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 6,100 -0.2 (-3.17%) 304,900 1,874.88 0 0 6,300 6,900 5,700
01/04/2026 6,300 0.1 (1.61%) 392,887 2,481.53 0 0 6,200 6,800 5,600
31/03/2026 6,200 0.1 (1.64%) 653,884 4,041.05 0 0 6,100 6,700 5,500
30/03/2026 6,100 -0.1 (-1.61%) 252,524 1,537.43 0 0 6,200 6,800 5,600
27/03/2026 6,200 0.2 (3.33%) 417,963 2,565.34 0 0 6,000 6,600 5,400
26/03/2026 6,000 -0.2 (-3.23%) 581,308 3,506.5 0 0 6,200 6,800 5,600
25/03/2026 6,200 0.1 (1.64%) 330,403 2,043.88 0 0 6,100 6,700 5,500
24/03/2026 6,100 0.2 (3.39%) 229,573 1,402.13 0 0 5,900 6,400 5,400
23/03/2026 5,900 -0.2 (-3.28%) 479,165 2,828.45 0 0 6,100 6,700 5,500
20/03/2026 6,100 0 (0%) 338,565 2,090.62 0 0 6,100 6,700 5,500
19/03/2026 6,100 -0.2 (-3.17%) 519,737 3,214.95 0 0 6,300 6,900 5,700
18/03/2026 6,300 -0.2 (-3.08%) 336,900 2,131.42 0 0 6,500 7,100 5,900
17/03/2026 6,500 0.1 (1.56%) 339,105 2,193.41 0 0 6,400 7,000 5,800
16/03/2026 6,400 0.2 (3.23%) 124,933 787.96 0 0 6,200 6,800 5,600
13/03/2026 6,200 -0.2 (-3.13%) 421,726 2,646.35 0 0 6,400 7,000 5,800
12/03/2026 6,400 -0.2 (-3.03%) 189,823 1,217.67 0 0 6,600 7,200 6,000
11/03/2026 6,600 0.3 (4.76%) 315,066 2,047.13 0 0 6,300 6,900 5,700
10/03/2026 6,300 0.1 (1.61%) 1,351,547 8,636.05 0 0 6,200 6,800 5,600
09/03/2026 6,200 -0.6 (-8.82%) 1,455,234 9,078.13 0 0 6,800 7,400 6,200
06/03/2026 6,800 -0.2 (-2.86%) 676,400 4,614.71 0 0 7,000 7,700 6,300
05/03/2026 7,000 0.1 (1.45%) 1,374,412 9,785.92 0 0 6,900 7,500 6,300
04/03/2026 6,900 0 (0%) 679,413 4,566.76 0 0 6,900 7,500 6,300
03/03/2026 6,900 0.1 (1.47%) 592,760 4,059.42 0 0 6,800 7,400 6,200
02/03/2026 6,800 -0.1 (-1.45%) 1,081,304 7,339.19 0 0 6,900 7,500 6,300
27/02/2026 6,900 0 (0%) 332,833 2,328.74 0 0 6,900 7,500 6,300
26/02/2026 6,900 -0.1 (-1.43%) 202,201 1,408.59 0 0 7,000 7,700 6,300
25/02/2026 7,000 0 (0%) 219,097 1,544.05 0 0 7,000 7,700 6,300
24/02/2026 7,000 0 (0%) 845,558 6,037.04 0 0 7,000 7,700 6,300
23/02/2026 7,000 0.6 (9.38%) 1,405,545 9,744.57 0 0 6,400 7,000 5,800
13/02/2026 6,400 -0.1 (-1.54%) 219,417 1,411.78 0 0 6,500 7,100 5,900
12/02/2026 6,500 -0.1 (-1.52%) 124,265 809.87 0 0 6,600 7,200 6,000
11/02/2026 6,600 0.3 (4.76%) 382,434 2,437.79 0 0 6,300 6,900 5,700
10/02/2026 6,300 0 (0%) 177,284 1,104.93 0 0 6,300 6,900 5,700
09/02/2026 6,300 0.1 (1.61%) 163,636 1,030.19 0 0 6,200 6,800 5,600
06/02/2026 6,200 -0.3 (-4.62%) 636,576 4,064.21 0 0 6,500 7,100 5,900
05/02/2026 6,500 -0.2 (-2.99%) 334,837 2,199.81 0 0 6,700 7,300 6,100
04/02/2026 6,700 0.1 (1.52%) 328,781 2,204.22 0 0 6,600 7,200 6,000
03/02/2026 6,600 0 (0%) 326,700 2,180.18 0 0 6,600 7,200 6,000
02/02/2026 6,600 0 (0%) 500,904 3,306.48 0 0 6,600 7,200 6,000
30/01/2026 6,600 -0.1 (-1.49%) 632,728 4,217.37 0 0 6,700 7,300 6,100
29/01/2026 6,700 -0.1 (-1.47%) 558,741 3,741.93 0 0 6,800 7,400 6,200
