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
02/04/2026 8,800 0.2 (2.33%) 740,462 6,347.89 0 0 8,600 9,400 7,800
01/04/2026 8,600 0.2 (2.38%) 828,573 7,263.15 0 0 8,400 9,200 7,600
31/03/2026 8,400 0.7 (9.09%) 1,511,957 12,545.19 0 0 7,700 8,400 7,000
30/03/2026 7,700 0.7 (10%) 1,726,154 12,979.28 0 0 7,000 7,700 6,300
27/03/2026 7,000 0 (0%) 348,038 2,464.38 0 0 7,000 7,700 6,300
26/03/2026 7,000 -0.1 (-1.41%) 183,413 1,310.43 0 0 7,100 7,800 6,400
25/03/2026 7,100 0.6 (9.23%) 1,425,806 10,109.81 0 0 6,500 7,100 5,900
24/03/2026 6,500 0.1 (1.56%) 2,006,535 13,954.46 0 0 6,400 7,000 5,800
23/03/2026 6,400 0.4 (6.67%) 1,354,943 8,923.96 0 0 6,000 6,600 5,400
20/03/2026 6,000 -0.5 (-7.69%) 1,219,572 8,133.23 0 0 6,500 7,100 5,900
19/03/2026 6,500 0 (0%) 1,035,895 6,940.83 0 0 6,500 7,100 5,900
18/03/2026 6,500 0 (0%) 574,682 3,826.58 0 0 6,500 7,100 5,900
17/03/2026 6,500 -0.1 (-1.52%) 796,231 5,357.28 0 0 6,600 7,200 6,000
16/03/2026 6,600 0.2 (3.13%) 573,710 3,791.23 0 0 6,400 7,000 5,800
13/03/2026 6,400 0.1 (1.59%) 283,850 1,829.74 0 0 6,300 6,900 5,700
12/03/2026 6,300 -0.3 (-4.55%) 177,948 1,140.83 0 0 6,600 7,200 6,000
11/03/2026 6,600 0.4 (6.45%) 122,349 801.62 0 0 6,200 6,800 5,600
10/03/2026 6,200 0.5 (8.77%) 679,932 4,193.12 0 0 5,700 6,200 5,200
09/03/2026 5,700 -0.6 (-9.52%) 531,056 3,048.4 0 0 6,300 6,900 5,700
06/03/2026 6,300 -0.3 (-4.55%) 307,900 1,995.42 0 0 6,600 7,200 6,000
05/03/2026 6,600 0.2 (3.13%) 229,880 1,503.07 0 0 6,400 7,000 5,800
04/03/2026 6,400 0.1 (1.59%) 235,308 1,509.29 0 0 6,300 6,900 5,700
03/03/2026 6,300 0.1 (1.61%) 1,804,609 12,092.25 0 0 6,200 6,800 5,600
02/03/2026 6,200 0.1 (1.64%) 340,839 2,079.65 0 0 6,100 6,700 5,500
27/02/2026 6,100 0.5 (8.93%) 849,009 5,104.6 0 0 5,600 6,100 5,100
26/02/2026 5,600 0 (0%) 107,654 602.86 0 0 5,600 6,100 5,100
25/02/2026 5,600 0 (0%) 22,384 125.37 0 0 5,600 6,100 5,100
24/02/2026 5,600 0 (0%) 289,015 1,610.77 0 0 5,600 6,100 5,100
23/02/2026 5,600 -0.1 (-1.75%) 177,888 1,004.26 0 0 5,700 6,200 5,200
13/02/2026 5,700 0 (0%) 99,615 556.05 0 0 5,700 6,200 5,200
12/02/2026 5,700 0 (0%) 32,001 182.37 0 0 5,700 6,200 5,200
11/02/2026 5,700 0 (0%) 97,845 550.12 0 0 5,700 6,200 5,200
10/02/2026 5,700 -0.2 (-3.39%) 53,908 312.57 0 0 5,900 6,400 5,400
09/02/2026 5,900 0.5 (9.26%) 1,055,665 6,191.93 0 0 5,400 5,900 4,900
06/02/2026 5,400 -0.2 (-3.57%) 134,522 737.1 0 0 5,600 6,100 5,100
05/02/2026 5,600 -0.1 (-1.75%) 272,606 1,517.19 0 0 5,700 6,200 5,200
04/02/2026 5,700 -0.1 (-1.72%) 155,915 880.08 0 0 5,800 6,300 5,300
03/02/2026 5,800 0 (0%) 108,600 617.81 0 0 5,800 6,300 5,300
02/02/2026 5,800 0 (0%) 378,589 2,129.22 0 0 5,800 6,300 5,300
30/01/2026 5,800 -0.1 (-1.69%) 163,228 956.19 0 0 5,900 6,400 5,400
29/01/2026 5,900 0 (0%) 85,145 501.87 0 0 5,900 6,400 5,400
