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 5,740 -0.06 (-1.03%) 848,400 4,864.4 0 0 5,800 6,200 5,400
01/04/2026 5,800 0.1 (1.75%) 744,900 4,317.54 0 0 5,700 6,090 5,310
31/03/2026 5,700 0.1 (1.79%) 508,800 2,897.28 0 0 5,600 5,990 5,210
30/03/2026 5,600 -0.15 (-2.61%) 1,056,000 5,910.55 0 0 5,750 6,150 5,350
27/03/2026 5,750 0.17 (3.05%) 629,400 3,586.33 0 0 5,580 5,970 5,190
26/03/2026 5,580 -0.25 (-4.29%) 881,500 5,004.15 0 0 5,830 6,230 5,430
25/03/2026 5,830 0.13 (2.28%) 586,600 3,427.64 0 0 5,700 6,090 5,310
24/03/2026 5,700 0.17 (3.07%) 560,200 3,209.71 0 0 5,530 5,910 5,150
23/03/2026 5,530 -0.25 (-4.33%) 1,002,100 5,619.94 0 0 5,780 6,180 5,380
20/03/2026 5,780 -0.43 (-6.92%) 3,670,200 21,367.54 0 0 6,210 6,640 5,780
19/03/2026 6,210 -0.46 (-6.9%) 2,553,600 16,499.61 0 0 6,670 7,130 6,210
18/03/2026 6,670 0.43 (6.89%) 987,300 6,570.01 0 0 6,240 6,670 5,810
17/03/2026 6,240 -0.39 (-5.88%) 13,911,500 86,665.29 0 0 6,630 7,090 6,170
16/03/2026 6,630 -0.49 (-6.88%) 301,300 1,997.62 0 0 7,120 7,610 6,630
13/03/2026 7,120 -0.53 (-6.93%) 121,100 862.23 0 0 7,650 8,180 7,120
12/03/2026 7,650 -0.57 (-6.93%) 96,800 740.52 90,000 688.5 8,220 8,790 7,650
11/03/2026 8,220 -0.61 (-6.91%) 231,900 1,906.22 0 0 8,830 9,440 8,220
10/03/2026 8,830 -0.66 (-6.95%) 178,100 1,572.62 0 0 9,490 10,150 8,830
09/03/2026 9,490 -0.71 (-6.96%) 91,100 867.37 0 0 10,200 10,900 9,490
06/03/2026 10,200 0 (0%) 265,300 2,675.36 0 0 10,200 10,900 9,490
05/03/2026 10,200 -0.1 (-0.97%) 215,600 2,190.61 74,000 762.2 10,300 11,000 9,580
04/03/2026 10,300 -0.05 (-0.48%) 351,800 3,565.8 0 0 10,350 11,050 9,630
03/03/2026 10,350 0 (0%) 185,800 1,898.97 0 0 10,350 11,050 9,630
02/03/2026 10,350 -0.05 (-0.48%) 243,200 2,481.21 0 0 10,400 11,100 9,680
27/02/2026 10,400 0 (0%) 114,300 1,183.29 0 0 10,400 11,100 9,680
26/02/2026 10,400 0 (0%) 160,700 1,662.36 0 0 10,400 11,100 9,680
25/02/2026 10,400 0 (0%) 167,100 1,724.87 0 0 10,400 11,100 9,680
24/02/2026 10,400 -0.05 (-0.48%) 50,500 524.81 0 0 10,450 11,150 9,720
23/02/2026 10,450 0.05 (0.48%) 78,400 815.99 0 0 10,400 11,100 9,680
13/02/2026 10,400 0.05 (0.48%) 62,100 644.21 0 0 10,350 11,050 9,630
12/02/2026 10,350 0 (0%) 71,600 736.02 0 0 10,350 11,050 9,630
11/02/2026 10,350 0 (0%) 408,500 4,211.21 200,000 2,070 10,350 11,050 9,630
10/02/2026 10,350 -0.05 (-0.48%) 100,400 1,036.32 296,000 3,093.2 10,400 11,100 9,680
09/02/2026 10,400 0.05 (0.48%) 183,000 1,892.57 0 0 10,350 11,050 9,630
06/02/2026 10,350 -0.05 (-0.48%) 243,800 2,506.53 0 0 10,400 11,100 9,680
05/02/2026 10,400 0 (0%) 45,300 469.51 0 0 10,400 11,100 9,680
04/02/2026 10,400 0 (0%) 251,500 2,594.94 0 0 10,400 11,100 9,680
03/02/2026 10,400 0 (0%) 158,700 1,641.68 0 0 10,400 11,100 9,680
02/02/2026 10,400 -0.05 (-0.48%) 301,400 3,123.53 0 0 10,450 11,150 9,720
30/01/2026 10,450 0 (0%) 135,400 1,408.34 430,400 4,497.68 10,450 11,150 9,720
29/01/2026 10,450 0.15 (1.46%) 452,200 4,750.76 0 0 10,300 11,000 9,580
28/01/2026 10,300 0.05 (0.49%) 293,900 3,022.94 0 0 10,250 10,950 9,540
