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
03/06/2026 6,300 -0.5 (-7.35%) 673,968 4,314.28 0 0 6,800 7,800 5,800
02/06/2026 6,600 -0.1 (-1.49%) 364,898 2,475.38 0 0 6,700 7,700 5,700
01/06/2026 6,800 0.4 (6.25%) 497,941 3,311.78 0 0 6,400 7,300 5,500
29/05/2026 6,500 0 (0%) 309,531 1,977.17 0 0 6,500 7,400 5,600
28/05/2026 6,400 0 (0%) 273,636 1,775.42 0 0 6,400 7,300 5,500
27/05/2026 6,500 0.1 (1.56%) 148,860 952.32 0 0 6,400 7,300 5,500
26/05/2026 6,400 -0.1 (-1.54%) 206,205 1,320.47 0 0 6,500 7,400 5,600
25/05/2026 6,500 0.1 (1.56%) 180,386 1,175.4 0 0 6,400 7,300 5,500
22/05/2026 6,500 0 (0%) 223,944 1,434.2 0 0 6,500 7,400 5,600
21/05/2026 6,500 -0.2 (-2.99%) 230,205 1,502.83 0 0 6,700 7,700 5,700
20/05/2026 6,700 0.3 (4.69%) 720,853 4,832.67 0 0 6,400 7,300 5,500
19/05/2026 6,300 -0.2 (-3.08%) 658,572 4,184.72 0 0 6,500 7,400 5,600
18/05/2026 6,500 -0.2 (-2.99%) 588,317 3,801.95 0 0 6,700 7,700 5,700
15/05/2026 6,800 0 (0%) 263,482 1,773.95 0 0 6,800 7,800 5,800
14/05/2026 6,600 -0.3 (-4.35%) 579,037 3,928.31 0 0 6,900 7,900 5,900
13/05/2026 6,900 0 (0%) 837,410 5,739.98 0 0 6,900 7,900 5,900
12/05/2026 6,900 -0.1 (-1.43%) 740,016 5,085.1 0 0 7,000 8,000 6,000
11/05/2026 7,000 -0.1 (-1.41%) 837,112 5,862.53 0 0 7,100 8,100 6,100
08/05/2026 7,000 -0.1 (-1.41%) 807,457 5,756.4 0 0 7,100 8,100 6,100
07/05/2026 7,200 0.4 (5.88%) 1,088,427 7,771.41 0 0 6,800 7,800 5,800
06/05/2026 7,000 0 (0%) 1,748,408 11,949.67 0 0 7,000 8,000 6,000
05/05/2026 6,900 -0.3 (-4.17%) 589,602 4,127.28 0 0 7,200 8,200 6,200
04/05/2026 7,100 -0.6 (-7.79%) 1,160,981 8,378.1 0 0 7,700 8,800 6,600
29/04/2026 7,600 -0.4 (-5%) 709,450 5,437.28 0 0 8,000 9,200 6,800
28/04/2026 8,000 0 (0%) 339,519 2,704.21 0 0 8,000 9,200 6,800
24/04/2026 8,100 0.1 (1.25%) 501,295 3,995.57 0 0 8,000 9,200 6,800
23/04/2026 8,000 -0.5 (-5.88%) 646,799 5,163.6 0 0 8,500 9,700 7,300
22/04/2026 8,100 0.1 (1.25%) 1,960,587 16,582.4 0 0 8,000 9,200 6,800
21/04/2026 8,300 1 (13.7%) 694,320 5,557.53 0 0 7,300 8,300 6,300
20/04/2026 7,600 0.5 (7.04%) 604,764 4,433.26 0 0 7,100 8,100 6,100
17/04/2026 7,200 0.4 (5.88%) 437,694 3,124.35 0 0 6,800 7,800 5,800
16/04/2026 7,100 0.9 (14.52%) 1,627,342 10,991.13 0 0 6,200 7,100 5,300
15/04/2026 6,200 0 (0%) 203,218 1,253.33 0 0 6,200 7,100 5,300
14/04/2026 6,200 0.1 (1.64%) 162,332 1,008.47 0 0 6,100 7,000 5,200
13/04/2026 6,300 0 (0%) 262,669 1,614.75 0 0 6,300 7,200 5,400
10/04/2026 6,200 0 (0%) 60,156 376.56 0 0 6,200 7,100 5,300
09/04/2026 6,300 0 (0%) 167,702 1,045.94 0 0 6,300 7,200 5,400
08/04/2026 6,300 0.1 (1.61%) 335,023 2,119.91 0 0 6,200 7,100 5,300
07/04/2026 6,200 0 (0%) 131,363 812.05 0 0 6,200 7,100 5,300
06/04/2026 6,300 0 (0%) 116,744 726.66 0 0 6,300 7,200 5,400
03/04/2026 6,300 0.1 (1.61%) 248,338 1,565.94 47,500 251.75 6,200 7,100 5,300
