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 5,550 -0.04 (-0.72%) 54,100 301.06 1,338,200 7,895.38 5,590 5,980 5,200
01/04/2026 5,590 0.03 (0.54%) 111,300 622.9 0 0 5,560 5,940 5,180
31/03/2026 5,560 -0.02 (-0.36%) 138,900 772.15 0 0 5,580 5,970 5,190
30/03/2026 5,580 -0.06 (-1.06%) 168,300 935.78 0 0 5,640 6,030 5,250
27/03/2026 5,640 -0.01 (-0.18%) 124,700 697.43 0 0 5,650 6,040 5,260
26/03/2026 5,650 0.05 (0.89%) 156,400 885.2 0 0 5,600 5,990 5,210
25/03/2026 5,600 0.07 (1.27%) 100,900 563. 7,000,000 41,160 5,530 5,910 5,150
24/03/2026 5,530 0.13 (2.41%) 76,600 423.84 0 0 5,400 5,770 5,030
23/03/2026 5,400 -0.06 (-1.1%) 195,400 1,064.6 0 0 5,460 5,840 5,080
20/03/2026 5,460 -0.14 (-2.5%) 300,300 1,666.42 0 0 5,600 5,990 5,210
19/03/2026 5,600 -0.07 (-1.23%) 202,000 1,122.71 0 0 5,670 6,060 5,280
18/03/2026 5,670 -0.06 (-1.05%) 98,500 559.66 0 0 5,730 6,130 5,330
17/03/2026 5,730 0 (0%) 150,500 862.98 0 0 5,730 6,130 5,330
16/03/2026 5,730 0.1 (1.78%) 95,600 548.91 0 0 5,630 6,020 5,240
13/03/2026 5,630 0 (0%) 87,000 492.2 0 0 5,630 6,020 5,240
12/03/2026 5,630 -0.05 (-0.88%) 98,200 555.29 0 0 5,680 6,070 5,290
11/03/2026 5,680 0.1 (1.79%) 163,500 922.08 0 0 5,580 5,970 5,190
10/03/2026 5,580 0.13 (2.39%) 190,200 1,061.68 0 0 5,450 5,830 5,070
09/03/2026 5,450 -0.41 (-7.%) 600,700 3,285.69 0 0 5,860 6,270 5,450
06/03/2026 5,860 -0.05 (-0.85%) 154,400 911.54 0 0 5,910 6,320 5,500
05/03/2026 5,910 0.03 (0.51%) 147,800 880.1 0 0 5,880 6,290 5,470
04/03/2026 5,880 -0.12 (-2%) 311,200 1,844.03 0 0 6,000 6,420 5,580
03/03/2026 6,000 -0.04 (-0.66%) 266,800 1,612.66 0 0 6,040 6,460 5,620
02/03/2026 6,040 -0.18 (-2.89%) 591,100 3,575.69 0 0 6,220 6,650 5,790
27/02/2026 6,220 -0.04 (-0.64%) 122,000 760.68 0 0 6,260 6,690 5,830
26/02/2026 6,260 -0.02 (-0.32%) 144,500 902.17 0 0 6,280 6,710 5,850
25/02/2026 6,280 -0.01 (-0.16%) 278,800 1,741.53 0 0 6,290 6,730 5,850
24/02/2026 6,290 0.03 (0.48%) 72,800 457.63 0 0 6,260 6,690 5,830
23/02/2026 6,260 0.07 (1.13%) 109,400 683.65 0 0 6,190 6,620 5,760
13/02/2026 6,190 0 (0%) 66,500 410.44 0 0 6,190 6,620 5,760
12/02/2026 6,190 0.02 (0.32%) 80,600 499.55 0 0 6,170 6,600 5,740
11/02/2026 6,170 0.05 (0.82%) 154,800 949.63 0 0 6,120 6,540 5,700
10/02/2026 6,120 0 (0%) 451,300 2,773.23 0 0 6,120 6,540 5,700
09/02/2026 6,120 0.02 (0.33%) 138,700 853.44 0 0 6,100 6,520 5,680
06/02/2026 6,100 -0.13 (-2.09%) 578,200 3,567.9 0 0 6,230 6,660 5,800
05/02/2026 6,230 -0.01 (-0.16%) 187,900 1,172.31 0 0 6,240 6,670 5,810
04/02/2026 6,240 -0.03 (-0.48%) 260,600 1,628.32 0 0 6,270 6,700 5,840
03/02/2026 6,270 0.03 (0.48%) 305,800 1,911.48 0 0 6,240 6,670 5,810
02/02/2026 6,240 -0.09 (-1.42%) 332,400 2,084.86 0 0 6,330 6,770 5,890
30/01/2026 6,330 0.07 (1.12%) 345,000 2,172.55 0 0 6,260 6,690 5,830
29/01/2026 6,260 0.03 (0.48%) 314,600 1,960.66 0 0 6,230 6,660 5,800
28/01/2026 6,230 -0.07 (-1.11%) 200,700 1,254.39 0 0 6,300 6,740 5,860
