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
24/07/2026 6,860 0.15 (2.24%) 341,200 2,318.87 0 0 6,710 7,170 6,250
23/07/2026 6,710 0.03 (0.45%) 570,800 3,820.81 0 0 6,680 7,140 6,220
22/07/2026 6,680 -0.19 (-2.77%) 645,100 4,348.41 0 0 6,870 7,350 6,390
21/07/2026 6,870 0 (0%) 715,900 4,884.57 0 0 6,870 7,350 6,390
20/07/2026 7,170 -0.05 (-0.69%) 1,465,600 10,467.92 0 0 7,220 7,720 6,720
17/07/2026 7,220 0.02 (0.28%) 521,300 3,747.73 0 0 7,200 7,700 6,700
16/07/2026 7,200 0.08 (1.12%) 617,300 4,391.95 0 0 7,120 7,610 6,630
15/07/2026 7,120 -0.13 (-1.79%) 417,500 3,004.4 0 0 7,250 7,750 6,750
14/07/2026 7,250 0.02 (0.28%) 595,000 4,288.08 0 0 7,230 7,730 6,730
13/07/2026 7,230 -0.02 (-0.28%) 1,275,000 9,152.5 0 0 7,250 7,750 6,750
10/07/2026 7,250 -0.06 (-0.82%) 612,500 4,474.07 0 0 7,310 7,820 6,800
09/07/2026 7,310 -0.16 (-2.14%) 861,400 6,357.65 0 0 7,470 7,990 6,950
08/07/2026 7,470 -0.03 (-0.4%) 1,140,400 8,661.87 0 0 7,500 8,020 6,980
07/07/2026 7,500 0.19 (2.6%) 2,077,100 15,394.34 0 0 7,310 7,820 6,800
06/07/2026 7,310 -0.09 (-1.22%) 914,200 6,745.11 0 0 7,400 7,910 6,890
03/07/2026 7,400 0.04 (0.54%) 714,000 5,256.67 0 0 7,360 7,870 6,850
02/07/2026 7,360 0 (0%) 360,400 2,644.4 0 0 7,360 7,870 6,850
01/07/2026 7,360 0.05 (0.68%) 493,300 3,608.79 0 0 7,310 7,820 6,800
30/06/2026 7,310 -0.02 (-0.27%) 322,400 2,366.58 0 0 7,330 7,840 6,820
29/06/2026 7,330 -0.04 (-0.54%) 861,600 6,332.77 0 0 7,370 7,880 6,860
26/06/2026 7,370 -0.06 (-0.81%) 627,900 4,640.25 0 0 7,430 7,950 6,910
25/06/2026 7,430 0.03 (0.41%) 1,695,700 12,599.5 0 0 7,400 7,910 6,890
24/06/2026 7,400 -0.01 (-0.13%) 907,200 6,693.78 0 0 7,410 7,920 6,900
23/06/2026 7,410 0 (0%) 962,400 7,103.15 0 0 7,410 7,920 6,900
22/06/2026 7,410 -0.02 (-0.27%) 768,600 5,685.04 0 0 7,430 7,950 6,910
19/06/2026 7,430 0.05 (0.68%) 1,422,800 10,581.26 0 0 7,380 7,890 6,870
18/06/2026 7,380 -0.02 (-0.27%) 933,000 6,893.85 0 0 7,400 7,910 6,890
17/06/2026 7,400 0.09 (1.23%) 2,172,100 16,005.09 0 0 7,310 7,820 6,800
16/06/2026 7,310 0.01 (0.14%) 1,206,700 8,798.65 0 0 7,300 7,810 6,790
15/06/2026 7,300 0.04 (0.55%) 1,237,000 9,028.86 0 0 7,260 7,760 6,760
12/06/2026 7,260 0.16 (2.25%) 2,401,200 17,525.47 0 0 7,100 7,590 6,610
11/06/2026 7,100 0.06 (0.85%) 827,700 5,856.72 0 0 7,040 7,530 6,550
10/06/2026 7,040 0.12 (1.73%) 850,200 5,924.39 0 0 6,920 7,400 6,440
09/06/2026 6,920 0.09 (1.32%) 462,800 3,213.38 0 0 6,830 7,300 6,360
08/06/2026 6,830 -0.1 (-1.44%) 1,001,900 6,893.45 0 0 6,930 7,410 6,450
05/06/2026 6,930 -0.04 (-0.57%) 416,600 2,899.92 0 0 6,970 7,450 6,490
04/06/2026 6,970 -0.03 (-0.43%) 373,000 2,603.87 0 0 7,000 7,490 6,510
03/06/2026 7,000 0.02 (0.29%) 406,500 2,837.95 0 0 6,980 7,460 6,500
02/06/2026 6,980 -0.05 (-0.71%) 675,600 4,734.69 0 0 7,030 7,520 6,540
01/06/2026 7,030 0.01 (0.14%) 497,400 3,506.3 0 0 7,020 7,510 6,530
29/05/2026 7,020 -0.04 (-0.57%) 394,900 2,788.27 0 0 7,060 7,550 6,570
