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
14/05/2026 2,800 -0.03 (-1.06%) 63,100 177. 0 0 2,830 3,020 2,640
13/05/2026 2,830 0.03 (1.07%) 39,400 111.27 0 0 2,800 2,990 2,610
12/05/2026 2,800 -0.05 (-1.75%) 83,500 234.23 0 0 2,850 3,040 2,660
11/05/2026 2,850 0.02 (0.71%) 193,100 548.15 0 0 2,830 3,020 2,640
08/05/2026 2,830 0 (0%) 221,100 626.38 0 0 2,830 3,020 2,640
07/05/2026 2,830 -0.05 (-1.74%) 114,400 323.41 0 0 2,880 3,080 2,680
06/05/2026 2,880 -0.01 (-0.35%) 69,800 200.61 0 0 2,890 3,090 2,690
05/05/2026 2,890 -0.01 (-0.34%) 73,600 211.29 0 0 2,900 3,100 2,700
04/05/2026 2,900 0 (0%) 84,400 243.37 0 0 2,900 3,100 2,700
29/04/2026 2,900 -0.03 (-1.02%) 48,900 141.55 0 0 2,930 3,130 2,730
28/04/2026 2,930 0 (0%) 337,700 984.49 0 0 2,930 3,130 2,730
24/04/2026 2,930 -0.01 (-0.34%) 61,800 181.68 0 0 2,940 3,140 2,740
23/04/2026 2,940 0.01 (0.34%) 422,000 1,252.43 0 0 2,930 3,130 2,730
22/04/2026 2,930 -0.01 (-0.34%) 176,500 520.83 0 0 2,940 3,140 2,740
21/04/2026 2,940 0.03 (1.03%) 319,600 942.61 0 0 2,910 3,110 2,710
20/04/2026 2,910 0 (0%) 159,400 461.62 0 0 2,910 3,110 2,710
17/04/2026 2,910 -0.05 (-1.69%) 255,800 750.43 0 0 2,960 3,160 2,760
16/04/2026 2,960 -0.02 (-0.67%) 127,300 376.71 0 0 2,980 3,180 2,780
15/04/2026 2,980 -0.01 (-0.33%) 233,900 694.53 0 0 2,990 3,190 2,790
14/04/2026 2,990 0.06 (2.05%) 267,500 794.79 0 0 2,930 3,130 2,730
13/04/2026 2,930 -0.04 (-1.35%) 67,800 198.61 0 0 2,970 3,170 2,770
10/04/2026 2,970 0.05 (1.71%) 210,600 613.44 0 0 2,920 3,120 2,720
09/04/2026 2,920 -0.05 (-1.68%) 229,200 659.63 0 0 2,970 3,170 2,770
08/04/2026 2,970 0.06 (2.06%) 373,700 1,105.69 0 0 2,910 3,110 2,710
07/04/2026 2,910 -0.04 (-1.36%) 569,300 1,659.28 0 0 2,950 3,150 2,750
06/04/2026 2,950 -0.16 (-5.14%) 665,500 1,984.86 0 0 3,110 3,320 2,900
03/04/2026 3,110 -0.14 (-4.31%) 346,400 1,112.48 0 0 3,250 3,470 3,030
02/04/2026 3,250 0.21 (6.91%) 572,800 1,796.74 0 0 3,040 3,250 2,830
01/04/2026 3,040 0.04 (1.33%) 229,500 690.99 0 0 3,000 3,210 2,790
31/03/2026 3,000 0.04 (1.35%) 133,900 401.61 0 0 2,960 3,160 2,760
30/03/2026 2,960 -0.03 (-1.%) 60,000 178.02 0 0 2,990 3,190 2,790
27/03/2026 2,990 -0.03 (-0.99%) 198,900 593.3 0 0 3,020 3,230 2,810
26/03/2026 3,020 -0.02 (-0.66%) 228,800 689.08 0 0 3,040 3,250 2,830
25/03/2026 3,040 0.03 (1.%) 270,700 822.38 0 0 3,010 3,220 2,800
24/03/2026 3,010 0.09 (3.08%) 129,400 384.72 0 0 2,920 3,120 2,720
23/03/2026 2,920 -0.04 (-1.35%) 311,400 910.4 0 0 2,960 3,160 2,760
20/03/2026 2,960 -0.05 (-1.66%) 288,900 844.35 0 0 3,010 3,220 2,800
19/03/2026 3,010 -0.07 (-2.27%) 268,200 800.71 0 0 3,080 3,290 2,870
18/03/2026 3,080 0.2 (6.94%) 1,478,100 4,551.15 0 0 2,880 3,080 2,680
17/03/2026 2,880 0.18 (6.67%) 172,800 494.8 0 0 2,700 2,880 2,520