28/01/2026 6,800 -0.1 (-1.45%) 274,610 1,867.9 0 0 6,900 7,500 6,300
27/01/2026 6,900 0 (0%) 336,790 2,326.76 0 0 6,900 7,500 6,300
26/01/2026 6,900 -0.2 (-2.82%) 368,440 2,575.32 0 0 7,100 7,800 6,400
23/01/2026 7,100 0 (0%) 291,513 2,061.99 0 0 7,100 7,800 6,400
22/01/2026 7,100 0.2 (2.9%) 591,315 4,174.11 0 0 6,900 7,500 6,300
21/01/2026 6,900 -0.3 (-4.17%) 1,125,151 7,880.27 0 0 7,200 7,900 6,500
20/01/2026 7,200 0 (0%) 278,347 1,991.68 0 0 7,200 7,900 6,500
19/01/2026 7,200 0.1 (1.41%) 278,432 2,006.99 0 0 7,100 7,800 6,400
16/01/2026 7,100 -0.1 (-1.39%) 885,704 6,331.64 0 0 7,200 7,900 6,500
15/01/2026 7,200 -0.3 (-4%) 1,178,247 8,540.9 0 0 7,500 8,200 6,800
14/01/2026 7,500 0 (0%) 484,456 3,616.99 0 0 7,500 8,200 6,800
13/01/2026 7,500 -0.2 (-2.6%) 477,296 3,623.87 0 0 7,700 8,400 7,000
12/01/2026 7,700 0.4 (5.48%) 805,065 6,129.17 0 0 7,300 8,000 6,600
09/01/2026 7,300 -0.1 (-1.35%) 252,632 1,857.33 0 0 7,400 8,100 6,700
08/01/2026 7,400 0 (0%) 452,725 3,397.54 0 0 7,400 8,100 6,700
07/01/2026 7,400 0.1 (1.37%) 598,599 4,471.6 0 0 7,300 8,000 6,600
06/01/2026 7,300 0 (0%) 420,684 3,059.53 0 0 7,300 8,000 6,600
05/01/2026 7,300 0 (0%) 529,954 3,819.83 0 0 7,300 8,000 6,600
31/12/2025 7,300 0.1 (1.39%) 435,193 3,191.8 0 0 7,200 7,900 6,500
30/12/2025 7,200 -0.1 (-1.37%) 305,597 2,213.55 0 0 7,300 8,000 6,600
29/12/2025 7,300 0 (0%) 368,674 2,724.51 0 0 7,300 8,000 6,600
26/12/2025 7,300 -0.2 (-2.67%) 768,196 5,634.19 0 0 7,500 8,200 6,800
25/12/2025 7,500 -0.2 (-2.6%) 485,235 3,741.61 0 0 7,700 8,400 7,000
24/12/2025 7,700 0.4 (5.48%) 1,917,359 14,786.57 0 0 7,300 8,000 6,600
23/12/2025 7,300 0.2 (2.82%) 443,802 3,195.77 0 0 7,100 7,800 6,400
22/12/2025 7,100 0 (0%) 233,721 1,681.72 0 0 7,100 7,800 6,400
19/12/2025 7,100 0 (0%) 441,474 3,122.5 0 0 7,100 7,800 6,400
18/12/2025 7,100 0 (0%) 243,744 1,743.39 0 0 7,100 7,800 6,400
17/12/2025 7,100 -0.1 (-1.39%) 121,456 869.57 0 0 7,200 7,900 6,500
16/12/2025 7,200 0.2 (2.86%) 435,844 3,112.33 0 0 7,000 7,700 6,300
15/12/2025 7,000 0 (0%) 259,337 1,815.69 0 0 7,000 7,700 6,300
12/12/2025 7,000 -0.2 (-2.78%) 652,907 4,733.12 0 0 7,200 7,900 6,500
11/12/2025 7,200 0 (0%) 221,000 1,592.88 0 0 7,200 7,900 6,500
10/12/2025 7,200 0 (0%) 275,425 1,984.63 0 0 7,200 7,900 6,500
09/12/2025 7,200 -0.2 (-2.7%) 812,762 5,831.94 0 0 7,400 8,100 6,700
08/12/2025 7,400 0 (0%) 266,410 1,971.47 0 0 7,400 8,100 6,700
05/12/2025 7,400 -0.1 (-1.33%) 279,011 2,088.87 0 0 7,500 8,200 6,800
04/12/2025 7,500 0.1 (1.35%) 424,818 3,224.05 0 0 7,400 8,100 6,700
03/12/2025 7,400 0 (0%) 385,687 2,860.55 0 0 7,400 8,100 6,700
02/12/2025 7,400 0 (0%) 433,823 3,191.3 0 0 7,400 8,100 6,700
01/12/2025 7,400 -0.2 (-2.63%) 290,179 2,178.63 0 0 7,600 8,300 6,900
28/11/2025 7,600 0 (0%) 389,622 2,937.53 0 0 7,600 8,300 6,900
27/11/2025 7,600 -0.1 (-1.3%) 188,102 1,432.42 0 0 7,700 8,400 7,000