28/01/2026 5,900 0 (0%) 116,048 683.54 0 0 5,900 6,400 5,400
27/01/2026 5,900 -0.2 (-3.28%) 102,255 609.53 0 0 6,100 6,700 5,500
26/01/2026 6,100 0 (0%) 292,634 1,756.31 0 0 6,100 6,700 5,500
23/01/2026 6,100 0.2 (3.39%) 274,085 1,660.02 330,000 1,782 5,900 6,400 5,400
22/01/2026 5,900 0 (0%) 272,412 1,628.09 0 0 5,900 6,400 5,400
21/01/2026 5,900 0 (0%) 100,571 592.61 0 0 5,900 6,400 5,400
20/01/2026 5,900 0 (0%) 477,452 2,800.61 0 0 5,900 6,400 5,400
19/01/2026 5,900 0 (0%) 79,553 473.4 0 0 5,900 6,400 5,400
16/01/2026 5,900 0 (0%) 144,072 868.76 0 0 5,900 6,400 5,400
15/01/2026 5,900 0 (0%) 236,310 1,382.75 0 0 5,900 6,400 5,400
14/01/2026 5,900 -0.1 (-1.67%) 165,683 988.03 0 0 6,000 6,600 5,400
13/01/2026 6,000 0 (0%) 148,688 895.48 0 0 6,000 6,600 5,400
12/01/2026 6,000 -0.1 (-1.64%) 147,441 889.83 0 0 6,100 6,700 5,500
09/01/2026 6,100 -0.2 (-3.17%) 177,139 1,081.49 0 0 6,300 6,900 5,700
08/01/2026 6,300 0.1 (1.61%) 38,141 236.69 0 0 6,200 6,800 5,600
07/01/2026 6,200 0 (0%) 68,175 422.41 0 0 6,200 6,800 5,600
06/01/2026 6,200 -0.1 (-1.59%) 130,469 799.61 0 0 6,300 6,900 5,700
05/01/2026 6,300 0 (0%) 230,591 1,441.1 0 0 6,300 6,900 5,700
31/12/2025 6,300 0.1 (1.61%) 174,706 1,083.22 0 0 6,200 6,800 5,600
30/12/2025 6,200 0 (0%) 69,525 425.61 0 0 6,200 6,800 5,600
29/12/2025 6,200 0 (0%) 84,532 517.96 0 0 6,200 6,800 5,600
26/12/2025 6,200 -0.2 (-3.13%) 277,294 1,724.68 0 0 6,400 7,000 5,800
25/12/2025 6,400 0.1 (1.59%) 214,937 1,358.67 0 0 6,300 6,900 5,700
24/12/2025 6,300 0 (0%) 135,175 852.19 0 0 6,300 6,900 5,700
23/12/2025 6,300 0 (0%) 185,072 1,163.35 0 0 6,300 6,900 5,700
22/12/2025 6,300 -0.2 (-3.08%) 331,647 2,106.41 0 0 6,500 7,100 5,900
19/12/2025 6,500 0.1 (1.56%) 251,052 1,642.61 0 0 6,400 7,000 5,800
18/12/2025 6,400 0.1 (1.59%) 216,886 1,394.27 0 0 6,300 6,900 5,700
17/12/2025 6,300 -0.1 (-1.56%) 104,033 666.85 0 0 6,400 7,000 5,800
16/12/2025 6,400 -0.1 (-1.54%) 286,577 1,843.9 0 0 6,500 7,100 5,900
15/12/2025 6,500 0 (0%) 244,203 1,577.77 0 0 6,500 7,100 5,900
12/12/2025 6,500 -0.2 (-2.99%) 131,800 864.5 0 0 6,700 7,300 6,100
11/12/2025 6,700 0.1 (1.52%) 167,272 1,130.08 0 0 6,600 7,200 6,000
10/12/2025 6,600 -0.2 (-2.94%) 417,504 2,776.32 0 0 6,800 7,400 6,200
09/12/2025 6,800 -0.3 (-4.23%) 326,793 2,261.18 0 0 7,100 7,800 6,400
08/12/2025 7,100 0 (0%) 223,498 1,574.39 0 0 7,100 7,800 6,400
05/12/2025 7,100 0.1 (1.43%) 429,773 3,011.27 0 0 7,000 7,700 6,300
04/12/2025 7,000 -0.1 (-1.41%) 414,878 2,944.7 0 0 7,100 7,800 6,400
03/12/2025 7,100 -0.1 (-1.39%) 506,629 3,608.15 0 0 7,200 7,900 6,500
02/12/2025 7,200 0.4 (5.88%) 1,439,596 10,197.94 0 0 6,800 7,400 6,200
01/12/2025 6,800 -0.1 (-1.45%) 173,647 1,196.22 0 0 6,900 7,500 6,300
28/11/2025 6,900 -0.1 (-1.43%) 367,445 2,563.69 0 0 7,000 7,700 6,300