16/03/2026 2,700 0.09 (3.45%) 158,900 428.77 0 0 2,610 2,790 2,430
13/03/2026 2,610 0 (0%) 276,000 720.93 0 0 2,610 2,790 2,430
12/03/2026 2,610 -0.04 (-1.51%) 201,900 527.48 0 0 2,650 2,830 2,470
11/03/2026 2,650 0.06 (2.32%) 161,000 419.72 0 0 2,590 2,770 2,410
10/03/2026 2,590 0.02 (0.78%) 242,800 624.36 0 0 2,570 2,740 2,400
09/03/2026 2,570 -0.19 (-6.88%) 527,300 1,359.69 0 0 2,760 2,950 2,570
06/03/2026 2,760 -0.01 (-0.36%) 55,800 155.65 0 0 2,770 2,960 2,580
05/03/2026 2,770 -0.02 (-0.72%) 81,400 227.5 0 0 2,790 2,980 2,600
04/03/2026 2,790 -0.01 (-0.36%) 132,400 367.7 0 0 2,800 2,990 2,610
03/03/2026 2,800 -0.02 (-0.71%) 153,000 428.14 0 0 2,820 3,010 2,630
02/03/2026 2,820 -0.06 (-2.08%) 249,500 700.33 0 0 2,880 3,080 2,680
27/02/2026 2,880 -0.02 (-0.69%) 55,800 161.34 0 0 2,900 3,100 2,700
26/02/2026 2,900 -0.01 (-0.34%) 102,800 299.26 0 0 2,910 3,110 2,710
25/02/2026 2,910 0.02 (0.69%) 201,800 585.99 0 0 2,890 3,090 2,690
24/02/2026 2,890 0.02 (0.7%) 99,800 286.8 0 0 2,870 3,070 2,670
23/02/2026 2,870 0.08 (2.87%) 89,400 255.25 0 0 2,790 2,980 2,600
13/02/2026 2,790 -0.02 (-0.71%) 76,800 214.61 0 0 2,810 3,000 2,620
12/02/2026 2,810 -0.02 (-0.71%) 75,500 211.48 0 0 2,830 3,020 2,640
11/02/2026 2,830 0.01 (0.35%) 63,400 178.95 0 0 2,820 3,010 2,630
10/02/2026 2,820 0.02 (0.71%) 74,400 213.32 0 0 2,800 2,990 2,610
09/02/2026 2,800 0.01 (0.36%) 61,800 173.32 0 0 2,790 2,980 2,600
06/02/2026 2,790 -0.06 (-2.11%) 231,600 651.29 0 0 2,850 3,040 2,660
05/02/2026 2,850 0.03 (1.06%) 91,100 258.66 0 0 2,820 3,010 2,630
04/02/2026 2,820 -0.05 (-1.74%) 147,000 419.43 0 0 2,870 3,070 2,670
03/02/2026 2,870 0 (0%) 155,300 445.18 0 0 2,870 3,070 2,670
02/02/2026 2,870 -0.04 (-1.37%) 154,100 442.18 0 0 2,910 3,110 2,710
30/01/2026 2,910 0.01 (0.34%) 140,100 407.38 0 0 2,900 3,100 2,700
29/01/2026 2,900 -0.02 (-0.68%) 128,000 374.22 0 0 2,920 3,120 2,720
28/01/2026 2,920 -0.03 (-1.02%) 118,200 344.64 0 0 2,950 3,150 2,750
27/01/2026 2,950 -0.01 (-0.34%) 102,700 303.18 0 0 2,960 3,160 2,760
26/01/2026 2,960 -0.02 (-0.67%) 178,500 528.01 0 0 2,980 3,180 2,780
23/01/2026 2,980 -0.03 (-1.%) 90,300 270.16 0 0 3,010 3,220 2,800
22/01/2026 3,010 0.01 (0.33%) 263,300 784.54 0 0 3,000 3,210 2,790
21/01/2026 3,000 -0.03 (-0.99%) 149,000 444.68 0 0 3,030 3,240 2,820
20/01/2026 3,030 0.03 (1%) 185,200 560.74 0 0 3,000 3,210 2,790
19/01/2026 3,000 0.01 (0.33%) 107,800 325.1 0 0 2,990 3,190 2,790
16/01/2026 2,990 0 (0%) 126,000 376.54 0 0 2,990 3,190 2,790
15/01/2026 2,990 -0.01 (-0.33%) 251,600 749.14 0 0 3,000 3,210 2,790
14/01/2026 3,000 0.01 (0.33%) 112,100 335.65 0 0 2,990 3,190 2,790
13/01/2026 2,990 -0.01 (-0.33%) 213,900 639.6 0 0 3,000 3,210 2,790
12/01/2026 3,000 0 (0%) 233,300 693.62 0 0 3,000 3,210 2,790
