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
16/04/2026 7,300 -0.1 (-1.35%) 87,300 637.85 0 0 7,400 8,500 6,300
15/04/2026 7,400 0 (0%) 519,807 3,829.57 0 0 7,400 8,500 6,300
14/04/2026 7,400 -0.1 (-1.33%) 317,230 2,342.16 0 0 7,500 8,600 6,400
13/04/2026 7,500 0.1 (1.35%) 853,501 6,397.77 0 0 7,400 8,500 6,300
10/04/2026 7,400 0 (0%) 338,120 2,511.1 0 0 7,400 8,500 6,300
09/04/2026 7,500 0.3 (4.17%) 1,238,068 9,134.6 0 0 7,200 8,200 6,200
08/04/2026 7,300 0.3 (4.29%) 756,502 5,431.15 0 0 7,000 8,000 6,000
07/04/2026 7,100 0 (0%) 164,404 1,153.13 0 0 7,100 8,100 6,100
06/04/2026 7,000 0 (0%) 384,355 2,713.53 0 0 7,000 8,000 6,000
03/04/2026 6,900 -0.2 (-2.82%) 266,220 1,862.39 0 0 7,100 8,100 6,100
02/04/2026 7,100 -0.1 (-1.39%) 253,293 1,797.72 0 0 7,200 8,200 6,200
01/04/2026 7,100 0.1 (1.43%) 424,553 3,045.86 0 0 7,000 8,000 6,000
31/03/2026 7,100 0.1 (1.43%) 191,852 1,343.97 0 0 7,000 8,000 6,000
30/03/2026 7,000 -0.1 (-1.41%) 397,206 2,780.5 0 0 7,100 8,100 6,100
27/03/2026 7,100 0.1 (1.43%) 234,167 1,655.07 0 0 7,000 8,000 6,000
26/03/2026 7,100 0 (0%) 350,810 2,468.88 0 0 7,100 8,100 6,100
25/03/2026 7,100 0.1 (1.43%) 989,107 7,023.86 0 0 7,000 8,000 6,000
24/03/2026 7,000 0.2 (2.94%) 482,583 3,379.22 0 0 6,800 7,800 5,800
23/03/2026 6,700 -0.4 (-5.63%) 506,829 3,461.75 0 0 7,100 8,100 6,100
20/03/2026 7,000 -0.2 (-2.78%) 415,577 2,955.91 0 0 7,200 8,200 6,200
19/03/2026 7,300 0 (0%) 413,621 2,998.22 0 0 7,300 8,300 6,300
18/03/2026 7,300 -0.1 (-1.35%) 385,285 2,798.79 0 0 7,400 8,500 6,300
17/03/2026 7,400 -0.1 (-1.33%) 631,687 4,647.32 0 0 7,500 8,600 6,400
16/03/2026 7,500 0.2 (2.74%) 472,882 3,531.59 0 0 7,300 8,300 6,300
13/03/2026 7,600 0.6 (8.57%) 1,351,927 9,905.33 0 0 7,000 8,000 6,000
12/03/2026 7,000 0 (0%) 545,025 3,835.29 0 0 7,000 8,000 6,000
11/03/2026 7,100 0.3 (4.41%) 463,935 3,269.92 0 0 6,800 7,800 5,800
10/03/2026 6,800 0.3 (4.62%) 547,259 3,727.19 0 0 6,500 7,400 5,600
09/03/2026 6,400 -1.1 (-14.67%) 2,051,657 13,416.81 0 0 7,500 8,600 6,400
06/03/2026 7,500 -0.1 (-1.32%) 236,500 1,776.22 0 0 7,600 8,700 6,500
05/03/2026 7,700 0.2 (2.67%) 365,038 2,783.16 0 0 7,500 8,600 6,400
04/03/2026 7,500 -0.2 (-2.6%) 1,144,992 8,574.31 0 0 7,700 8,800 6,600
03/03/2026 7,700 -0.1 (-1.28%) 542,265 4,193.96 0 0 7,800 8,900 6,700
02/03/2026 7,900 -0.1 (-1.25%) 1,125,258 8,781.72 0 0 8,000 9,200 6,800
27/02/2026 8,100 0 (0%) 356,767 2,855.13 0 0 8,100 9,300 6,900