02/04/2026 6,200 -0.1 (-1.59%) 327,350 2,016.55 0 0 6,300 7,200 5,400
01/04/2026 6,400 -0.1 (-1.54%) 467,178 2,938.31 0 0 6,500 7,400 5,600
31/03/2026 6,400 -0.1 (-1.54%) 251,535 1,628.46 60,000 444 6,500 7,400 5,600
30/03/2026 6,500 0.1 (1.56%) 113,473 738.73 0 0 6,400 7,300 5,500
27/03/2026 6,400 -0.3 (-4.48%) 912,043 5,878.6 0 0 6,700 7,700 5,700
26/03/2026 6,800 0.1 (1.49%) 375,207 2,502.95 0 0 6,700 7,700 5,700
25/03/2026 6,900 0.2 (2.99%) 340,607 2,290.55 0 0 6,700 7,700 5,700
24/03/2026 6,700 0.2 (3.08%) 178,641 1,195.25 0 0 6,500 7,400 5,600
23/03/2026 6,400 -0.5 (-7.25%) 353,251 2,303.68 700 4.62 6,900 7,900 5,900
20/03/2026 6,700 -0.4 (-5.63%) 366,303 2,514.19 0 0 7,100 8,100 6,100
19/03/2026 7,200 0 (0%) 164,694 1,163.87 0 0 7,200 8,200 6,200
18/03/2026 7,200 -0.2 (-2.7%) 316,990 2,285.95 0 0 7,400 8,500 6,300
17/03/2026 7,300 -0.2 (-2.67%) 291,064 2,163.3 300 2.2 7,500 8,600 6,400
16/03/2026 7,600 0.5 (7.04%) 532,972 4,012.52 0 0 7,100 8,100 6,100
13/03/2026 7,200 0.2 (2.86%) 532,553 3,767.4 34,000 272 7,000 8,000 6,000
12/03/2026 7,100 -0.1 (-1.39%) 234,907 1,649.87 0 0 7,200 8,200 6,200
11/03/2026 7,300 0 (0%) 287,939 2,070. 0 0 7,300 8,300 6,300
10/03/2026 7,300 0.6 (8.96%) 361,258 2,625.85 65,000 370.5 6,700 7,700 5,700
09/03/2026 6,500 -1.1 (-14.47%) 839,965 5,607.26 0 0 7,600 8,700 6,500
06/03/2026 7,700 -0.1 (-1.28%) 628,000 4,762.62 65,000 572 7,800 8,900 6,700
05/03/2026 7,500 -0.6 (-7.41%) 560,192 4,377.9 10,000 81 8,100 9,300 6,900
04/03/2026 8,300 0.4 (5.06%) 663,100 5,395.15 0 0 7,900 9,000 6,800
03/03/2026 8,300 0.8 (10.67%) 720,273 5,687.28 60,000 390 7,500 8,600 6,400
02/03/2026 7,300 -1.1 (-13.1%) 1,520,142 11,390.84 0 0 8,400 9,600 7,200
27/02/2026 8,500 -0.4 (-4.49%) 922,011 7,721.51 0 0 8,900 10,200 7,600
26/02/2026 8,800 0 (0%) 446,957 3,968.89 0 0 8,800 10,100 7,500
25/02/2026 9,100 -0.7 (-7.14%) 1,545,778 13,650.29 0 0 9,800 11,200 8,400
24/02/2026 9,500 -0.2 (-2.06%) 962,272 9,458.99 0 0 9,700 11,100 8,300
23/02/2026 9,700 1.2 (14.12%) 3,171,014 30,638.42 0 0 8,500 9,700 7,300
13/02/2026 8,800 1.1 (14.29%) 609,667 5,167.31 0 0 7,700 8,800 6,600
12/02/2026 8,000 0.5 (6.67%) 754,347 5,815.65 0 0 7,500 8,600 6,400
11/02/2026 7,700 0.8 (11.59%) 839,725 6,279.25 0 0 6,900 7,900 5,900
10/02/2026 7,000 0.9 (14.75%) 1,258,333 8,701.3 0 0 6,100 7,000 5,200
09/02/2026 6,400 0.3 (4.92%) 751,115 4,564.09 0 0 6,100 7,000 5,200
06/02/2026 6,200 0.4 (6.9%) 508,984 3,090.29 0 0 5,800 6,600 5,000
05/02/2026 5,800 0.1 (1.75%) 861,364 4,956.94 0 0 5,700 6,500 4,900
04/02/2026 5,600 0.3 (5.66%) 510,008 2,892.62 0 0 5,300 6,000 4,600
03/02/2026 5,400 0.1 (1.89%) 265,600 1,412.72 0 0 5,300 6,000 4,600
02/02/2026 5,200 -0.3 (-5.45%) 450,920 2,380.06 0 0 5,500 6,300 4,700
