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 5,800 -0.1 (-1.69%) 42,600 248.37 0 0 5,900 6,400 5,400
01/04/2026 5,900 0 (0%) 127,100 755.54 0 0 5,900 6,400 5,400
31/03/2026 5,900 0 (0%) 136,943 805.96 0 0 5,900 6,400 5,400
30/03/2026 5,900 -0.1 (-1.67%) 64,300 378.32 0 0 6,000 6,600 5,400
27/03/2026 6,000 0.2 (3.45%) 117,762 695.27 0 0 5,800 6,300 5,300
26/03/2026 5,800 0 (0%) 81,002 469.54 0 0 5,800 6,300 5,300
25/03/2026 5,800 0.1 (1.75%) 374,850 2,138.73 0 0 5,700 6,200 5,200
24/03/2026 5,700 0.1 (1.79%) 247,210 1,410.61 0 0 5,600 6,100 5,100
23/03/2026 5,600 -0.5 (-8.2%) 281,130 1,625.22 0 0 6,100 6,700 5,500
20/03/2026 6,100 -0.1 (-1.61%) 82,811 504.86 0 0 6,200 6,800 5,600
19/03/2026 6,200 0 (0%) 32,184 196.84 0 0 6,200 6,800 5,600
18/03/2026 6,200 0.1 (1.64%) 347,166 2,149.91 0 0 6,100 6,700 5,500
17/03/2026 6,100 0 (0%) 37,272 229.63 0 0 6,100 6,700 5,500
16/03/2026 6,100 -0.1 (-1.61%) 66,063 401.09 0 0 6,200 6,800 5,600
13/03/2026 6,200 0.1 (1.64%) 365,518 2,209.52 0 0 6,100 6,700 5,500
12/03/2026 6,100 -0.1 (-1.61%) 81,286 499.19 0 0 6,200 6,800 5,600
11/03/2026 6,200 0.1 (1.64%) 53,600 339.07 637,174 3,504.46 6,100 6,700 5,500
10/03/2026 6,100 0.1 (1.67%) 297,256 1,677.94 0 0 6,000 6,600 5,400
09/03/2026 6,000 -0.6 (-9.09%) 322,179 1,963.32 0 0 6,600 7,200 6,000
06/03/2026 6,600 0 (0%) 34,000 222.65 0 0 6,600 7,200 6,000
05/03/2026 6,600 0.2 (3.13%) 51,745 340.01 0 0 6,400 7,000 5,800
04/03/2026 6,400 -0.3 (-4.48%) 219,626 1,425.75 0 0 6,700 7,300 6,100
03/03/2026 6,700 0 (0%) 74,231 500.46 0 0 6,700 7,300 6,100
02/03/2026 6,700 -0.2 (-2.9%) 68,908 463.35 0 0 6,900 7,500 6,300
27/02/2026 6,900 -0.1 (-1.43%) 56,477 389.81 0 0 7,000 7,700 6,300
26/02/2026 7,000 0.1 (1.45%) 34,184 236.1 0 0 6,900 7,500 6,300
25/02/2026 6,900 0.1 (1.47%) 82,828 577.31 0 0 6,800 7,400 6,200
24/02/2026 6,800 -0.2 (-2.86%) 50,238 347.82 0 0 7,000 7,700 6,300
23/02/2026 7,000 0.2 (2.94%) 67,915 471.89 0 0 6,800 7,400 6,200
13/02/2026 6,800 -0.2 (-2.86%) 58,001 400.77 0 0 7,000 7,700 6,300
12/02/2026 7,000 0 (0%) 34,825 241.44 0 0 7,000 7,700 6,300
11/02/2026 7,000 0.3 (4.48%) 129,106 882.14 0 0 6,700 7,300 6,100
10/02/2026 6,700 -0.3 (-4.29%) 91,304 622.25 0 0 7,000 7,700 6,300
09/02/2026 7,000 -0.1 (-1.41%) 75,100 525.32 0 0 7,100 7,800 6,400
06/02/2026 7,100 -0.1 (-1.39%) 22,807 161.95 0 0 7,200 7,900 6,500
05/02/2026 7,200 0 (0%) 24,003 171.33 0 0 7,200 7,900 6,500
04/02/2026 7,200 0 (0%) 58,301 425.74 0 0 7,200 7,900 6,500
03/02/2026 7,200 0 (0%) 91,800 654.71 0 0 7,200 7,900 6,500
02/02/2026 7,200 0 (0%) 51,806 368.11 0 0 7,200 7,900 6,500
30/01/2026 7,200 -0.1 (-1.37%) 34,700 253.27 0 0 7,300 8,000 6,600
29/01/2026 7,300 0.1 (1.39%) 66,774 486.1 0 0 7,200 7,900 6,500
28/01/2026 7,200 0 (0%) 114,594 829.69 0 0 7,200 7,900 6,500
