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
07/04/2026 5,500 -0.1 (-1.79%) 48,208 267.55 0 0 5,600 6,100 5,100
06/04/2026 5,600 -0.1 (-1.75%) 47,701 269.21 0 0 5,700 6,200 5,200
03/04/2026 5,700 -0.2 (-3.39%) 27,221 156.19 0 0 5,900 6,400 5,400
02/04/2026 5,900 0 (0%) 84,235 483.53 0 0 5,900 6,400 5,400
01/04/2026 5,900 0 (0%) 66,823 396.54 0 0 5,900 6,400 5,400
31/03/2026 5,900 -0.1 (-1.67%) 180,236 1,067.06 0 0 6,000 6,600 5,400
30/03/2026 6,000 0 (0%) 112,311 662.51 0 0 6,000 6,600 5,400
27/03/2026 6,000 0.3 (5.26%) 279,032 1,643.85 0 0 5,700 6,200 5,200
26/03/2026 5,700 0 (0%) 47,643 271.1 0 0 5,700 6,200 5,200
25/03/2026 5,700 0.1 (1.79%) 126,966 713.73 0 0 5,600 6,100 5,100
24/03/2026 5,600 0.2 (3.7%) 96,262 548.24 0 0 5,400 5,900 4,900
23/03/2026 5,400 -0.2 (-3.57%) 65,520 358.51 0 0 5,600 6,100 5,100
20/03/2026 5,600 -0.1 (-1.75%) 89,903 511.27 0 0 5,700 6,200 5,200
19/03/2026 5,700 0 (0%) 49,100 274.79 0 0 5,700 6,200 5,200
18/03/2026 5,700 0 (0%) 88,110 499.15 0 0 5,700 6,200 5,200
17/03/2026 5,700 -0.1 (-1.72%) 120,006 698.24 0 0 5,800 6,300 5,300
16/03/2026 5,800 0.1 (1.75%) 112,323 649.27 0 0 5,700 6,200 5,200
13/03/2026 5,700 -0.1 (-1.72%) 71,599 407.02 0 0 5,800 6,300 5,300
12/03/2026 5,800 0 (0%) 55,002 311.31 0 0 5,800 6,300 5,300
11/03/2026 5,800 0.2 (3.57%) 130,230 740.71 0 0 5,600 6,100 5,100
10/03/2026 5,600 0.2 (3.7%) 275,140 1,546.47 0 0 5,400 5,900 4,900
09/03/2026 5,400 -0.6 (-10%) 475,644 2,584.83 0 0 6,000 6,600 5,400
06/03/2026 6,000 0 (0%) 90,200 540.25 0 0 6,000 6,600 5,400
05/03/2026 6,000 0 (0%) 220,021 1,339.53 0 0 6,000 6,600 5,400
04/03/2026 6,000 -0.1 (-1.64%) 172,595 1,027.5 0 0 6,100 6,700 5,500
03/03/2026 6,100 0 (0%) 119,730 723.61 0 0 6,100 6,700 5,500
02/03/2026 6,100 -0.2 (-3.17%) 268,368 1,629.23 0 0 6,300 6,900 5,700
27/02/2026 6,300 0 (0%) 65,300 411.59 0 0 6,300 6,900 5,700
26/02/2026 6,300 -0.2 (-3.08%) 80,139 507.76 0 0 6,500 7,100 5,900
25/02/2026 6,500 0.1 (1.56%) 144,313 919. 0 0 6,400 7,000 5,800
24/02/2026 6,400 -0.2 (-3.03%) 105,297 684.23 0 0 6,600 7,200 6,000
23/02/2026 6,600 0.5 (8.2%) 430,426 2,840.26 0 0 6,100 6,700 5,500
13/02/2026 6,100 0 (0%) 77,801 475.41 0 0 6,100 6,700 5,500
12/02/2026 6,100 -0.1 (-1.61%) 67,470 413.25 0 0 6,200 6,800 5,600
11/02/2026 6,200 0.1 (1.64%) 76,215 464.76 0 0 6,100 6,700 5,500
10/02/2026 6,100 0 (0%) 60,180 364.33 0 0 6,100 6,700 5,500
09/02/2026 6,100 0 (0%) 66,250 402.56 0 0 6,100 6,700 5,500
06/02/2026 6,100 -0.1 (-1.61%) 92,735 569.37 0 0 6,200 6,800 5,600
05/02/2026 6,200 -0.1 (-1.59%) 84,300 527.92 0 0 6,300 6,900 5,700
04/02/2026 6,300 -0.1 (-1.56%) 112,600 712.22 0 0 6,400 7,000 5,800
03/02/2026 6,400 0 (0%) 165,100 1,053.01 0 0 6,400 7,000 5,800
02/02/2026 6,400 0.1 (1.59%) 248,427 1,616.74 0 0 6,300 6,900 5,700