28/05/2026 7,060 0.01 (0.14%) 580,700 4,116.18 20,000 131.2 7,050 7,540 6,560
27/05/2026 7,050 0 (0%) 401,100 2,830.89 0 0 7,050 7,540 6,560
26/05/2026 7,050 0.04 (0.57%) 535,500 3,765.03 0 0 7,010 7,500 6,520
25/05/2026 7,010 -0.03 (-0.43%) 614,900 4,340.23 40,000 262 7,040 7,530 6,550
22/05/2026 7,040 0.04 (0.57%) 531,000 3,730.95 0 0 7,000 7,490 6,510
21/05/2026 7,000 -0.03 (-0.43%) 442,600 3,102.39 0 0 7,030 7,520 6,540
20/05/2026 7,030 -0.07 (-0.99%) 1,168,900 8,241.19 0 0 7,100 7,590 6,610
19/05/2026 7,100 -0.05 (-0.7%) 1,038,200 7,439.53 0 0 7,150 7,650 6,650
18/05/2026 7,150 0.03 (0.42%) 550,800 3,926.31 0 0 7,120 7,610 6,630
15/05/2026 7,120 0 (0%) 734,300 5,243.85 0 0 7,120 7,610 6,630
14/05/2026 7,120 -0.04 (-0.56%) 674,500 4,835.68 0 0 7,160 7,660 6,660
13/05/2026 7,160 0.02 (0.28%) 1,119,500 8,041.85 0 0 7,140 7,630 6,650
12/05/2026 7,140 0 (0%) 799,400 5,743.79 0 0 7,140 7,630 6,650
11/05/2026 7,140 -0.05 (-0.7%) 910,000 6,546.28 0 0 7,190 7,690 6,690
08/05/2026 7,190 -0.11 (-1.51%) 855,100 6,195.51 0 0 7,300 7,810 6,790
07/05/2026 7,300 -0.15 (-2.01%) 1,337,000 9,893.89 0 0 7,450 7,970 6,930
06/05/2026 7,450 0.08 (1.09%) 1,389,600 10,321.17 0 0 7,370 7,880 6,860
05/05/2026 7,370 -0.11 (-1.47%) 700,500 5,163.94 0 0 7,480 8,000 6,960
04/05/2026 7,480 0.17 (2.33%) 3,180,400 23,740.04 0 0 7,310 7,820 6,800
29/04/2026 7,310 0.32 (4.58%) 2,647,000 19,212.41 0 0 6,990 7,470 6,510
28/04/2026 6,990 -0.01 (-0.14%) 521,500 3,651.28 0 0 7,000 7,490 6,510
24/04/2026 7,000 -0.02 (-0.28%) 770,600 5,388.57 0 0 7,020 7,510 6,530
23/04/2026 7,020 -0.01 (-0.14%) 850,100 5,975.67 0 0 7,030 7,520 6,540
22/04/2026 7,030 -0.02 (-0.28%) 859,100 6,047.88 0 0 7,050 7,540 6,560
21/04/2026 7,050 0.01 (0.14%) 510,300 3,607.64 0 0 7,040 7,530 6,550
20/04/2026 7,040 0.01 (0.14%) 458,500 3,239.47 0 0 7,030 7,520 6,540
17/04/2026 7,030 -0.01 (-0.14%) 630,300 4,447.26 0 0 7,040 7,530 6,550
16/04/2026 7,040 -0.08 (-1.12%) 663,700 4,688.82 0 0 7,120 7,610 6,630
15/04/2026 7,120 0.02 (0.28%) 1,423,300 10,192.92 0 0 7,100 7,590 6,610
14/04/2026 7,100 0.09 (1.28%) 912,700 6,484. 0 0 7,010 7,500 6,520
13/04/2026 7,010 -0.08 (-1.13%) 987,200 6,931.12 0 0 7,090 7,580 6,600
10/04/2026 7,090 -0.02 (-0.28%) 879,500 6,272.5 0 0 7,110 7,600 6,620
09/04/2026 7,110 0.02 (0.28%) 1,961,000 13,933.84 0 0 7,090 7,580 6,600
08/04/2026 7,090 0.25 (3.65%) 1,360,000 9,579.35 0 0 6,840 7,310 6,370
07/04/2026 6,840 -0.04 (-0.58%) 494,400 3,397.56 0 0 6,880 7,360 6,400
06/04/2026 6,880 -0.06 (-0.86%) 401,600 2,778.99 0 0 6,940 7,420 6,460
03/04/2026 6,940 -0.06 (-0.86%) 448,500 3,128.63 0 0 7,000 7,490 6,510
02/04/2026 7,000 -0.08 (-1.13%) 855,800 5,994.18 0 0 7,080 7,570 6,590
01/04/2026 7,080 0.06 (0.85%) 993,500 7,034.34 0 0 7,020 7,510 6,530
31/03/2026 7,020 0 (0%) 763,300 5,366.23 0 0 7,020 7,510 6,530
30/03/2026 7,020 -0.01 (-0.14%) 647,200 4,518.4 0 0 7,030 7,520 6,540