27/01/2026 7,200 0.1 (1.41%) 106,270 760.78 0 0 7,100 7,800 6,400
26/01/2026 7,100 0 (0%) 91,288 646.44 0 0 7,100 7,800 6,400
23/01/2026 7,100 0.1 (1.43%) 37,277 262.54 0 0 7,000 7,700 6,300
22/01/2026 7,000 -0.1 (-1.41%) 62,461 438.57 0 0 7,100 7,800 6,400
21/01/2026 7,100 -0.1 (-1.39%) 55,699 393.59 0 0 7,200 7,900 6,500
20/01/2026 7,200 0 (0%) 73,430 524.39 0 0 7,200 7,900 6,500
19/01/2026 7,200 0 (0%) 23,901 172.13 0 0 7,200 7,900 6,500
16/01/2026 7,200 0.1 (1.41%) 129,381 925.28 0 0 7,100 7,800 6,400
15/01/2026 7,100 0.1 (1.43%) 211,474 1,469.13 0 0 7,000 7,700 6,300
14/01/2026 7,000 -0.1 (-1.41%) 80,383 563.93 0 0 7,100 7,800 6,400
13/01/2026 7,100 -0.1 (-1.39%) 59,024 417.73 0 0 7,200 7,900 6,500
12/01/2026 7,200 0.2 (2.86%) 93,532 662.58 0 0 7,000 7,700 6,300
09/01/2026 7,000 -0.2 (-2.78%) 54,533 384.07 0 0 7,200 7,900 6,500
08/01/2026 7,200 -0.1 (-1.37%) 78,293 562.54 0 0 7,300 8,000 6,600
07/01/2026 7,300 0.1 (1.39%) 65,290 476.53 0 0 7,200 7,900 6,500
06/01/2026 7,200 0 (0%) 53,201 380.46 0 0 7,200 7,900 6,500
05/01/2026 7,200 -0.1 (-1.37%) 67,538 485.3 0 0 7,300 8,000 6,600
31/12/2025 7,300 0.3 (4.29%) 177,560 1,280.12 0 0 7,000 7,700 6,300
30/12/2025 7,000 -0.1 (-1.41%) 25,600 180.18 0 0 7,100 7,800 6,400
29/12/2025 7,100 0 (0%) 61,642 437.72 0 0 7,100 7,800 6,400
26/12/2025 7,100 0 (0%) 99,964 709.31 0 0 7,100 7,800 6,400
25/12/2025 7,100 0 (0%) 158,299 1,148.58 0 0 7,100 7,800 6,400
24/12/2025 7,100 -0.3 (-4.05%) 206,438 1,489.43 0 0 7,400 8,100 6,700
23/12/2025 7,400 0.6 (8.82%) 321,166 2,289.96 0 0 6,800 7,400 6,200
22/12/2025 6,800 -0.1 (-1.45%) 93,335 642.31 0 0 6,900 7,500 6,300
19/12/2025 6,900 -0.1 (-1.43%) 110,728 765.27 0 0 7,000 7,700 6,300
18/12/2025 7,000 -0.1 (-1.41%) 92,772 655.09 0 0 7,100 7,800 6,400
17/12/2025 7,100 -0.1 (-1.39%) 257,600 1,828.5 0 0 7,200 7,900 6,500
16/12/2025 7,200 -0.1 (-1.37%) 374,600 2,695.04 0 0 7,300 8,000 6,600
15/12/2025 7,300 -0.1 (-1.35%) 139,001 1,020.33 0 0 7,400 8,100 6,700
12/12/2025 7,400 -0.1 (-1.33%) 310,919 2,326.78 0 0 7,500 8,200 6,800
11/12/2025 7,500 -0.1 (-1.32%) 165,902 1,264.61 0 0 7,600 8,300 6,900
10/12/2025 7,600 -0.1 (-1.3%) 119,901 913.71 0 0 7,700 8,400 7,000
09/12/2025 7,700 0 (0%) 97,924 753.43 0 0 7,700 8,400 7,000
08/12/2025 7,700 -0.3 (-3.75%) 182,200 1,430.89 15,443 115.82 8,000 8,800 7,200
05/12/2025 8,000 0.3 (3.9%) 233,200 1,834.25 66,000 495 7,700 8,400 7,000
04/12/2025 7,700 -0.3 (-3.75%) 353,398 2,757.06 0 0 8,000 8,800 7,200
03/12/2025 8,000 0 (0%) 473,300 3,733.38 150,031 1,125.23 8,000 8,800 7,200
02/12/2025 8,000 0 (0%) 101,001 797.47 0 0 8,000 8,800 7,200
01/12/2025 8,000 0.1 (1.27%) 189,404 1,506.55 0 0 7,900 8,600 7,200
28/11/2025 7,900 0 (0%) 50,401 398.85 0 0 7,900 8,600 7,200
