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
11/05/2026 7,750 -0.21 (-2.64%) 428,400 3,484.08 0 0 7,960 8,510 7,410
08/05/2026 7,960 0.52 (6.99%) 494,500 3,901.06 0 0 7,440 7,960 6,920
07/05/2026 7,440 0.48 (6.9%) 737,600 5,359.5 0 0 6,960 7,440 6,480
06/05/2026 6,960 0.45 (6.91%) 652,500 4,517.31 0 0 6,510 6,960 6,060
05/05/2026 6,510 0.42 (6.9%) 645,900 4,204.75 0 0 6,090 6,510 5,670
04/05/2026 6,090 0.39 (6.84%) 184,700 1,124.82 0 0 5,700 6,090 5,310
29/04/2026 5,700 -0.05 (-0.87%) 87,400 498.54 0 0 5,750 6,150 5,350
28/04/2026 5,750 0.15 (2.68%) 225,000 1,287.2 0 0 5,600 5,990 5,210
24/04/2026 5,600 0.03 (0.54%) 71,300 396.71 0 0 5,570 5,950 5,190
23/04/2026 5,570 0 (0%) 58,100 322.25 0 0 5,570 5,950 5,190
22/04/2026 5,570 -0.07 (-1.24%) 47,700 266.7 0 0 5,640 6,030 5,250
21/04/2026 5,640 -0.06 (-1.05%) 54,700 309.75 0 0 5,700 6,090 5,310
20/04/2026 5,700 -0.07 (-1.21%) 168,300 962.68 0 0 5,770 6,170 5,370
17/04/2026 5,770 0.07 (1.23%) 17,200 98.74 0 0 5,700 6,090 5,310
16/04/2026 5,700 -0.2 (-3.39%) 166,400 956.86 0 0 5,900 6,310 5,490
15/04/2026 5,900 -0.1 (-1.67%) 199,900 1,180.74 0 0 6,000 6,420 5,580
14/04/2026 6,000 0.01 (0.17%) 151,000 903.59 0 0 5,990 6,400 5,580
13/04/2026 5,990 -0.15 (-2.44%) 137,600 823.65 0 0 6,140 6,560 5,720
10/04/2026 6,140 0.08 (1.32%) 304,100 1,829.16 0 0 6,060 6,480 5,640
09/04/2026 6,060 0.09 (1.51%) 323,500 1,974.35 0 0 5,970 6,380 5,560
08/04/2026 5,970 0.39 (6.99%) 641,200 3,759.42 0 0 5,580 5,970 5,190
07/04/2026 5,580 0.36 (6.9%) 493,700 2,695.9 0 0 5,220 5,580 4,860
06/04/2026 5,220 0.07 (1.36%) 198,000 1,033.84 0 0 5,150 5,510 4,790
03/04/2026 5,150 0.11 (2.18%) 185,400 951.21 0 0 5,040 5,390 4,690
02/04/2026 5,040 0.13 (2.65%) 192,500 961.53 0 0 4,910 5,250 4,570
01/04/2026 4,910 0.02 (0.41%) 152,300 748.2 0 0 4,890 5,230 4,550
31/03/2026 4,890 -0.02 (-0.41%) 16,800 82.53 0 0 4,910 5,250 4,570
30/03/2026 4,910 0.02 (0.41%) 18,900 92.26 0 0 4,890 5,230 4,550
27/03/2026 4,890 0.01 (0.2%) 67,800 330.09 0 0 4,880 5,220 4,540
26/03/2026 4,880 -0.02 (-0.41%) 44,400 216.76 0 0 4,900 5,240 4,560
25/03/2026 4,900 -0.03 (-0.61%) 42,900 210.28 0 0 4,930 5,270 4,590
24/03/2026 4,930 0.01 (0.2%) 35,900 176.04 0 0 4,920 5,260 4,580
23/03/2026 4,920 0.02 (0.41%) 54,000 263.63 0 0 4,900 5,240 4,560
20/03/2026 4,900 -0.05 (-1.01%) 66,700 327.1 0 0 4,950 5,290 4,610
19/03/2026 4,950 -0.05 (-1%) 93,500 458.89 0 0 5,000 5,350 4,650
18/03/2026 5,000 0 (0%) 68,900 342.7 0 0 5,000 5,350 4,650
17/03/2026 5,000 -0.05 (-0.99%) 38,900 194.39 0 0 5,050 5,400 4,700
16/03/2026 5,050 0.05 (1%) 93,600 467.19 0 0 5,000 5,350 4,650
13/03/2026 5,000 0.1 (2.04%) 120,900 607.28 0 0 4,900 5,240 4,560