27/01/2026 10,250 0 (0%) 332,700 3,386 0 0 10,250 10,950 9,540
26/01/2026 10,250 0 (0%) 255,200 2,611.84 60,000 642 10,250 10,950 9,540
23/01/2026 10,250 0 (0%) 295,200 3,021.71 100,000 1,000 10,250 10,950 9,540
22/01/2026 10,250 0.05 (0.49%) 1,146,200 11,597 0 0 10,200 10,900 9,490
21/01/2026 10,200 -0.05 (-0.49%) 388,500 3,928.95 0 0 10,250 10,950 9,540
20/01/2026 10,250 0 (0%) 535,000 5,434.02 100,000 960 10,250 10,950 9,540
19/01/2026 10,250 -0.05 (-0.49%) 375,600 3,840.38 251,900 2,623.31 10,300 11,000 9,580
16/01/2026 10,300 0.25 (2.49%) 567,500 5,839.97 0 0 10,050 10,750 9,350
15/01/2026 10,050 -0.3 (-2.9%) 393,600 3,981.97 282,900 2,971.9 10,350 11,050 9,630
14/01/2026 10,350 -0.05 (-0.48%) 402,200 4,135.59 329,000 3,260.45 10,400 11,100 9,680
13/01/2026 10,400 0 (0%) 482,200 4,988.74 80,000 880 10,400 11,100 9,680
12/01/2026 10,400 0.05 (0.48%) 947,000 9,824.14 130,000 1,430 10,350 11,050 9,630
09/01/2026 10,350 -0.1 (-0.96%) 368,600 3,786.44 0 0 10,450 11,150 9,720
08/01/2026 10,450 -0.05 (-0.48%) 267,400 2,790.76 0 0 10,500 11,200 9,770
07/01/2026 10,500 0.1 (0.96%) 200,900 2,091.11 0 0 10,400 11,100 9,680
06/01/2026 10,400 0 (0%) 311,500 3,211.35 0 0 10,400 11,100 9,680
05/01/2026 10,400 -0.05 (-0.48%) 124,200 1,280.14 0 0 10,450 11,150 9,720
31/12/2025 10,450 0 (0%) 252,100 2,624.16 0 0 10,450 11,150 9,720
30/12/2025 10,450 0 (0%) 101,000 1,048.72 0 0 10,450 11,150 9,720
29/12/2025 10,450 0 (0%) 295,000 3,070.13 0 0 10,450 11,150 9,720
26/12/2025 10,450 0 (0%) 90,000 932.57 0 0 10,450 11,150 9,720
25/12/2025 10,450 0 (0%) 99,400 1,034.4 0 0 10,450 11,150 9,720
24/12/2025 10,450 -0.05 (-0.48%) 125,500 1,310.08 350,000 3,675 10,500 11,200 9,770
23/12/2025 10,500 0 (0%) 95,900 1,002.7 0 0 10,500 11,200 9,770
22/12/2025 10,500 -0.05 (-0.47%) 172,800 1,816.56 0 0 10,550 11,250 9,820
19/12/2025 10,550 0.05 (0.48%) 133,300 1,401.49 0 0 10,500 11,200 9,770
18/12/2025 10,500 0 (0%) 140,900 1,462.63 0 0 10,500 11,200 9,770
17/12/2025 10,500 0.05 (0.48%) 64,400 674.21 0 0 10,450 11,150 9,720
16/12/2025 10,450 0 (0%) 254,000 2,619.8 1,735,000 16,916.25 10,450 11,150 9,720
15/12/2025 10,450 0 (0%) 405,700 4,140.12 300,000 2,925 10,450 11,150 9,720
12/12/2025 10,450 0 (0%) 351,500 3,653.48 150,000 1,458 10,450 11,150 9,720
11/12/2025 10,450 -0.1 (-0.95%) 160,900 1,680.98 0 0 10,550 11,250 9,820
10/12/2025 10,550 -0.05 (-0.47%) 221,800 2,319.67 0 0 10,600 11,300 9,860
09/12/2025 10,600 0 (0%) 597,600 6,267.07 0 0 10,600 11,300 9,860
08/12/2025 10,600 -0.1 (-0.93%) 339,700 3,563.94 0 0 10,700 11,400 9,960
05/12/2025 10,700 -0.05 (-0.47%) 44,900 478.59 0 0 10,750 11,500 10,000
04/12/2025 10,750 0 (0%) 106,100 1,129.59 0 0 10,750 11,500 10,000
03/12/2025 10,750 -0.05 (-0.46%) 318,600 3,391.33 0 0 10,800 11,550 10,050
02/12/2025 10,800 0 (0%) 288,300 3,080.68 0 0 10,800 11,550 10,050
01/12/2025 10,800 -0.1 (-0.92%) 301,400 3,253.42 0 0 10,900 11,650 10,150
28/11/2025 10,900 -0.05 (-0.46%) 201,100 2,183.01 0 0 10,950 11,700 10,200
27/11/2025 10,950 0 (0%) 193,100 2,097.29 0 0 10,950 11,700 10,200