27/03/2026 7,030 0.05 (0.72%) 905,200 6,343.17 0 0 6,980 7,460 6,500
26/03/2026 6,980 0.04 (0.58%) 899,600 6,268.8 0 0 6,940 7,420 6,460
25/03/2026 6,940 0.2 (2.97%) 628,800 4,333.83 0 0 6,740 7,210 6,270
24/03/2026 6,740 0.05 (0.75%) 1,058,200 7,212.43 0 0 6,690 7,150 6,230
23/03/2026 6,690 -0.26 (-3.74%) 1,528,300 10,379.08 0 0 6,950 7,430 6,470
20/03/2026 6,950 -0.05 (-0.71%) 617,400 4,309.25 0 0 7,000 7,490 6,510
19/03/2026 7,000 -0.11 (-1.55%) 2,082,700 14,605.23 0 0 7,110 7,600 6,620
18/03/2026 7,110 -0.08 (-1.11%) 828,400 5,923.47 0 0 7,190 7,690 6,690
17/03/2026 7,190 -0.06 (-0.83%) 1,031,800 7,465.65 0 0 7,250 7,750 6,750
16/03/2026 7,250 0.16 (2.26%) 1,268,800 9,169.78 0 0 7,090 7,580 6,600
13/03/2026 7,090 0 (0%) 2,164,000 15,392.7 0 0 7,090 7,580 6,600
12/03/2026 7,090 -0.04 (-0.56%) 770,200 5,463.33 0 0 7,130 7,620 6,640
11/03/2026 7,130 0.22 (3.18%) 1,033,100 7,275.15 0 0 6,910 7,390 6,430
10/03/2026 6,910 -0.01 (-0.14%) 2,138,900 14,854.8 0 0 6,920 7,400 6,440
09/03/2026 6,920 -0.52 (-6.99%) 4,710,800 32,599.37 0 0 7,440 7,960 6,920
06/03/2026 7,440 -0.14 (-1.85%) 1,192,800 8,936.25 0 0 7,580 8,110 7,050
05/03/2026 7,580 0.03 (0.4%) 1,116,800 8,505.59 0 0 7,550 8,070 7,030
04/03/2026 7,550 -0.13 (-1.69%) 2,728,400 20,656.55 0 0 7,680 8,210 7,150
03/03/2026 7,680 -0.02 (-0.26%) 1,533,100 11,817.66 0 0 7,700 8,230 7,170
02/03/2026 7,700 -0.2 (-2.53%) 3,299,500 25,555.81 0 0 7,900 8,450 7,350
27/02/2026 7,900 -0.16 (-1.99%) 1,323,100 10,567.65 0 0 8,060 8,620 7,500
26/02/2026 8,060 0 (0%) 905,700 7,310.02 0 0 8,060 8,620 7,500
25/02/2026 8,060 0.02 (0.25%) 1,917,300 15,461.74 0 0 8,040 8,600 7,480
24/02/2026 8,040 0.1 (1.26%) 1,815,100 14,647.65 0 0 7,940 8,490 7,390
23/02/2026 7,940 0.13 (1.66%) 727,100 5,776.25 0 0 7,810 8,350 7,270
13/02/2026 7,810 -0.04 (-0.51%) 639,500 5,005.61 0 0 7,850 8,390 7,310
12/02/2026 7,850 0 (0%) 470,700 3,700.69 0 0 7,850 8,390 7,310
11/02/2026 7,850 0.01 (0.13%) 699,000 5,478.34 0 0 7,840 8,380 7,300
10/02/2026 7,840 0.09 (1.16%) 1,375,700 10,746.41 0 0 7,750 8,290 7,210
09/02/2026 7,750 -0.02 (-0.26%) 919,500 7,152.72 0 0 7,770 8,310 7,230
06/02/2026 7,770 -0.22 (-2.75%) 1,576,500 12,386.78 0 0 7,990 8,540 7,440
05/02/2026 7,990 -0.05 (-0.62%) 1,914,300 15,497.44 0 0 8,040 8,600 7,480
04/02/2026 8,040 0.17 (2.16%) 2,640,100 21,004.35 0 0 7,870 8,420 7,320
03/02/2026 7,870 0.04 (0.51%) 1,348,500 10,630.86 0 0 7,830 8,370 7,290
02/02/2026 7,830 -0.12 (-1.51%) 1,348,700 10,590.2 0 0 7,950 8,500 7,400
30/01/2026 7,950 0 (0%) 1,510,300 12,024.02 0 0 7,950 8,500 7,400
29/01/2026 7,950 0.13 (1.66%) 1,199,300 9,526.96 0 0 7,820 8,360 7,280
28/01/2026 7,820 0.02 (0.26%) 1,236,300 9,656.39 0 0 7,800 8,340 7,260
27/01/2026 7,800 -0.01 (-0.13%) 1,002,300 7,809.27 0 0 7,810 8,350 7,270
26/01/2026 7,810 -0.19 (-2.38%) 2,093,900 16,464.96 0 0 8,000 8,560 7,440

Dữ liệu lịch sử - BSC

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