12/03/2026 4,900 -0.09 (-1.8%) 117,000 581.29 0 0 4,990 5,330 4,650
11/03/2026 4,990 0.13 (2.67%) 130,200 649.67 0 0 4,860 5,200 4,520
10/03/2026 4,860 -0.04 (-0.82%) 103,400 506.26 0 0 4,900 5,240 4,560
09/03/2026 4,900 0 (0%) 563,400 2,834.01 0 0 4,900 5,240 4,560
06/03/2026 4,900 -0.14 (-2.78%) 122,600 615.32 0 0 5,040 5,390 4,690
05/03/2026 5,040 -0.26 (-4.91%) 162,200 825.13 0 0 5,300 5,670 4,930
04/03/2026 5,300 -0.39 (-6.85%) 358,400 1,933.85 0 0 5,690 6,080 5,300
03/03/2026 5,690 0.32 (5.96%) 875,700 4,921.55 0 0 5,370 5,740 5,000
02/03/2026 5,370 0.35 (6.97%) 651,500 3,463.65 0 0 5,020 5,370 4,670
27/02/2026 5,020 0.2 (4.15%) 315,800 1,568.31 0 0 4,820 5,150 4,490
26/02/2026 4,820 0.1 (2.12%) 45,100 217.4 0 0 4,720 5,050 4,390
25/02/2026 4,720 0.01 (0.21%) 23,000 109.53 0 0 4,710 5,030 4,390
24/02/2026 4,710 -0.08 (-1.67%) 24,900 117.13 0 0 4,790 5,120 4,460
23/02/2026 4,790 0.08 (1.7%) 16,300 76.98 0 0 4,710 5,030 4,390
13/02/2026 4,710 -0.08 (-1.67%) 11,800 55.52 0 0 4,790 5,120 4,460
12/02/2026 4,790 0 (0%) 1,400 6.67 0 0 4,790 5,120 4,460
11/02/2026 4,790 0.07 (1.48%) 24,900 115.77 0 0 4,720 5,050 4,390
10/02/2026 4,720 -0.06 (-1.26%) 10,100 47.5 0 0 4,780 5,110 4,450
09/02/2026 4,780 -0.04 (-0.83%) 900 4.3 0 0 4,820 5,150 4,490
06/02/2026 4,820 -0.02 (-0.41%) 15,100 72.43 0 0 4,840 5,170 4,510
05/02/2026 4,840 0.05 (1.04%) 56,800 273.4 0 0 4,790 5,120 4,460
04/02/2026 4,790 -0.03 (-0.62%) 12,800 61.2 0 0 4,820 5,150 4,490
03/02/2026 4,820 0.05 (1.05%) 33,100 158.91 0 0 4,770 5,100 4,440
02/02/2026 4,770 -0.02 (-0.42%) 29,300 139.41 0 0 4,790 5,120 4,460
30/01/2026 4,790 -0.04 (-0.83%) 22,000 105.15 0 0 4,830 5,160 4,500
29/01/2026 4,830 -0.03 (-0.62%) 9,400 44.92 0 0 4,860 5,200 4,520
28/01/2026 4,860 0.02 (0.41%) 24,000 114.79 0 0 4,840 5,170 4,510
27/01/2026 4,840 -0.02 (-0.41%) 3,400 16.37 0 0 4,860 5,200 4,520
26/01/2026 4,860 0 (0%) 27,600 134.89 0 0 4,860 5,200 4,520
23/01/2026 4,860 0.17 (3.62%) 21,300 101.43 0 0 4,690 5,010 4,370
22/01/2026 4,690 0.04 (0.86%) 34,200 162.99 0 0 4,650 4,970 4,330
21/01/2026 4,650 -0.12 (-2.52%) 58,800 282.92 0 0 4,770 5,100 4,440
20/01/2026 4,770 -0.08 (-1.65%) 9,900 47.52 0 0 4,850 5,180 4,520
19/01/2026 4,850 -0.01 (-0.21%) 1,200 5.83 0 0 4,860 5,200 4,520
16/01/2026 4,860 0.01 (0.21%) 55,300 271.26 0 0 4,850 5,180 4,520
15/01/2026 4,850 -0.12 (-2.41%) 30,800 150.6 0 0 4,970 5,310 4,630
14/01/2026 4,970 0.08 (1.64%) 66,600 330.32 0 0 4,890 5,230 4,550
13/01/2026 4,890 -0.05 (-1.01%) 11,500 55.34 0 0 4,940 5,280 4,600
12/01/2026 4,940 0.09 (1.86%) 15,500 72.96 0 0 4,850 5,180 4,520
09/01/2026 4,850 0.05 (1.04%) 32,700 155.13 0 0 4,800 5,130 4,470