30/01/2026 6,300 0.1 (1.61%) 152,266 948.31 0 0 6,200 6,800 5,600
29/01/2026 6,200 0 (0%) 171,000 1,058.35 0 0 6,200 6,800 5,600
28/01/2026 6,200 -0.2 (-3.13%) 94,300 589.18 0 0 6,400 7,000 5,800
27/01/2026 6,400 0 (0%) 102,402 647.25 0 0 6,400 7,000 5,800
26/01/2026 6,400 -0.1 (-1.54%) 194,311 1,249.71 0 0 6,500 7,100 5,900
23/01/2026 6,500 -0.1 (-1.52%) 160,295 1,043.71 0 0 6,600 7,200 6,000
22/01/2026 6,600 0.1 (1.54%) 205,185 1,356.27 0 0 6,500 7,100 5,900
21/01/2026 6,500 0.1 (1.56%) 170,162 1,096.84 0 0 6,400 7,000 5,800
20/01/2026 6,400 -0.1 (-1.54%) 110,348 715.46 0 0 6,500 7,100 5,900
19/01/2026 6,500 -0.1 (-1.52%) 101,215 658.25 0 0 6,600 7,200 6,000
16/01/2026 6,600 0 (0%) 150,172 975.86 0 0 6,600 7,200 6,000
15/01/2026 6,600 0 (0%) 230,556 1,501.85 0 0 6,600 7,200 6,000
14/01/2026 6,600 0 (0%) 292,487 1,915.18 0 0 6,600 7,200 6,000
13/01/2026 6,600 -0.1 (-1.49%) 256,284 1,703.8 0 0 6,700 7,300 6,100
12/01/2026 6,700 0.1 (1.52%) 321,222 2,138.17 0 0 6,600 7,200 6,000
09/01/2026 6,600 -0.1 (-1.49%) 361,603 2,371.73 0 0 6,700 7,300 6,100
08/01/2026 6,700 -0.1 (-1.47%) 255,500 1,721.76 0 0 6,800 7,400 6,200
07/01/2026 6,800 0.1 (1.49%) 172,501 1,168.36 0 0 6,700 7,300 6,100
06/01/2026 6,700 0 (0%) 347,963 2,306.1 0 0 6,700 7,300 6,100
05/01/2026 6,700 -0.3 (-4.29%) 261,214 1,790.53 0 0 7,000 7,700 6,300
31/12/2025 7,000 -0.1 (-1.41%) 66,916 468.52 0 0 7,100 7,800 6,400
30/12/2025 7,100 0 (0%) 164,594 1,153.23 0 0 7,100 7,800 6,400
29/12/2025 7,100 0.2 (2.9%) 190,334 1,342.68 0 0 6,900 7,500 6,300
26/12/2025 6,900 -0.3 (-4.17%) 265,821 1,869.34 0 0 7,200 7,900 6,500
25/12/2025 7,200 -0.4 (-5.26%) 238,546 1,753. 0 0 7,600 8,300 6,900
24/12/2025 7,600 0.6 (8.57%) 908,728 6,700.1 0 0 7,000 7,700 6,300
23/12/2025 7,000 0.2 (2.94%) 359,367 2,488.67 0 0 6,800 7,400 6,200
22/12/2025 6,800 0 (0%) 83,848 570.13 0 0 6,800 7,400 6,200
19/12/2025 6,800 0 (0%) 72,508 490.92 0 0 6,800 7,400 6,200
18/12/2025 6,800 0 (0%) 65,131 440.6 0 0 6,800 7,400 6,200
17/12/2025 6,800 -0.1 (-1.45%) 22,307 151.94 0 0 6,900 7,500 6,300
16/12/2025 6,900 0.2 (2.99%) 253,133 1,718.27 0 0 6,700 7,300 6,100
15/12/2025 6,700 0.1 (1.52%) 116,310 769.72 0 0 6,600 7,200 6,000
12/12/2025 6,600 -0.3 (-4.35%) 249,617 1,685.63 0 0 6,900 7,500 6,300
11/12/2025 6,900 0.1 (1.47%) 111,400 750.27 0 0 6,800 7,400 6,200
10/12/2025 6,800 0 (0%) 143,843 981.86 0 0 6,800 7,400 6,200
09/12/2025 6,800 -0.2 (-2.86%) 337,201 2,296.02 0 0 7,000 7,700 6,300
08/12/2025 7,000 0 (0%) 99,940 696.75 0 0 7,000 7,700 6,300
05/12/2025 7,000 -0.1 (-1.41%) 189,650 1,329.31 0 0 7,100 7,800 6,400
04/12/2025 7,100 0.1 (1.43%) 173,804 1,232.74 0 0 7,000 7,700 6,300
03/12/2025 7,000 -0.1 (-1.41%) 160,264 1,123.03 0 0 7,100 7,800 6,400
02/12/2025 7,100 0.1 (1.43%) 67,280 467.68 0 0 7,000 7,700 6,300