30/01/2026 5,300 -0.3 (-5.36%) 244,058 1,346.99 0 0 5,600 6,400 4,800
29/01/2026 5,700 0.7 (14.%) 429,877 2,428.03 0 0 5,000 5,700 4,300
28/01/2026 5,100 -0.2 (-3.77%) 169,177 848.1 0 0 5,300 6,000 4,600
27/01/2026 5,300 -0.1 (-1.85%) 164,373 864.24 0 0 5,400 6,200 4,600
26/01/2026 5,400 0 (0%) 230,839 1,243.12 0 0 5,400 6,200 4,600
23/01/2026 5,300 -0.1 (-1.85%) 253,221 1,357.12 0 0 5,400 6,200 4,600
22/01/2026 5,500 0.1 (1.85%) 100,300 541.31 0 0 5,400 6,200 4,600
21/01/2026 5,500 0 (0%) 37,810 205.91 0 0 5,500 6,300 4,700
20/01/2026 5,400 -0.3 (-5.26%) 223,701 1,226.19 0 0 5,700 6,500 4,900
19/01/2026 5,500 0 (0%) 45,756 258.71 0 0 5,500 6,300 4,700
16/01/2026 5,800 0.1 (1.75%) 112,314 621.23 0 0 5,700 6,500 4,900
15/01/2026 5,800 0 (0%) 73,706 418.41 0 0 5,800 6,600 5,000
14/01/2026 5,800 0.2 (3.57%) 145,510 842.34 0 0 5,600 6,400 4,800
13/01/2026 5,700 0.3 (5.56%) 91,613 508.93 0 0 5,400 6,200 4,600
12/01/2026 5,500 0.2 (3.77%) 132,693 719.76 0 0 5,300 6,000 4,600
09/01/2026 5,300 -0.1 (-1.85%) 60,520 323.13 0 0 5,400 6,200 4,600
08/01/2026 5,400 -0.2 (-3.57%) 231,700 1,253.79 0 0 5,600 6,400 4,800
07/01/2026 5,600 -0.2 (-3.45%) 231,323 1,304.72 0 0 5,800 6,600 5,000
06/01/2026 5,700 -0.2 (-3.39%) 102,635 591.87 0 0 5,900 6,700 5,100
05/01/2026 6,000 0.2 (3.45%) 128,112 760.54 0 0 5,800 6,600 5,000
31/12/2025 6,000 0.1 (1.69%) 250,450 1,453.15 0 0 5,900 6,700 5,100
30/12/2025 5,900 -0.2 (-3.28%) 185,700 1,088.13 0 0 6,100 7,000 5,200
29/12/2025 6,100 0 (0%) 187,464 1,147.08 0 0 6,100 7,000 5,200
26/12/2025 6,100 0.2 (3.39%) 302,300 1,858.01 0 0 5,900 6,700 5,100
25/12/2025 6,000 0.1 (1.69%) 169,100 1,002.07 0 0 5,900 6,700 5,100
24/12/2025 6,000 0.1 (1.69%) 484,218 2,855.04 48,500 247.35 5,900 6,700 5,100
23/12/2025 6,000 0.1 (1.69%) 340,800 2,004.34 0 0 5,900 6,700 5,100
22/12/2025 6,000 0.1 (1.69%) 357,490 2,109.01 0 0 5,900 6,700 5,100
19/12/2025 5,900 -0.1 (-1.67%) 124,301 731.04 0 0 6,000 6,900 5,100
18/12/2025 6,100 0.2 (3.39%) 126,794 761.17 0 0 5,900 6,700 5,100
17/12/2025 6,000 0 (0%) 105,706 624.06 0 0 6,000 6,900 5,100
16/12/2025 6,100 0.1 (1.67%) 95,019 570.09 0 0 6,000 6,900 5,100
15/12/2025 6,100 0.1 (1.67%) 221,155 1,317. 1,000,000 6,900 6,000 6,900 5,100
12/12/2025 6,000 0 (0%) 156,008 930.44 0 0 6,000 6,900 5,100
11/12/2025 6,100 0 (0%) 180,065 1,076.9 0 0 6,100 7,000 5,200
10/12/2025 6,200 -0.1 (-1.59%) 160,927 980.31 0 0 6,300 7,200 5,400
09/12/2025 6,300 0 (0%) 105,133 664.52 0 0 6,300 7,200 5,400
08/12/2025 6,400 0.2 (3.23%) 720,701 4,549.86 0 0 6,200 7,100 5,300
05/12/2025 6,300 0 (0%) 102,043 635.09 0 0 6,300 7,200 5,400
04/12/2025 6,300 0 (0%) 125,655 791.54 0 0 6,300 7,200 5,400
03/12/2025 6,500 0.5 (8.33%) 781,392 4,947.92 0 0 6,000 6,900 5,100

Dữ liệu lịch sử - BSC

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