08/01/2026 4,800 -0.2 (-4%) 20,500 99.79 0 0 5,000 5,350 4,650
07/01/2026 5,000 0.15 (3.09%) 90,400 450.24 0 0 4,850 5,180 4,520
06/01/2026 4,850 0.02 (0.41%) 92,200 454.1 0 0 4,830 5,160 4,500
05/01/2026 4,830 0.14 (2.99%) 41,200 194.16 0 0 4,690 5,010 4,370
31/12/2025 4,690 0 (0%) 59,700 269.13 0 0 4,690 5,010 4,370
30/12/2025 4,690 0 (0%) 19,600 89.3 0 0 4,690 5,010 4,370
29/12/2025 4,690 0.01 (0.21%) 15,800 74.08 0 0 4,680 5,000 4,360
26/12/2025 4,680 -0.01 (-0.21%) 17,600 81.13 0 0 4,690 5,010 4,370
25/12/2025 4,690 0 (0%) 28,600 133.11 0 0 4,690 5,010 4,370
24/12/2025 4,690 -0.01 (-0.21%) 6,200 28.86 0 0 4,700 5,020 4,380
23/12/2025 4,700 -0.01 (-0.21%) 1,100 5.18 0 0 4,710 5,030 4,390
22/12/2025 4,710 0.03 (0.64%) 14,400 67.89 0 0 4,680 5,000 4,360
19/12/2025 4,680 0 (0%) 5,200 24.24 0 0 4,680 5,000 4,360
18/12/2025 4,680 0.01 (0.21%) 21,300 99.72 0 0 4,670 4,990 4,350
17/12/2025 4,670 -0.01 (-0.21%) 4,900 22.58 0 0 4,680 5,000 4,360
16/12/2025 4,680 -0.02 (-0.43%) 7,100 32.79 0 0 4,700 5,020 4,380
15/12/2025 4,700 0.02 (0.43%) 41,400 194.03 0 0 4,680 5,000 4,360
12/12/2025 4,680 0 (0%) 49,500 231.2 0 0 4,680 5,000 4,360
11/12/2025 4,680 -0.02 (-0.43%) 38,500 179.82 0 0 4,700 5,020 4,380
10/12/2025 4,700 0.02 (0.43%) 4,000 18.67 0 0 4,680 5,000 4,360
09/12/2025 4,680 -0.02 (-0.43%) 11,700 54.59 0 0 4,700 5,020 4,380
08/12/2025 4,700 0.02 (0.43%) 12,300 57.36 0 0 4,680 5,000 4,360
05/12/2025 4,680 -0.02 (-0.43%) 8,400 39.07 0 0 4,700 5,020 4,380
04/12/2025 4,700 0 (0%) 17,300 80.97 0 0 4,700 5,020 4,380
03/12/2025 4,700 0.01 (0.21%) 25,100 116.44 0 0 4,690 5,010 4,370
02/12/2025 4,690 0 (0%) 34,100 157.37 0 0 4,690 5,010 4,370
01/12/2025 4,690 -0.01 (-0.21%) 8,300 38.39 0 0 4,700 5,020 4,380
28/11/2025 4,700 -0.05 (-1.05%) 12,800 59.84 0 0 4,750 5,080 4,420
27/11/2025 4,750 0.05 (1.06%) 10,400 49.04 0 0 4,700 5,020 4,380
26/11/2025 4,700 -0.09 (-1.88%) 151,300 679.21 0 0 4,790 5,120 4,460
25/11/2025 4,790 -0.01 (-0.21%) 12,900 60.85 0 0 4,800 5,130 4,470
24/11/2025 4,800 0 (0%) 11,700 55.07 0 0 4,800 5,130 4,470
21/11/2025 4,800 0 (0%) 35,400 166.45 0 0 4,800 5,130 4,470
20/11/2025 4,800 0 (0%) 32,900 154.78 0 0 4,800 5,130 4,470
19/11/2025 4,800 -0.01 (-0.21%) 49,400 233.37 0 0 4,810 5,140 4,480
18/11/2025 4,810 -0.13 (-2.63%) 15,800 77.17 0 0 4,940 5,280 4,600
17/11/2025 4,940 0.12 (2.49%) 74,600 352.29 0 0 4,820 5,150 4,490
14/11/2025 4,820 0 (0%) 27,900 134.49 0 0 4,820 5,150 4,490
13/11/2025 4,820 -0.08 (-1.63%) 8,900 42.98 0 0 4,900 5,240 4,560
12/11/2025 4,900 0 (0%) 21,000 101.77 0 0 4,900 5,240 4,560
11/11/2025 4,900 0 (0%) 14,500 70.89 0 0 4,900 5,240 4,560

Dữ liệu lịch sử - BSC

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