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
01/04/2026 7,400 -0.3 (-3.9%) 38,801 293.42 0 0 7,700 8,800 6,600
31/03/2026 7,900 0.2 (2.6%) 36,771 283.34 0 0 7,700 8,800 6,600
30/03/2026 7,700 0 (0%) 3,553 27.36 0 0 7,700 8,800 6,600
27/03/2026 7,700 0.3 (4.05%) 39,614 306.67 0 0 7,400 8,500 6,300
26/03/2026 7,400 0 (0%) 9,723 71.71 0 0 7,400 8,500 6,300
25/03/2026 7,500 0.2 (2.74%) 18,560 136.97 0 0 7,300 8,300 6,300
24/03/2026 7,300 0 (0%) 2,210 16.05 0 0 7,300 8,300 6,300
23/03/2026 7,100 -0.2 (-2.74%) 20,958 153.48 0 0 7,300 8,300 6,300
20/03/2026 7,300 0 (0%) 13,500 98.08 0 0 7,300 8,300 6,300
19/03/2026 7,300 0 (0%) 3,469 25.28 0 0 7,300 8,300 6,300
18/03/2026 7,300 0.1 (1.39%) 41,790 303.55 0 0 7,200 8,200 6,200
17/03/2026 7,200 0.1 (1.41%) 3,250 23.27 0 0 7,100 8,100 6,100
16/03/2026 7,100 0 (0%) 5,505 39.09 0 0 7,100 8,100 6,100
13/03/2026 7,100 0 (0%) 13,900 98.73 0 0 7,100 8,100 6,100
12/03/2026 7,400 0.5 (7.25%) 19,372 137.81 0 0 6,900 7,900 5,900
11/03/2026 7,100 0.4 (5.97%) 11,436 79.46 0 0 6,700 7,700 5,700
10/03/2026 6,800 0.3 (4.62%) 4,636 31.2 0 0 6,500 7,400 5,600
09/03/2026 6,500 -0.7 (-9.72%) 60,591 393.62 0 0 7,200 8,200 6,200
06/03/2026 7,200 0 (0%) 26,600 192.34 0 0 7,200 8,200 6,200
05/03/2026 7,200 0 (0%) 22,505 161.96 0 0 7,200 8,200 6,200
04/03/2026 7,300 0 (0%) 52,502 379.51 0 0 7,300 8,300 6,300
03/03/2026 7,200 -0.4 (-5.26%) 45,906 336.14 0 0 7,600 8,700 6,500
02/03/2026 7,600 -0.3 (-3.8%) 29,971 227.1 0 0 7,900 9,000 6,800
27/02/2026 7,800 -0.1 (-1.27%) 22,490 177.13 0 0 7,900 9,000 6,800
26/02/2026 7,900 0 (0%) 31,064 246.29 0 0 7,900 9,000 6,800
25/02/2026 7,700 -0.6 (-7.23%) 36,635 290.57 0 0 8,300 9,500 7,100
24/02/2026 8,300 0.3 (3.75%) 87,164 724.65 0 0 8,000 9,200 6,800
23/02/2026 8,200 1 (13.89%) 228,173 1,832.14 0 0 7,200 8,200 6,200
13/02/2026 7,300 0.3 (4.29%) 55,256 396.2 0 0 7,000 8,000 6,000
12/02/2026 6,900 -0.1 (-1.43%) 9,000 62.99 0 0 7,000 8,000 6,000
11/02/2026 7,000 0.1 (1.45%) 24,903 174.36 0 0 6,900 7,900 5,900
10/02/2026 6,700 0 (0%) 13,130 90.1 0 0 6,700 7,700 5,700
09/02/2026 6,700 0 (0%) 9,800 65.67 0 0 6,700 7,700 5,700
06/02/2026 6,700 -0.2 (-2.9%) 18,260 122.75 0 0 6,900 7,900 5,900
05/02/2026 7,000 0.2 (2.94%) 19,902 138.16 0 0 6,800 7,800 5,800
04/02/2026 6,800 -0.1 (-1.45%) 16,271 111.31 0 0 6,900 7,900 5,900
03/02/2026 6,900 0 (0%) 7,900 54.4 0 0 6,900 7,900 5,900
02/02/2026 6,900 0.4 (6.15%) 72,545 497.7 0 0 6,500 7,400 5,600
30/01/2026 6,500 -0.1 (-1.52%) 19,802 129.16 0 0 6,600 7,500 5,700
29/01/2026 6,500 -0.2 (-2.99%) 23,778 157.06 0 0 6,700 7,700 5,700
28/01/2026 6,700 0.2 (3.08%) 21,480 144.34 0 0 6,500 7,400 5,600
27/01/2026 6,600 0.1 (1.54%) 26,692 172.76 0 0 6,500 7,400 5,600
