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
13/03/2026 6,100 0 (0%) 200 1.2 0 0 6,100 6,700 5,500
12/03/2026 6,100 0.2 (3.39%) 4,216 24.91 0 0 5,900 6,400 5,400
11/03/2026 5,900 0 (0%) 1,200 6.98 0 0 5,900 6,400 5,400
10/03/2026 5,900 0 (0%) 6,000 35.4 0 0 5,900 6,400 5,400
09/03/2026 5,900 -0.1 (-1.67%) 1,000 5.95 0 0 6,000 6,600 5,400
06/03/2026 6,000 0 (0%) 12,700 76.26 0 0 6,000 6,600 5,400
05/03/2026 6,000 0 (0%) 6,200 37.3 0 0 6,000 6,600 5,400
04/03/2026 6,000 -0.1 (-1.64%) 5,410 32.77 0 0 6,100 6,700 5,500
03/03/2026 6,100 -0.1 (-1.61%) 2,757 16.84 0 0 6,200 6,800 5,600
02/03/2026 6,200 0 (0%) 1,051 6.55 0 0 6,200 6,800 5,600
27/02/2026 6,200 0.1 (1.64%) 600 3.73 0 0 6,100 6,700 5,500
26/02/2026 6,100 -0.2 (-3.17%) 3,300 20.73 0 0 6,300 6,900 5,700
25/02/2026 6,300 -0.1 (-1.56%) 700 4.51 0 0 6,400 7,000 5,800
24/02/2026 6,400 0 (0%) 17,604 105.66 0 0 6,400 7,000 5,800
23/02/2026 6,400 0.3 (4.92%) 200 1.25 0 0 6,100 6,700 5,500
13/02/2026 6,100 0.1 (1.67%) 7,100 41.91 0 0 6,000 6,600 5,400
12/02/2026 6,000 0.1 (1.69%) 1,100 6.6 0 0 5,900 6,400 5,400
11/02/2026 5,900 -0.1 (-1.67%) 3,300 19.66 0 0 6,000 6,600 5,400
10/02/2026 6,000 0.1 (1.69%) 9,200 55.18 0 0 5,900 6,400 5,400
09/02/2026 5,900 0 (0%) 100 0.59 0 0 5,900 6,400 5,400
06/02/2026 5,900 -0.1 (-1.67%) 607 3.59 0 0 6,000 6,600 5,400
05/02/2026 6,000 0 (0%) 11,300 67.87 0 0 6,000 6,600 5,400
04/02/2026 6,000 0 (0%) 17,159 102.95 0 0 6,000 6,600 5,400
03/02/2026 6,000 0.2 (3.45%) 6,300 37.87 0 0 5,800 6,300 5,300
02/02/2026 5,800 -0.2 (-3.33%) 5,716 32.82 0 0 6,000 6,600 5,400
30/01/2026 6,000 -0.2 (-3.23%) 2,800 16.68 0 0 6,200 6,800 5,600
29/01/2026 6,200 -0.1 (-1.59%) 200 1.24 0 0 6,300 6,900 5,700
28/01/2026 6,300 0 (0%) 4 0.02 0 0 6,300 6,900 5,700
27/01/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
26/01/2026 6,300 0.2 (3.28%) 100 0.63 0 0 6,100 6,700 5,500
23/01/2026 6,100 -0.3 (-4.69%) 4,100 25.01 0 0 6,400 7,000 5,800
22/01/2026 6,400 0 (0%) 4,710 28.65 0 0 6,400 7,000 5,800
21/01/2026 6,400 -0.1 (-1.54%) 100 0.64 0 0 6,500 7,100 5,900
20/01/2026 6,500 -0.2 (-2.99%) 6,963 44.27 0 0 6,700 7,300 6,100
19/01/2026 6,700 -0.1 (-1.47%) 3,257 20.59 0 0 6,800 7,400 6,200
16/01/2026 6,800 0.2 (3.03%) 79,219 477.49 0 0 6,600 7,200 6,000
15/01/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
14/01/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
13/01/2026 6,600 0 (0%) 1 0.01 0 0 6,600 7,200 6,000
12/01/2026 6,600 -0.1 (-1.49%) 1,900 11.86 0 0 6,700 7,300 6,100
09/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
08/01/2026 6,700 0.3 (4.69%) 24,002 149.64 0 0 6,400 7,000 5,800
07/01/2026 6,400 -0.1 (-1.54%) 6,700 42.03 0 0 6,500 7,100 5,900
06/01/2026 6,500 0 (0%) 57 0.34 0 0 6,500 7,100 5,900
05/01/2026 6,500 -0.1 (-1.52%) 2,810 18.48 0 0 6,600 7,200 6,000
31/12/2025 6,600 -0.2 (-2.94%) 701 4.58 0 0 6,800 7,400 6,200
30/12/2025 6,800 0 (0%) 206 1.38 0 0 6,800 7,400 6,200
29/12/2025 6,800 0 (0%) 11 0.07 0 0 6,800 7,400 6,200
26/12/2025 6,800 0 (0%) 1 0.01 0 0 6,800 7,400 6,200
25/12/2025 6,800 0 (0%) 2,002 13.07 0 0 6,800 7,400 6,200
24/12/2025 6,800 0 (0%) 2 0.01 0 0 6,800 7,400 6,200
23/12/2025 6,800 0 (0%) 625 4.09 0 0 6,800 7,400 6,200
22/12/2025 6,800 0 (0%) 1 0.01 0 0 6,800 7,400 6,200
19/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
18/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
17/12/2025 6,800 0 (0%) 2,100 13.88 0 0 6,800 7,400 6,200
16/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
15/12/2025 6,800 0.1 (1.49%) 100 0.68 0 0 6,700 7,300 6,100
12/12/2025 6,700 0 (0%) 14 0.09 0 0 6,700 7,300 6,100
11/12/2025 6,700 0 (0%) 22,100 145.87 0 0 6,700 7,300 6,100
10/12/2025 6,700 0 (0%) 100 0.67 0 0 6,700 7,300 6,100
09/12/2025 6,700 0.1 (1.52%) 9,223 61.08 0 0 6,600 7,200 6,000