01/12/2025 7,000 -0.1 (-1.41%) 114,360 799.93 0 0 7,100 7,800 6,400
28/11/2025 7,100 0 (0%) 181,350 1,265.99 0 0 7,100 7,800 6,400
27/11/2025 7,100 0 (0%) 99,282 698.43 0 0 7,100 7,800 6,400
26/11/2025 7,100 0 (0%) 153,201 1,096.38 0 0 7,100 7,800 6,400
25/11/2025 7,100 0 (0%) 218,818 1,534.49 0 0 7,100 7,800 6,400
24/11/2025 7,100 -0.1 (-1.39%) 86,811 617.65 0 0 7,200 7,900 6,500
21/11/2025 7,200 0.1 (1.41%) 139,900 992.87 0 0 7,100 7,800 6,400
20/11/2025 7,100 -0.1 (-1.39%) 59,865 425.34 0 0 7,200 7,900 6,500
19/11/2025 7,200 -0.1 (-1.37%) 169,600 1,216.23 0 0 7,300 8,000 6,600
18/11/2025 7,300 -0.1 (-1.35%) 165,649 1,210.6 0 0 7,400 8,100 6,700
17/11/2025 7,400 0.2 (2.78%) 240,794 1,749.74 0 0 7,200 7,900 6,500
14/11/2025 7,200 0.1 (1.41%) 85,601 609.93 0 0 7,100 7,800 6,400
13/11/2025 7,100 -0.1 (-1.39%) 143,107 1,018.83 0 0 7,200 7,900 6,500
12/11/2025 7,200 0.2 (2.86%) 124,435 880.25 0 0 7,000 7,700 6,300
11/11/2025 7,000 -0.1 (-1.41%) 111,685 779.67 0 0 7,100 7,800 6,400
10/11/2025 7,100 0 (0%) 124,023 874.67 0 0 7,100 7,800 6,400
07/11/2025 7,100 -0.1 (-1.39%) 149,813 1,057.74 0 0 7,200 7,900 6,500
06/11/2025 7,200 0.1 (1.41%) 69,106 495.34 0 0 7,100 7,800 6,400
05/11/2025 7,100 -0.3 (-4.05%) 129,103 930.39 0 0 7,400 8,100 6,700
04/11/2025 7,400 0.2 (2.78%) 259,101 1,849.72 0 0 7,200 7,900 6,500
03/11/2025 7,200 0 (0%) 280,127 1,990.5 0 0 7,200 7,900 6,500
31/10/2025 7,200 -0.2 (-2.7%) 247,901 1,813.75 0 0 7,400 8,100 6,700
30/10/2025 7,400 0.1 (1.37%) 183,440 1,344.27 0 0 7,300 8,000 6,600
29/10/2025 7,300 -0.1 (-1.35%) 261,351 1,936.35 0 0 7,400 8,100 6,700
28/10/2025 7,400 0.3 (4.23%) 260,700 1,860.34 0 0 7,100 7,800 6,400
27/10/2025 7,100 0.1 (1.43%) 293,704 2,115.81 0 0 7,000 7,700 6,300
24/10/2025 7,000 -0.2 (-2.78%) 240,540 1,689.69 0 0 7,200 7,900 6,500
23/10/2025 7,200 -0.2 (-2.7%) 199,188 1,457.61 0 0 7,400 8,100 6,700
22/10/2025 7,400 0.6 (8.82%) 709,734 5,149.37 0 0 6,800 7,400 6,200
21/10/2025 6,800 -0.2 (-2.86%) 746,292 5,079.05 0 0 7,000 7,700 6,300
20/10/2025 7,000 -0.7 (-9.09%) 544,600 4,006.48 0 0 7,700 8,400 7,000
17/10/2025 7,700 -0.2 (-2.53%) 261,373 2,043.35 0 0 7,900 8,600 7,200
16/10/2025 7,900 0 (0%) 425,462 3,327.09 0 0 7,900 8,600 7,200
15/10/2025 7,900 -0.2 (-2.47%) 536,630 4,283.27 0 0 8,100 8,900 7,300
14/10/2025 8,100 -0.2 (-2.41%) 387,010 3,187.64 0 0 8,300 9,100 7,500
13/10/2025 8,300 0 (0%) 413,065 3,357.93 0 0 8,300 9,100 7,500
10/10/2025 8,300 0.1 (1.22%) 321,328 2,630.94 0 0 8,200 9,000 7,400
09/10/2025 8,200 -0.2 (-2.38%) 164,776 1,351.81 0 0 8,400 9,200 7,600
08/10/2025 8,400 0.2 (2.44%) 177,681 1,474.04 0 0 8,200 9,000 7,400
07/10/2025 8,200 -0.1 (-1.2%) 197,657 1,627.79 0 0 8,300 9,100 7,500

Dữ liệu lịch sử - BSC

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