26/01/2026 6,700 0 (0%) 78,711 514.81 0 0 6,700 7,700 5,700
23/01/2026 6,700 0 (0%) 12,310 82.53 0 0 6,700 7,700 5,700
22/01/2026 6,700 -0.1 (-1.47%) 37,681 253.31 0 0 6,800 7,800 5,800
21/01/2026 6,800 -0.1 (-1.45%) 23,436 158.29 0 0 6,900 7,900 5,900
20/01/2026 6,900 -0.1 (-1.43%) 26,374 181.6 0 0 7,000 8,000 6,000
19/01/2026 7,000 0.2 (2.94%) 48,747 340.32 0 0 6,800 7,800 5,800
16/01/2026 6,800 0.1 (1.49%) 6,120 41.53 0 0 6,700 7,700 5,700
15/01/2026 6,800 0.3 (4.62%) 39,501 264.33 0 0 6,500 7,400 5,600
14/01/2026 6,600 0 (0%) 60,004 390.93 0 0 6,600 7,500 5,700
13/01/2026 6,700 0.1 (1.52%) 17,265 113.21 0 0 6,600 7,500 5,700
12/01/2026 6,600 -0.1 (-1.49%) 18,599 121.87 0 0 6,700 7,700 5,700
09/01/2026 6,700 0 (0%) 16,877 113.03 0 0 6,700 7,700 5,700
08/01/2026 6,800 0 (0%) 31,575 212.03 0 0 6,800 7,800 5,800
07/01/2026 6,800 0.2 (3.03%) 18,762 127. 0 0 6,600 7,500 5,700
06/01/2026 6,700 -0.1 (-1.47%) 28,960 192.46 0 0 6,800 7,800 5,800
05/01/2026 6,700 0 (0%) 58,139 393.55 0 0 6,700 7,700 5,700
31/12/2025 6,700 -0.1 (-1.47%) 46,269 308.55 0 0 6,800 7,800 5,800
30/12/2025 6,800 -0.1 (-1.45%) 15,726 107.58 0 0 6,900 7,900 5,900
29/12/2025 7,000 0.3 (4.48%) 15,522 107.78 0 0 6,700 7,700 5,700
26/12/2025 6,900 -0.2 (-2.82%) 55,352 370.76 0 0 7,100 8,100 6,100
25/12/2025 7,100 0.2 (2.9%) 21,977 155.68 0 0 6,900 7,900 5,900
24/12/2025 6,900 -0.1 (-1.43%) 55,073 379.29 0 0 7,000 8,000 6,000
23/12/2025 7,100 0.1 (1.43%) 39,380 276.22 0 0 7,000 8,000 6,000
22/12/2025 7,100 -0.1 (-1.39%) 42,440 297.38 0 0 7,200 8,200 6,200
19/12/2025 7,300 0.4 (5.8%) 14,959 107.83 0 0 6,900 7,900 5,900
18/12/2025 7,100 -0.2 (-2.74%) 51,051 351.41 0 0 7,300 8,300 6,300
17/12/2025 7,200 -0.1 (-1.37%) 33,872 246.51 0 0 7,300 8,300 6,300
16/12/2025 7,400 0.1 (1.37%) 45,341 331.26 0 0 7,300 8,300 6,300
15/12/2025 7,500 0.4 (5.63%) 35,171 256.03 0 0 7,100 8,100 6,100
12/12/2025 7,000 -0.5 (-6.67%) 75,688 534.24 0 0 7,500 8,600 6,400
11/12/2025 7,400 -0.4 (-5.13%) 90,800 684.95 0 0 7,800 8,900 6,700
10/12/2025 7,600 -0.5 (-6.17%) 49,743 389.49 0 0 8,100 9,300 6,900
09/12/2025 8,200 1 (13.89%) 335,386 2,723.42 0 0 7,200 8,200 6,200
08/12/2025 7,500 0.9 (13.64%) 117,743 846.8 0 0 6,600 7,500 5,700
05/12/2025 6,700 0.4 (6.35%) 79,988 526.32 0 0 6,300 7,200 5,400
04/12/2025 6,300 0.1 (1.61%) 36,461 229.58 0 0 6,200 7,100 5,300
03/12/2025 6,300 0.1 (1.61%) 33,132 205.88 0 0 6,200 7,100 5,300
02/12/2025 6,300 0.2 (3.28%) 37,651 232.05 0 0 6,100 7,000 5,200
01/12/2025 6,200 -0.2 (-3.13%) 88,673 545. 0 0 6,400 7,300 5,500
28/11/2025 6,300 -0.1 (-1.56%) 10,600 67.33 0 0 6,400 7,300 5,500
27/11/2025 6,400 0 (0%) 9,109 58.26 0 0 6,400 7,300 5,500
26/11/2025 6,500 0.1 (1.56%) 13,060 83.93 0 0 6,400 7,300 5,500