27/11/2025 7,900 -0.1 (-1.25%) 133,631 1,057.3 0 0 8,000 8,800 7,200
26/11/2025 8,000 0.1 (1.27%) 97,701 779.08 0 0 7,900 8,600 7,200
25/11/2025 7,900 0.2 (2.6%) 111,786 876.99 0 0 7,700 8,400 7,000
24/11/2025 7,700 -0.3 (-3.75%) 210,271 1,656.67 0 0 8,000 8,800 7,200
21/11/2025 8,000 -0.4 (-4.76%) 368,735 2,977.68 0 0 8,400 9,200 7,600
20/11/2025 8,400 0 (0%) 228,757 1,953.16 0 0 8,400 9,200 7,600
19/11/2025 8,400 0.3 (3.7%) 636,837 5,337.95 0 0 8,100 8,900 7,300
18/11/2025 8,100 0 (0%) 251,943 2,023.78 0 0 8,100 8,900 7,300
17/11/2025 8,100 -0.1 (-1.22%) 100,666 808.04 0 0 8,200 9,000 7,400
14/11/2025 8,200 0.5 (6.49%) 421,637 3,358.46 0 0 7,700 8,400 7,000
13/11/2025 7,700 0.2 (2.67%) 203,359 1,534.84 0 0 7,500 8,200 6,800
12/11/2025 7,500 0 (0%) 100,400 768.71 0 0 7,500 8,200 6,800
11/11/2025 7,500 0 (0%) 100,302 744.26 0 0 7,500 8,200 6,800
10/11/2025 7,500 -0.1 (-1.32%) 94,089 715.94 0 0 7,600 8,300 6,900
07/11/2025 7,600 -0.4 (-5%) 180,599 1,399.93 0 0 8,000 8,800 7,200
06/11/2025 8,000 0.1 (1.27%) 140,294 1,116.77 0 0 7,900 8,600 7,200
05/11/2025 7,900 0.7 (9.72%) 1,165,749 9,085.48 0 0 7,200 7,900 6,500
04/11/2025 7,200 0.2 (2.86%) 235,252 1,703.04 0 0 7,000 7,700 6,300
03/11/2025 7,000 -0.1 (-1.41%) 53,945 380.98 0 0 7,100 7,800 6,400
31/10/2025 7,100 0.1 (1.43%) 69,094 476.16 0 0 7,000 7,700 6,300
30/10/2025 7,000 -0.1 (-1.41%) 150,950 1,071.91 0 0 7,100 7,800 6,400
29/10/2025 7,100 0.6 (9.23%) 134,262 900.03 0 0 6,500 7,100 5,900
28/10/2025 6,500 0.1 (1.56%) 220,800 1,416.46 0 0 6,400 7,000 5,800
27/10/2025 6,400 0 (0%) 82,503 535.65 0 0 6,400 7,000 5,800
24/10/2025 6,400 0 (0%) 91,677 581.64 62,000 359.6 6,400 7,000 5,800
23/10/2025 6,400 0 (0%) 61,301 388.98 0 0 6,400 7,000 5,800
22/10/2025 6,400 0 (0%) 102,465 645.67 0 0 6,400 7,000 5,800
21/10/2025 6,400 -0.1 (-1.54%) 133,117 858.37 0 0 6,500 7,100 5,900
20/10/2025 6,500 0 (0%) 170,021 1,112.81 0 0 6,500 7,100 5,900
17/10/2025 6,500 -0.2 (-2.99%) 278,676 1,831.68 400,000 2,600 6,700 7,300 6,100
16/10/2025 6,700 0 (0%) 291,469 1,933.75 0 0 6,700 7,300 6,100
15/10/2025 6,700 -0.1 (-1.47%) 91,710 612.89 0 0 6,800 7,400 6,200
14/10/2025 6,800 0.1 (1.49%) 190,125 1,271.69 0 0 6,700 7,300 6,100
13/10/2025 6,700 -0.1 (-1.47%) 42,100 282.22 0 0 6,800 7,400 6,200
10/10/2025 6,800 0 (0%) 133,893 897.01 0 0 6,800 7,400 6,200
09/10/2025 6,800 0 (0%) 130,078 877.14 0 0 6,800 7,400 6,200
08/10/2025 6,800 0 (0%) 59,102 403.54 0 0 6,800 7,400 6,200
07/10/2025 6,800 0 (0%) 66,655 453.89 0 0 6,800 7,400 6,200
06/10/2025 6,800 0.1 (1.49%) 46,004 315.04 0 0 6,700 7,300 6,100
03/10/2025 6,700 -0.2 (-2.9%) 336,908 2,279.62 0 0 6,900 7,500 6,300
02/10/2025 6,900 -0.1 (-1.43%) 29,129 202.97 0 0 7,000 7,700 6,300

Dữ liệu lịch sử - BSC

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