08/12/2025 6,600 -0.3 (-4.35%) 114 0.76 0 0 6,900 7,500 6,300
05/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
04/12/2025 6,900 0.2 (2.99%) 100 0.69 0 0 6,700 7,300 6,100
03/12/2025 6,700 -0.2 (-2.9%) 252 1.68 0 0 6,900 7,500 6,300
02/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
01/12/2025 6,900 0 (0%) 7,500 49.61 0 0 6,900 7,500 6,300
28/11/2025 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
27/11/2025 6,900 0.1 (1.47%) 100 0.69 0 0 6,800 7,400 6,200
26/11/2025 6,800 -0.2 (-2.86%) 3,400 22.37 0 0 7,000 7,700 6,300
25/11/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
24/11/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
21/11/2025 7,000 0 (0%) 17 0.11 0 0 7,000 7,700 6,300
20/11/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
19/11/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
18/11/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
17/11/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
14/11/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
13/11/2025 7,000 0 (0%) 500 3.5 0 0 7,000 7,700 6,300
12/11/2025 7,000 0 (0%) 1,000 7 0 0 7,000 7,700 6,300
11/11/2025 7,000 0 (0%) 2,254 14.64 0 0 7,000 7,700 6,300
10/11/2025 7,000 0.2 (2.94%) 600 4.19 0 0 6,800 7,400 6,200
07/11/2025 6,800 -0.2 (-2.86%) 800 5.34 0 0 7,000 7,700 6,300
06/11/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
05/11/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
04/11/2025 7,000 0 (0%) 1 0.01 0 0 7,000 7,700 6,300
03/11/2025 7,000 0 (0%) 1,500 9.98 0 0 7,000 7,700 6,300
31/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
30/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
29/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
28/10/2025 7,000 0 (0%) 1,000 7 0 0 7,000 7,700 6,300
27/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
24/10/2025 7,000 0 (0%) 30 0.2 0 0 7,000 7,700 6,300
23/10/2025 7,000 0.4 (6.06%) 100 0.7 0 0 6,600 7,200 6,000
22/10/2025 6,600 -0.2 (-2.94%) 100 0.66 0 0 6,800 7,400 6,200
21/10/2025 6,800 -0.3 (-4.23%) 300 2.04 0 0 7,100 7,800 6,400
20/10/2025 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
17/10/2025 7,100 0 (0%) 30 0.2 0 0 7,100 7,800 6,400
16/10/2025 7,100 0.2 (2.9%) 100 0.71 0 0 6,900 7,500 6,300
15/10/2025 6,900 0 (0%) 1,000 6.9 0 0 6,900 7,500 6,300
14/10/2025 6,900 0.1 (1.47%) 2,300 15.66 0 0 6,800 7,400 6,200
13/10/2025 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
10/10/2025 6,800 0 (0%) 2,900 19.72 0 0 6,800 7,400 6,200
09/10/2025 6,800 0 (0%) 11,100 74.95 0 0 6,800 7,400 6,200
08/10/2025 6,800 0 (0%) 400 2.73 0 0 6,800 7,400 6,200
07/10/2025 6,800 -0.1 (-1.45%) 2,800 19.2 0 0 6,900 7,500 6,300
06/10/2025 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
03/10/2025 6,900 0.1 (1.47%) 1,652 11.07 0 0 6,800 7,400 6,200
02/10/2025 6,800 -0.2 (-2.86%) 1,100 7.28 0 0 7,000 7,700 6,300
01/10/2025 7,000 0.1 (1.45%) 1,100 7.7 0 0 6,900 7,500 6,300
30/09/2025 6,900 -0.1 (-1.43%) 300 2.04 0 0 7,000 7,700 6,300
29/09/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
26/09/2025 7,000 0 (0%) 825 5.53 0 0 7,000 7,700 6,300
25/09/2025 7,000 -0.1 (-1.41%) 601 4.06 0 0 7,100 7,800 6,400
24/09/2025 7,100 -0.1 (-1.39%) 15,000 97.66 0 0 7,200 7,900 6,500
23/09/2025 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
22/09/2025 7,200 0 (0%) 4 0.03 0 0 7,200 7,900 6,500
19/09/2025 7,200 0.3 (4.35%) 148 1.04 0 0 6,900 7,500 6,300
18/09/2025 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
17/09/2025 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
16/09/2025 6,900 0.2 (2.99%) 600 4.15 0 0 6,700 7,300 6,100
15/09/2025 6,700 0.2 (3.08%) 1,600 10.42 0 0 6,500 7,100 5,900

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
XUNG ĐỘT TRUNG ĐÔNG: GIẢI MÃ BIẾN SỐ TÁC ĐỘNG ĐẾN THỊ TRƯỜNG! |CHỨNG AND CHILL
Liên kết nhanh