09/01/2026 3,000 -0.03 (-0.99%) 172,300 518.33 0 0 3,030 3,240 2,820
08/01/2026 3,030 -0.03 (-0.98%) 135,000 408.8 0 0 3,060 3,270 2,850
07/01/2026 3,060 0.03 (0.99%) 134,600 409.21 0 0 3,030 3,240 2,820
06/01/2026 3,030 -0.08 (-2.57%) 201,700 614.57 0 0 3,110 3,320 2,900
05/01/2026 3,110 0 (0%) 187,900 578.94 0 0 3,110 3,320 2,900
31/12/2025 3,110 0 (0%) 137,600 426.7 0 0 3,110 3,320 2,900
30/12/2025 3,110 -0.02 (-0.64%) 100,600 312.85 0 0 3,130 3,340 2,920
29/12/2025 3,130 0.01 (0.32%) 98,300 307.53 0 0 3,120 3,330 2,910
26/12/2025 3,120 -0.05 (-1.58%) 110,000 343.07 0 0 3,170 3,390 2,950
25/12/2025 3,170 0.04 (1.28%) 101,400 321.95 0 0 3,130 3,340 2,920
24/12/2025 3,130 -0.03 (-0.95%) 259,800 816.02 0 0 3,160 3,380 2,940
23/12/2025 3,160 -0.08 (-2.47%) 371,300 1,182. 0 0 3,240 3,460 3,020
22/12/2025 3,240 -0.03 (-0.92%) 165,700 532.57 0 0 3,270 3,490 3,050
19/12/2025 3,270 -0.02 (-0.61%) 82,700 270.04 0 0 3,290 3,520 3,060
18/12/2025 3,290 -0.01 (-0.3%) 92,300 303.56 0 0 3,300 3,530 3,070
17/12/2025 3,300 0.01 (0.3%) 105,800 349.3 0 0 3,290 3,520 3,060
16/12/2025 3,290 0 (0%) 184,200 602.95 0 0 3,290 3,520 3,060
15/12/2025 3,290 0 (0%) 81,500 268.42 0 0 3,290 3,520 3,060
12/12/2025 3,290 -0.09 (-2.66%) 208,500 692.81 0 0 3,380 3,610 3,150
11/12/2025 3,380 0 (0%) 182,300 623.94 0 0 3,380 3,610 3,150
10/12/2025 3,380 -0.05 (-1.46%) 523,700 1,779.29 0 0 3,430 3,670 3,190
09/12/2025 3,430 -0.25 (-6.79%) 962,300 3,351.28 0 0 3,680 3,930 3,430
08/12/2025 3,680 0 (0%) 414,100 1,561.91 0 0 3,680 3,930 3,430
05/12/2025 3,680 0.22 (6.36%) 1,765,900 6,506.14 0 0 3,460 3,700 3,220
04/12/2025 3,460 -0.06 (-1.7%) 251,700 877.78 0 0 3,520 3,760 3,280
03/12/2025 3,520 0.04 (1.15%) 201,400 708.62 0 0 3,480 3,720 3,240
02/12/2025 3,480 -0.14 (-3.87%) 218,100 766.27 0 0 3,620 3,870 3,370
01/12/2025 3,620 0.09 (2.55%) 413,500 1,461.26 0 0 3,530 3,770 3,290
28/11/2025 3,530 -0.12 (-3.29%) 447,600 1,587.82 0 0 3,650 3,900 3,400
27/11/2025 3,650 0.02 (0.55%) 458,200 1,638.85 0 0 3,630 3,880 3,380
26/11/2025 3,630 -0.01 (-0.27%) 1,192,600 4,527.04 0 0 3,640 3,890 3,390
25/11/2025 3,640 0.23 (6.74%) 1,443,000 5,222.38 0 0 3,410 3,640 3,180
24/11/2025 3,410 0.22 (6.9%) 326,900 1,098.56 0 0 3,190 3,410 2,970
21/11/2025 3,190 -0.1 (-3.04%) 254,200 815.82 0 0 3,290 3,520 3,060
20/11/2025 3,290 -0.06 (-1.79%) 144,700 473. 0 0 3,350 3,580 3,120
19/11/2025 3,350 -0.02 (-0.59%) 1,299,300 4,511.14 0 0 3,370 3,600 3,140
18/11/2025 3,370 0.22 (6.98%) 200,100 674.34 0 0 3,150 3,370 2,930
17/11/2025 3,150 0.2 (6.78%) 434,600 1,324.09 0 0 2,950 3,150 2,750
14/11/2025 2,950 0.03 (1.03%) 112,700 330.66 0 0 2,920 3,120 2,720

Dữ liệu lịch sử - BSC

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