26/11/2025 7,700 0.3 (4.05%) 521,826 3,998.82 0 0 7,400 8,100 6,700
25/11/2025 7,400 -0.5 (-6.33%) 1,445,428 10,975.36 0 0 7,900 8,600 7,200
24/11/2025 7,900 -0.1 (-1.25%) 686,699 5,451.81 0 0 8,000 8,800 7,200
21/11/2025 8,000 -0.2 (-2.44%) 330,522 2,663.98 0 0 8,200 9,000 7,400
20/11/2025 8,200 -0.1 (-1.2%) 569,356 4,662.01 0 0 8,300 9,100 7,500
19/11/2025 8,300 -0.1 (-1.19%) 201,853 1,679.75 0 0 8,400 9,200 7,600
18/11/2025 8,400 0 (0%) 399,150 3,369.45 0 0 8,400 9,200 7,600
17/11/2025 8,400 0.2 (2.44%) 210,752 1,741.88 0 0 8,200 9,000 7,400
14/11/2025 8,200 0.1 (1.23%) 423,572 3,452.04 0 0 8,100 8,900 7,300
13/11/2025 8,100 -0.2 (-2.41%) 122,654 1,007.58 0 0 8,300 9,100 7,500
12/11/2025 8,300 0.2 (2.47%) 384,520 3,180.24 0 0 8,100 8,900 7,300
11/11/2025 8,100 0 (0%) 247,417 2,007.42 0 0 8,100 8,900 7,300
10/11/2025 8,100 -0.1 (-1.22%) 416,118 3,415.55 0 0 8,200 9,000 7,400
07/11/2025 8,200 -0.2 (-2.38%) 294,862 2,428.75 0 0 8,400 9,200 7,600
06/11/2025 8,400 0 (0%) 540,212 4,586.64 0 0 8,400 9,200 7,600
05/11/2025 8,400 -0.2 (-2.33%) 326,652 2,743.13 0 0 8,600 9,400 7,800
04/11/2025 8,600 0.5 (6.17%) 1,082,725 9,008.14 0 0 8,100 8,900 7,300
03/11/2025 8,100 -0.4 (-4.71%) 490,735 4,073.74 0 0 8,500 9,300 7,700
31/10/2025 8,500 0 (0%) 460,419 3,907.16 0 0 8,500 9,300 7,700
30/10/2025 8,500 0 (0%) 640,773 5,446.52 0 0 8,500 9,300 7,700
29/10/2025 8,500 0 (0%) 526,833 4,478.33 0 0 8,500 9,300 7,700
28/10/2025 8,500 0.2 (2.41%) 484,000 4,019.29 0 0 8,300 9,100 7,500
27/10/2025 8,300 0.2 (2.47%) 834,960 6,919.11 0 0 8,100 8,900 7,300
24/10/2025 8,100 -0.2 (-2.41%) 444,766 3,615.19 0 0 8,300 9,100 7,500
23/10/2025 8,300 -0.2 (-2.35%) 222,148 1,870.58 0 0 8,500 9,300 7,700
22/10/2025 8,500 0.7 (8.97%) 1,160,343 9,741.3 0 0 7,800 8,500 7,100
21/10/2025 7,800 -0.4 (-4.88%) 1,112,034 8,847.29 0 0 8,200 9,000 7,400
20/10/2025 8,200 -0.9 (-9.89%) 1,235,970 10,634.08 0 0 9,100 10,000 8,200
17/10/2025 9,100 -0.2 (-2.15%) 657,824 6,087.26 0 0 9,300 10,200 8,400
16/10/2025 9,300 -0.1 (-1.06%) 840,523 7,834.6 0 0 9,400 10,300 8,500
15/10/2025 9,400 -0.2 (-2.08%) 533,190 5,063.47 0 0 9,600 10,500 8,700
14/10/2025 9,600 0.1 (1.05%) 1,232,268 11,940.12 0 0 9,500 10,400 8,600
13/10/2025 9,500 -0.1 (-1.04%) 750,886 7,083.39 0 0 9,600 10,500 8,700
10/10/2025 9,600 0 (0%) 599,301 5,763.6 0 0 9,600 10,500 8,700
09/10/2025 9,600 -0.1 (-1.03%) 372,810 3,572.25 0 0 9,700 10,600 8,800
08/10/2025 9,700 0.2 (2.11%) 708,791 6,940.84 0 0 9,500 10,400 8,600
07/10/2025 9,500 -0.2 (-2.06%) 715,299 6,951.61 0 0 9,700 10,600 8,800
06/10/2025 9,700 0.8 (8.99%) 887,374 8,460.29 0 0 8,900 9,700 8,100
03/10/2025 8,900 -0.3 (-3.26%) 783,278 7,066.13 0 0 9,200 10,100 8,300
02/10/2025 9,200 -0.3 (-3.16%) 829,034 7,749.51 0 0 9,500 10,400 8,600

Dữ liệu lịch sử - BSC

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