25/11/2025 6,400 0 (0%) 14,675 93.92 1,500,000 8,250 6,400 7,300 5,500
24/11/2025 6,300 -0.2 (-3.08%) 14,456 92.08 0 0 6,500 7,400 5,600
21/11/2025 6,600 0.1 (1.54%) 8,364 54.07 254,000 1,422.4 6,500 7,400 5,600
20/11/2025 6,500 -0.1 (-1.52%) 6,400 41.66 0 0 6,600 7,500 5,700
19/11/2025 6,500 -0.1 (-1.52%) 11,819 78.42 0 0 6,600 7,500 5,700
18/11/2025 6,400 -0.4 (-5.88%) 28,422 187.87 0 0 6,800 7,800 5,800
17/11/2025 6,700 0 (0%) 4,900 33.08 0 0 6,700 7,700 5,700
14/11/2025 6,700 0.1 (1.52%) 4,921 32.97 0 0 6,600 7,500 5,700
13/11/2025 6,600 0 (0%) 3,603 23.79 0 0 6,600 7,500 5,700
12/11/2025 6,600 0 (0%) 26,422 175.04 0 0 6,600 7,500 5,700
11/11/2025 6,700 0.1 (1.52%) 9,578 63.68 0 0 6,600 7,500 5,700
10/11/2025 6,600 0.1 (1.54%) 21,301 141.12 0 0 6,500 7,400 5,600
07/11/2025 6,600 0.1 (1.54%) 16,756 108.18 0 0 6,500 7,400 5,600
06/11/2025 6,600 0.3 (4.76%) 24,100 156.32 0 0 6,300 7,200 5,400
05/11/2025 6,400 0 (0%) 22,930 145.56 0 0 6,400 7,300 5,500
04/11/2025 6,500 0 (0%) 11,873 76.04 0 0 6,500 7,400 5,600
03/11/2025 6,500 0 (0%) 10,604 69.08 0 0 6,500 7,400 5,600
31/10/2025 6,500 0 (0%) 7,680 50.24 0 0 6,500 7,400 5,600
30/10/2025 6,500 -0.1 (-1.52%) 27,706 180.21 0 0 6,600 7,500 5,700
29/10/2025 6,700 0.1 (1.52%) 15,751 103.95 0 0 6,600 7,500 5,700
28/10/2025 6,600 0.1 (1.54%) 23,400 153.76 0 0 6,500 7,400 5,600
27/10/2025 6,600 -0.1 (-1.49%) 14,548 95.21 0 0 6,700 7,700 5,700
24/10/2025 6,600 -0.3 (-4.35%) 7,718 51.62 0 0 6,900 7,900 5,900
23/10/2025 6,800 0.3 (4.62%) 39,834 274.62 0 0 6,500 7,400 5,600
22/10/2025 6,400 0.2 (3.23%) 16,010 103.54 421,800 2,235.54 6,200 7,100 5,300
21/10/2025 6,300 -0.2 (-3.08%) 14,545 90.81 0 0 6,500 7,400 5,600
20/10/2025 6,300 -0.3 (-4.55%) 16,499 107.47 0 0 6,600 7,500 5,700
17/10/2025 6,600 0 (0%) 28,534 188.58 0 0 6,600 7,500 5,700
16/10/2025 6,700 0.1 (1.52%) 35,794 234.94 0 0 6,600 7,500 5,700
15/10/2025 6,600 -0.1 (-1.49%) 14,287 93.92 0 0 6,700 7,700 5,700
14/10/2025 6,600 0 (0%) 19,251 128.42 0 0 6,600 7,500 5,700
13/10/2025 6,600 -0.1 (-1.49%) 42,327 281.29 0 0 6,700 7,700 5,700
10/10/2025 6,700 -0.1 (-1.47%) 34,420 230.01 0 0 6,800 7,800 5,800
09/10/2025 6,800 -0.1 (-1.45%) 12,603 86.1 0 0 6,900 7,900 5,900
08/10/2025 6,900 -0.1 (-1.43%) 22,789 157.36 0 0 7,000 8,000 6,000
07/10/2025 7,000 0 (0%) 30,111 210.48 0 0 7,000 8,000 6,000
06/10/2025 7,100 0.1 (1.43%) 23,684 165.86 0 0 7,000 8,000 6,000
03/10/2025 7,000 -0.5 (-6.67%) 60,643 424.91 0 0 7,500 8,600 6,400
02/10/2025 7,400 -0.3 (-3.9%) 34,290 258.18 0 0 7,700 8,800 6,600
01/10/2025 7,700 -0.1 (-1.28%) 49,835 381.93 0 0 7,800 8,900 6,700

Dữ liệu lịch sử - BSC

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