7,200 0.1 (1.41%) 4,964 35. 0 0 7,100 8,100 6,100
10/11/2025 7,300 0.1 (1.39%) 17,000 120.74 0 0 7,200 8,200 6,200
07/11/2025 7,300 0.2 (2.82%) 6,388 45.81 0 0 7,100 8,100 6,100
06/11/2025 7,000 -0.1 (-1.41%) 47,622 338.13 0 0 7,100 8,100 6,100
05/11/2025 7,200 0 (0%) 17,789 126.32 0 0 7,200 8,200 6,200
04/11/2025 7,200 0 (0%) 841 6.05 0 0 7,200 8,200 6,200
03/11/2025 7,200 0.1 (1.41%) 1,200 8.58 0 0 7,100 8,100 6,100
31/10/2025 7,300 0.2 (2.82%) 1,100 7.78 0 0 7,100 8,100 6,100
30/10/2025 7,100 0 (0%) 14,400 102.24 0 0 7,100 8,100 6,100
29/10/2025 7,200 0.1 (1.41%) 38,200 272.53 0 0 7,100 8,100 6,100
28/10/2025 7,300 0.1 (1.39%) 14,300 101.94 0 0 7,200 8,200 6,200
27/10/2025 7,300 0 (0%) 7,033 49.79 0 0 7,300 8,300 6,300
24/10/2025 7,400 0 (0%) 6,457 47.38 0 0 7,400 8,500 6,300
23/10/2025 7,400 0 (0%) 4,077 30.09 0 0 7,400 8,500 6,300
22/10/2025 7,400 0 (0%) 1,075 7.72 0 0 7,400 8,500 6,300
21/10/2025 7,500 0.1 (1.35%) 5,500 40.65 0 0 7,400 8,500 6,300
20/10/2025 7,600 0 (0%) 8,504 62.87 0 0 7,600 8,700 6,500
17/10/2025 7,600 0.2 (2.7%) 16,201 123.02 0 0 7,400 8,500 6,300
16/10/2025 7,600 0.2 (2.7%) 13,300 99.05 0 0 7,400 8,500 6,300
15/10/2025 7,500 0.1 (1.35%) 102,800 760.34 0 0 7,400 8,500 6,300
14/10/2025 7,500 0.3 (4.17%) 17,300 128.02 0 0 7,200 8,200 6,200
13/10/2025 7,400 0.3 (4.23%) 83,903 600.74 0 0 7,100 8,100 6,100
10/10/2025 7,100 0 (0%) 23,500 166.85 0 0 7,100 8,100 6,100
09/10/2025 7,100 0 (0%) 38,200 271.12 0 0 7,100 8,100 6,100
08/10/2025 7,200 0.1 (1.41%) 33,804 240.39 0 0 7,100 8,100 6,100
07/10/2025 7,200 0 (0%) 90,400 643.74 0 0 7,200 8,200 6,200
06/10/2025 7,200 -0.1 (-1.37%) 14,801 106.61 0 0 7,300 8,300 6,300
03/10/2025 7,200 -0.1 (-1.37%) 15,165 109.91 0 0 7,300 8,300 6,300
02/10/2025 7,300 -0.1 (-1.35%) 39,611 289.06 0 0 7,400 8,500 6,300
01/10/2025 7,400 0 (0%) 16,203 119.26 0 0 7,400 8,500 6,300
30/09/2025 7,400 -0.1 (-1.33%) 13,001 96.22 0 0 7,500 8,600 6,400
29/09/2025 7,500 0 (0%) 38,656 290.99 0 0 7,500 8,600 6,400
26/09/2025 7,500 0 (0%) 41,000 306.78 0 0 7,500 8,600 6,400
25/09/2025 8,100 0.1 (1.25%) 18,101 144.83 0 0 8,000 9,200 6,800
24/09/2025 8,100 0.1 (1.25%) 57,760 464.75 0 0 8,000 9,200 6,800
23/09/2025 8,000 0 (0%) 21,523 171.8 0 0 8,000 9,200 6,800
22/09/2025 8,100 0.1 (1.25%) 27,903 223.34 0 0 8,000 9,200 6,800
19/09/2025 8,100 0.2 (2.53%) 8,200 65.58 0 0 7,900 9,000 6,800
18/09/2025 7,900 0 (0%) 27,500 217.25 0 0 7,900 9,000 6,800
17/09/2025 7,900 -0.1 (-1.25%) 18,200 143.42 0 0 8,000 9,200 6,800
16/09/2025 8,000 0.1 (1.27%) 17,500 139.54 0 0 7,900 9,000 6,800
15/09/2025 8,100 0.2 (2.53%) 17,104 135.34 0 0 7,900 9,000 6,800
12/09/2025 8,100 0.3 (3.85%) 13,601 107.41 0 0 7,800 8,900 6,700
11/09/2025 7,800 0 (0%) 21,500 166.75 0 0 7,800 8,900 6,700
10/09/2025 7,900 0 (0%) 8,900 69 0 0 7,900 9,000 6,800
09/09/2025 7,900 0 (0%) 10,900 86.06 0 0 7,900 9,000 6,800
08/09/2025 8,000 0.1 (1.27%) 5,100 40.2 0 0 7,900 9,000 6,800
05/09/2025 7,900 0 (0%) 3,200 25.31 0 0 7,900 9,000 6,800

Dữ liệu lịch sử - BSC

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