27/11/2025 7,000 0.2 (2.94%) 650,856 4,475.5 0 0 6,800 7,400 6,200
26/11/2025 6,800 0 (0%) 195,245 1,318.73 0 0 6,800 7,400 6,200
25/11/2025 6,800 -0.1 (-1.45%) 441,387 2,980.11 0 0 6,900 7,500 6,300
24/11/2025 6,900 0 (0%) 703,462 4,880.23 0 0 6,900 7,500 6,300
21/11/2025 6,900 -0.1 (-1.43%) 713,089 4,938.15 0 0 7,000 7,700 6,300
20/11/2025 7,000 0.2 (2.94%) 1,043,667 7,268.72 0 0 6,800 7,400 6,200
19/11/2025 6,800 0.2 (3.03%) 1,129,866 7,679.54 0 0 6,600 7,200 6,000
18/11/2025 6,600 0.1 (1.54%) 387,017 2,549.76 0 0 6,500 7,100 5,900
17/11/2025 6,500 -0.1 (-1.52%) 337,608 2,192.21 0 0 6,600 7,200 6,000
14/11/2025 6,600 0 (0%) 383,267 2,495.02 0 0 6,600 7,200 6,000
13/11/2025 6,600 -0.1 (-1.49%) 350,178 2,312.81 0 0 6,700 7,300 6,100
12/11/2025 6,700 0.1 (1.52%) 427,685 2,797.89 0 0 6,600 7,200 6,000
11/11/2025 6,600 0 (0%) 531,668 3,466.3 0 0 6,600 7,200 6,000
10/11/2025 6,600 0.1 (1.54%) 958,667 6,319.52 0 0 6,500 7,100 5,900
07/11/2025 6,500 0 (0%) 1,112,837 7,266.17 0 0 6,500 7,100 5,900
06/11/2025 6,500 0.1 (1.56%) 1,403,807 9,001.72 0 0 6,400 7,000 5,800
05/11/2025 6,400 0.4 (6.67%) 1,115,725 6,958.01 0 0 6,000 6,600 5,400
04/11/2025 6,000 0 (0%) 353,312 2,126.44 0 0 6,000 6,600 5,400
03/11/2025 6,000 -0.1 (-1.64%) 312,818 1,923.77 0 0 6,100 6,700 5,500
31/10/2025 6,100 -0.2 (-3.17%) 236,150 1,460.92 0 0 6,300 6,900 5,700
30/10/2025 6,300 0 (0%) 360,675 2,264.51 0 0 6,300 6,900 5,700
29/10/2025 6,300 0.3 (5%) 1,225,328 7,582.2 0 0 6,000 6,600 5,400
28/10/2025 6,000 0.3 (5.26%) 1,039,300 6,177.91 0 0 5,700 6,200 5,200
27/10/2025 5,700 0 (0%) 128,064 733.36 0 0 5,700 6,200 5,200
24/10/2025 5,700 -0.1 (-1.72%) 225,122 1,293.47 0 0 5,800 6,300 5,300
23/10/2025 5,800 0 (0%) 150,196 857.41 0 0 5,800 6,300 5,300
22/10/2025 5,800 0.1 (1.75%) 142,702 811.44 0 0 5,700 6,200 5,200
21/10/2025 5,700 0.2 (3.64%) 552,037 3,117.99 0 0 5,500 6,000 5,000
20/10/2025 5,500 -0.4 (-6.78%) 666,332 3,788.6 0 0 5,900 6,400 5,400
17/10/2025 5,900 0 (0%) 331,783 1,948.23 0 0 5,900 6,400 5,400
16/10/2025 5,900 0 (0%) 220,106 1,309.13 0 0 5,900 6,400 5,400
15/10/2025 5,900 0 (0%) 132,944 787.4 0 0 5,900 6,400 5,400
14/10/2025 5,900 0.1 (1.72%) 918,227 5,573.8 0 0 5,800 6,300 5,300
13/10/2025 5,800 -0.1 (-1.69%) 242,792 1,409.32 0 0 5,900 6,400 5,400
10/10/2025 5,900 -0.1 (-1.67%) 146,422 863.28 0 0 6,000 6,600 5,400
09/10/2025 6,000 0 (0%) 166,935 989.34 0 0 6,000 6,600 5,400
08/10/2025 6,000 0 (0%) 266,624 1,579. 0 0 6,000 6,600 5,400
07/10/2025 6,000 -0.1 (-1.64%) 382,252 2,286.57 0 0 6,100 6,700 5,500
06/10/2025 6,100 0.1 (1.67%) 660,705 3,995.32 0 0 6,000 6,600 5,400
03/10/2025 6,000 -0.1 (-1.64%) 415,303 2,494.66 0 0 6,100 6,700 5,500

Dữ liệu lịch sử - BSC

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