27/01/2026 6,300 0 (0%) 286,400 1,799.49 0 0 6,300 6,740 5,860
26/01/2026 6,300 -0.09 (-1.41%) 216,900 1,370.5 0 0 6,390 6,830 5,950
23/01/2026 6,390 -0.08 (-1.24%) 64,100 413.31 0 0 6,470 6,920 6,020
22/01/2026 6,470 0.03 (0.47%) 278,400 1,786.17 0 0 6,440 6,890 5,990
21/01/2026 6,440 -0.04 (-0.62%) 245,900 1,585.88 0 0 6,480 6,930 6,030
20/01/2026 6,480 -0.08 (-1.22%) 156,700 1,018.37 0 0 6,560 7,010 6,110
19/01/2026 6,560 0.08 (1.23%) 133,800 873.92 0 0 6,480 6,930 6,030
16/01/2026 6,480 -0.05 (-0.77%) 307,900 2,007.77 0 0 6,530 6,980 6,080
15/01/2026 6,530 -0.02 (-0.31%) 456,200 2,976.47 0 0 6,550 7,000 6,100
14/01/2026 6,550 -0.01 (-0.15%) 544,300 3,550.04 0 0 6,560 7,010 6,110
13/01/2026 6,560 0.01 (0.15%) 178,800 1,171.76 0 0 6,550 7,000 6,100
12/01/2026 6,550 0.12 (1.87%) 366,900 2,361.65 0 0 6,430 6,880 5,980
09/01/2026 6,430 -0.07 (-1.08%) 429,000 2,771.3 0 0 6,500 6,950 6,050
08/01/2026 6,500 0.02 (0.31%) 221,400 1,446.02 0 0 6,480 6,930 6,030
07/01/2026 6,480 0.11 (1.73%) 249,500 1,607.68 0 0 6,370 6,810 5,930
06/01/2026 6,370 0.03 (0.47%) 244,800 1,555.67 0 0 6,340 6,780 5,900
05/01/2026 6,340 -0.01 (-0.16%) 483,400 3,068.7 0 0 6,350 6,790 5,910
31/12/2025 6,350 0.03 (0.47%) 132,500 841.34 0 0 6,320 6,760 5,880
30/12/2025 6,320 0.02 (0.32%) 116,900 737.82 0 0 6,300 6,740 5,860
29/12/2025 6,300 0.01 (0.16%) 186,100 1,173.4 0 0 6,290 6,730 5,850
26/12/2025 6,290 -0.01 (-0.16%) 446,800 2,798.83 0 0 6,300 6,740 5,860
25/12/2025 6,300 -0.05 (-0.79%) 387,400 2,436.77 0 0 6,350 6,790 5,910
24/12/2025 6,350 0.07 (1.11%) 557,500 3,490.65 0 0 6,280 6,710 5,850
23/12/2025 6,280 -0.06 (-0.95%) 768,100 4,828.16 0 0 6,340 6,780 5,900
22/12/2025 6,340 -0.08 (-1.25%) 787,700 4,986.31 0 0 6,420 6,860 5,980
19/12/2025 6,420 -0.01 (-0.16%) 457,600 2,935.85 0 0 6,430 6,880 5,980
18/12/2025 6,430 -0.11 (-1.68%) 585,500 3,784.24 0 0 6,540 6,990 6,090
17/12/2025 6,540 -0.11 (-1.65%) 190,200 1,250.69 0 0 6,650 7,110 6,190
16/12/2025 6,650 0 (0%) 498,900 3,233.95 0 0 6,650 7,110 6,190
15/12/2025 6,650 0.15 (2.31%) 349,000 2,334.34 0 0 6,500 6,950 6,050
12/12/2025 6,500 -0.48 (-6.88%) 571,100 3,850.23 0 0 6,980 7,460 6,500
11/12/2025 6,980 -0.3 (-4.12%) 679,300 4,848.68 0 0 7,280 7,780 6,780
10/12/2025 7,280 -0.06 (-0.82%) 392,500 2,869.75 0 0 7,340 7,850 6,830
09/12/2025 7,340 0.39 (5.61%) 2,241,200 16,414.51 0 0 6,950 7,430 6,470
08/12/2025 6,950 -0.03 (-0.43%) 447,900 3,133.1 0 0 6,980 7,460 6,500
05/12/2025 6,980 0.18 (2.65%) 1,189,100 8,334.02 0 0 6,800 7,270 6,330
04/12/2025 6,800 0.15 (2.26%) 504,000 3,431.81 0 0 6,650 7,110 6,190
03/12/2025 6,650 0.02 (0.3%) 344,800 2,301.96 0 0 6,630 7,090 6,170
02/12/2025 6,630 -0.03 (-0.45%) 268,000 1,774.99 0 0 6,660 7,120 6,200
01/12/2025 6,660 0.12 (1.83%) 369,900 2,443.23 0 0 6,540 6,990 6,090
28/11/2025 6,540 -0.03 (-0.46%) 135,300 885.71 0 0 6,570 7,020 6,120
27/11/2025 6,570 0.02 (0.31%) 169,800 1,120.63 0 0 6,550 7,000 6,100
