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
03/04/2026 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
02/12/2025 6,100 0 (0%) 221,466 1,325.53 0 0 6,100 7,000 5,200
01/12/2025 6,100 0.2 (3.39%) 244,858 1,502.22 0 0 5,900 6,700 5,100
28/11/2025 6,000 0.1 (1.69%) 326,290 1,925.78 1,000,000 5,100 5,900 6,700 5,100
27/11/2025 6,000 0 (0%) 113,170 672.92 0 0 6,000 6,900 5,100
26/11/2025 6,100 0.1 (1.67%) 333,920 2,016.06 0 0 6,000 6,900 5,100
25/11/2025 6,100 -0.2 (-3.17%) 210,503 1,271.22 0 0 6,300 7,200 5,400
24/11/2025 6,300 0 (0%) 236,191 1,490.97 0 0 6,300 7,200 5,400
21/11/2025 6,400 0.1 (1.59%) 211,486 1,332.87 12,500 78.75 6,300 7,200 5,400
20/11/2025 6,400 0.2 (3.23%) 351,792 2,225.49 0 0 6,200 7,100 5,300
19/11/2025 6,300 -0.1 (-1.56%) 462,859 2,883.33 0 0 6,400 7,300 5,500
18/11/2025 6,400 -0.2 (-3.03%) 461,051 2,930.06 0 0 6,600 7,500 5,700
17/11/2025 6,500 -0.1 (-1.52%) 419,191 2,765.13 0 0 6,600 7,500 5,700
14/11/2025 6,600 0.1 (1.54%) 465,871 3,090.23 0 0 6,500 7,400 5,600
13/11/2025 6,300 0.4 (6.78%) 739,076 4,797.35 0 0 5,900 6,700 5,100
12/11/2025 6,000 0.7 (13.21%) 145,279 853.63 10,000 50 5,300 6,000 4,600
11/11/2025 5,400 0.2 (3.85%) 482,524 2,566.08 0 0 5,200 5,900 4,500
10/11/2025 5,300 0 (0%) 431,574 2,245.53 30,500 166.95 5,300 6,000 4,600
07/11/2025 5,400 0 (0%) 179,501 955.22 0 0 5,400 6,200 4,600
06/11/2025 5,600 0.1 (1.82%) 279,516 1,516.3 590,000 2,773 5,500 6,300 4,700
05/11/2025 5,600 0 (0%) 310,594 1,697.19 0 0 5,600 6,400 4,800
04/11/2025 5,600 -0.2 (-3.45%) 203,450 1,138.96 1,710,000 8,550 5,800 6,600 5,000
03/11/2025 5,700 -0.3 (-5%) 278,784 1,608.97 0 0 6,000 6,900 5,100
31/10/2025 6,000 0.2 (3.45%) 614,772 3,700.96 0 0 5,800 6,600 5,000
30/10/2025 6,100 0 (0%) 761,628 4,433.74 0 0 6,100 7,000 5,200
29/10/2025 5,600 -0.3 (-5.08%) 712,542 4,346.61 1,140,000 6,840 5,900 6,700 5,100
28/10/2025 6,000 0.7 (13.21%) 658,200 3,867.85 1,160,000 6,960 5,300 6,000 4,600
27/10/2025 5,400 0.7 (14.89%) 424,037 2,240.46 0 0 4,700 5,400 4,000
24/10/2025 4,800 0.1 (2.13%) 48,720 229.62 1,325,000 5,300 4,700 5,400 4,000
23/10/2025 4,900 0.2 (4.26%) 13,610 64.41 0 0 4,700 5,400 4,000
22/10/2025 4,900 0.2 (4.26%) 38,560 181.2 0 0 4,700 5,400 4,000
21/10/2025 4,800 0 (0%) 11,924 56.01 0 0 4,800 5,500 4,100
20/10/2025 4,800 0 (0%) 42,608 203.32 0 0 4,800 5,500 4,100
17/10/2025 4,900 0 (0%) 85,944 412.08 0 0 4,900 5,600 4,200
16/10/2025 4,900 0 (0%) 4,400 21.56 0 0 4,900 5,600 4,200
15/10/2025 4,800 0 (0%) 6,059 29.49 0 0 4,800 5,500 4,100
14/10/2025 4,900 0 (0%) 73,694 356.82 0 0 4,900 5,600 4,200
13/10/2025 4,900 0.1 (2.08%) 19,309 94.15 0 0 4,800 5,500 4,100
10/10/2025 5,000 0.2 (4.17%) 55,800 269.96 0 0 4,800 5,500 4,100
09/10/2025 4,800 -0.1 (-2.04%) 54,424 263.62 0 0 4,900 5,600 4,200
08/10/2025 4,900 0 (0%) 27,572 135.31 0 0 4,900 5,600 4,200
07/10/2025 4,900 -0.1 (-2%) 19,873 97.61 0 0 5,000 5,700 4,300
06/10/2025 5,000 0.1 (2.04%) 18,417 91.84 0 0 4,900 5,600 4,200

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
MÙA ĐHCĐ CẦN KỀ: “SĂN” CƠ HỘI ĐẦU TƯ CHO QUÝ 2| CHỨNG AND CHILL
Liên kết nhanh