26/11/2025 10,950 0 (0%) 288,500 3,131.23 0 0 10,950 11,700 10,200
25/11/2025 10,950 0.15 (1.39%) 277,100 2,988.54 0 0 10,800 11,550 10,050
24/11/2025 10,800 -0.2 (-1.82%) 387,400 4,210.85 0 0 11,000 11,750 10,250
21/11/2025 11,000 0.05 (0.46%) 320,500 3,476.57 310,000 3,394.5 10,950 11,700 10,200
20/11/2025 10,950 0 (0%) 342,900 3,731.24 0 0 10,950 11,700 10,200
19/11/2025 10,950 -0.05 (-0.45%) 125,300 1,372.68 0 0 11,000 11,750 10,250
18/11/2025 11,000 0 (0%) 165,500 1,805.93 0 0 11,000 11,750 10,250
17/11/2025 11,000 -0.05 (-0.45%) 138,200 1,514.29 0 0 11,050 11,800 10,300
14/11/2025 11,050 0 (0%) 188,000 2,071.21 0 0 11,050 11,800 10,300
13/11/2025 11,050 0 (0%) 304,900 3,368.96 0 0 11,050 11,800 10,300
12/11/2025 11,050 -0.05 (-0.45%) 255,400 2,812.61 0 0 11,100 11,850 10,350
11/11/2025 11,100 0 (0%) 348,900 3,839.03 0 0 11,100 11,850 10,350
10/11/2025 11,100 -0.05 (-0.45%) 679,000 7,439.42 0 0 11,150 11,900 10,400
07/11/2025 11,150 -0.2 (-1.76%) 604,600 6,691.81 0 0 11,350 12,100 10,600
06/11/2025 11,350 0 (0%) 487,500 5,432.52 0 0 11,350 12,100 10,600
05/11/2025 11,350 -0.25 (-2.16%) 252,300 2,881.15 0 0 11,600 12,400 10,800
04/11/2025 11,600 0.2 (1.75%) 720,300 8,076.79 0 0 11,400 12,150 10,650
03/11/2025 11,400 -0.05 (-0.44%) 438,100 4,977.97 0 0 11,450 12,250 10,650
31/10/2025 11,450 -0.05 (-0.43%) 386,000 4,418.34 0 0 11,500 12,300 10,700
30/10/2025 11,500 -0.1 (-0.86%) 539,200 6,222.65 129,000 1,502.85 11,600 12,400 10,800
29/10/2025 11,600 -0.1 (-0.85%) 428,400 4,964.34 0 0 11,700 12,500 10,900
28/10/2025 11,700 0.05 (0.43%) 447,300 5,166.1 0 0 11,650 12,450 10,850
27/10/2025 11,650 -0.05 (-0.43%) 408,500 4,744.71 0 0 11,700 12,500 10,900
24/10/2025 11,700 0 (0%) 277,800 3,233.52 0 0 11,700 12,500 10,900
23/10/2025 11,700 0 (0%) 1,023,500 11,946.19 20,000 218 11,700 12,500 10,900
22/10/2025 11,700 0 (0%) 1,350,200 15,673.38 0 0 11,700 12,500 10,900
21/10/2025 11,700 0.05 (0.43%) 837,400 9,641.45 0 0 11,650 12,450 10,850
20/10/2025 11,650 -0.05 (-0.43%) 796,200 9,245.73 0 0 11,700 12,500 10,900
17/10/2025 11,700 -0.1 (-0.85%) 477,100 5,581.75 0 0 11,800 12,600 11,000
16/10/2025 11,800 -0.05 (-0.42%) 704,000 8,310.35 0 0 11,850 12,650 11,050
15/10/2025 11,850 0 (0%) 630,900 7,460.23 0 0 11,850 12,650 11,050
14/10/2025 11,850 0.1 (0.85%) 692,700 8,180.16 0 0 11,750 12,550 10,950
13/10/2025 11,750 0.05 (0.43%) 581,400 6,790.89 0 0 11,700 12,500 10,900
10/10/2025 11,700 -0.05 (-0.43%) 499,300 5,880.24 0 0 11,750 12,550 10,950
09/10/2025 11,750 0.05 (0.43%) 545,200 6,420.17 0 0 11,700 12,500 10,900
08/10/2025 11,700 0.05 (0.43%) 448,500 5,301.15 0 0 11,650 12,450 10,850
07/10/2025 11,650 -0.35 (-2.92%) 240,800 2,817.49 0 0 12,000 12,800 11,200
06/10/2025 12,000 0.5 (4.35%) 708,700 8,312.73 0 0 11,500 12,300 10,700
03/10/2025 11,500 -0.1 (-0.86%) 232,300 2,664.45 0 0 11,600 12,400 10,800
02/10/2025 11,600 0 (0%) 419,800 4,840.75 0 0 11,600 12,400 10,800

Dữ liệu lịch sử - BSC

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