26/11/2025 6,550 0 (0%) 142,400 937.47 0 0 6,550 7,000 6,100
25/11/2025 6,550 -0.15 (-2.24%) 442,200 2,922.15 0 0 6,700 7,160 6,240
24/11/2025 6,700 -0.01 (-0.15%) 310,700 2,076.28 0 0 6,710 7,170 6,250
21/11/2025 6,710 -0.03 (-0.45%) 567,800 3,804.22 0 0 6,740 7,210 6,270
20/11/2025 6,740 0.37 (5.81%) 1,145,900 7,686.47 0 0 6,370 6,810 5,930
19/11/2025 6,370 0 (0%) 165,600 1,054.76 0 0 6,370 6,810 5,930
18/11/2025 6,370 0.07 (1.11%) 267,200 1,706.13 0 0 6,300 6,740 5,860
17/11/2025 6,300 0.07 (1.12%) 277,600 1,736.33 0 0 6,230 6,660 5,800
14/11/2025 6,230 -0.01 (-0.16%) 193,500 1,205.77 0 0 6,240 6,670 5,810
13/11/2025 6,240 -0.01 (-0.16%) 184,300 1,149.55 0 0 6,250 6,680 5,820
12/11/2025 6,250 -0.03 (-0.48%) 216,400 1,350.14 0 0 6,280 6,710 5,850
11/11/2025 6,280 0.08 (1.29%) 168,200 1,044.58 0 0 6,200 6,630 5,770
10/11/2025 6,200 -0.05 (-0.8%) 111,900 694.35 0 0 6,250 6,680 5,820
07/11/2025 6,250 -0.1 (-1.57%) 328,200 2,051.33 0 0 6,350 6,790 5,910
06/11/2025 6,350 -0.05 (-0.78%) 101,200 648.07 0 0 6,400 6,840 5,960
05/11/2025 6,400 -0.01 (-0.16%) 62,500 402.33 0 0 6,410 6,850 5,970
04/11/2025 6,410 -0.07 (-1.08%) 287,900 1,818.45 0 0 6,480 6,930 6,030
03/11/2025 6,480 -0.12 (-1.82%) 109,100 705.43 0 0 6,600 7,060 6,140
31/10/2025 6,600 -0.09 (-1.35%) 216,300 1,433.61 0 0 6,690 7,150 6,230
30/10/2025 6,690 0.11 (1.67%) 543,900 3,655.21 0 0 6,580 7,040 6,120
29/10/2025 6,580 0.32 (5.11%) 429,500 2,832.53 0 0 6,260 6,690 5,830
28/10/2025 6,260 0.06 (0.97%) 164,800 1,026.69 0 0 6,200 6,630 5,770
27/10/2025 6,200 0 (0%) 139,500 864.62 0 0 6,200 6,630 5,770
24/10/2025 6,200 -0.02 (-0.32%) 140,100 871. 0 0 6,220 6,650 5,790
23/10/2025 6,220 0.02 (0.32%) 107,100 670.76 0 0 6,200 6,630 5,770
22/10/2025 6,200 0.08 (1.31%) 317,700 1,959.92 0 0 6,120 6,540 5,700
21/10/2025 6,120 0.12 (2%) 375,700 2,281.75 0 0 6,000 6,420 5,580
20/10/2025 6,000 -0.21 (-3.38%) 406,200 2,497.78 0 0 6,210 6,640 5,780
17/10/2025 6,210 0.01 (0.16%) 261,700 1,623.85 0 0 6,200 6,630 5,770
16/10/2025 6,200 0.01 (0.16%) 170,500 1,057.27 0 0 6,190 6,620 5,760
15/10/2025 6,190 -0.04 (-0.64%) 261,400 1,625.13 0 0 6,230 6,660 5,800
14/10/2025 6,230 -0.1 (-1.58%) 444,300 2,793.64 0 0 6,330 6,770 5,890
13/10/2025 6,330 -0.06 (-0.94%) 324,900 2,063.65 0 0 6,390 6,830 5,950
10/10/2025 6,390 -0.01 (-0.16%) 231,500 1,479.38 0 0 6,400 6,840 5,960
09/10/2025 6,400 -0.01 (-0.16%) 136,300 873.73 0 0 6,410 6,850 5,970
08/10/2025 6,410 -0.02 (-0.31%) 238,700 1,534.16 87,850 604.41 6,430 6,880 5,980
07/10/2025 6,430 -0.07 (-1.08%) 88,600 570.96 0 0 6,500 6,950 6,050
06/10/2025 6,500 0.2 (3.17%) 400,700 2,564.49 0 0 6,300 6,740 5,860
03/10/2025 6,300 -0.09 (-1.41%) 232,400 1,476.14 3,792,300 25,901.41 6,390 6,830 5,950
02/10/2025 6,390 -0.04 (-0.62%) 151,200 970.18 1,995,900 13,731.79 6,430 6,880 5,980

Dữ liệu lịch sử - BSC

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