26/02/2026 8,200 0.1 (1.23%) 285,024 2,312.54 0 0 8,100 9,300 6,900
25/02/2026 8,200 0.2 (2.5%) 628,106 5,104.89 0 0 8,000 9,200 6,800
24/02/2026 8,000 0 (0%) 402,633 3,231.81 0 0 8,000 9,200 6,800
23/02/2026 8,000 0.1 (1.27%) 496,630 3,990.18 0 0 7,900 9,000 6,800
13/02/2026 7,900 0 (0%) 261,136 2,059.08 0 0 7,900 9,000 6,800
12/02/2026 7,900 0 (0%) 139,137 1,100.94 0 0 7,900 9,000 6,800
11/02/2026 8,000 0.2 (2.56%) 333,234 2,626.32 0 0 7,800 8,900 6,700
10/02/2026 7,800 -0.1 (-1.27%) 497,909 3,865.43 0 0 7,900 9,000 6,800
09/02/2026 7,900 -0.1 (-1.25%) 400,517 3,154.86 0 0 8,000 9,200 6,800
06/02/2026 7,900 -0.2 (-2.47%) 743,167 5,908.6 0 0 8,100 9,300 6,900
05/02/2026 8,100 0 (0%) 307,250 2,498.11 0 0 8,100 9,300 6,900
04/02/2026 8,200 0.2 (2.5%) 1,231,842 10,026.42 0 0 8,000 9,200 6,800
03/02/2026 8,100 0.1 (1.25%) 735,200 5,908.07 0 0 8,000 9,200 6,800
02/02/2026 8,100 0 (0%) 379,643 3,045.24 0 0 8,100 9,300 6,900
30/01/2026 8,100 0.1 (1.25%) 561,062 4,516.73 0 0 8,000 9,200 6,800
29/01/2026 8,000 0 (0%) 338,699 2,713.47 0 0 8,000 9,200 6,800
28/01/2026 8,100 0 (0%) 458,957 3,691.36 0 0 8,100 9,300 6,900
27/01/2026 8,000 -0.1 (-1.23%) 450,207 3,640.85 0 0 8,100 9,300 6,900
26/01/2026 8,200 -0.1 (-1.2%) 1,218,861 9,914.87 0 0 8,300 9,500 7,100
23/01/2026 8,400 0 (0%) 694,280 5,777.28 0 0 8,400 9,600 7,200
22/01/2026 8,400 0.1 (1.2%) 783,049 6,562.02 0 0 8,300 9,500 7,100
21/01/2026 8,400 -0.2 (-2.33%) 1,168,557 9,755.57 0 0 8,600 9,800 7,400
20/01/2026 8,600 -0.2 (-2.27%) 1,381,040 11,904.45 0 0 8,800 10,100 7,500
19/01/2026 8,900 0.2 (2.3%) 1,344,501 11,894.84 0 0 8,700 10,000 7,400
16/01/2026 8,700 0.4 (4.82%) 2,062,187 17,849.15 0 0 8,300 9,500 7,100
15/01/2026 8,300 -0.1 (-1.19%) 400,453 3,326.86 0 0 8,400 9,600 7,200
14/01/2026 8,400 0 (0%) 737,636 6,165.48 0 0 8,400 9,600 7,200
13/01/2026 8,400 0.1 (1.2%) 374,579 3,135.61 0 0 8,300 9,500 7,100
12/01/2026 8,400 0.2 (2.44%) 568,201 4,729.1 0 0 8,200 9,400 7,000
09/01/2026 8,200 -0.1 (-1.2%) 815,933 6,700.22 0 0 8,300 9,500 7,100
08/01/2026 8,300 -0.1 (-1.19%) 813,835 6,788.03 0 0 8,400 9,600 7,200
07/01/2026 8,500 0.1 (1.19%) 324,979 2,736.28 0 0 8,400 9,600 7,200
06/01/2026 8,500 0 (0%) 462,125 3,876.03 0 0 8,500 9,700 7,300
05/01/2026 8,500 -0.2 (-2.3%) 367,813 3,125.66 0 0 8,700 10,000 7,400
31/12/2025 8,700 0 (0%) 845,777 7,333.79 0 0 8,700 10,000 7,400
30/12/2025 8,600 -0.2 (-2.27%) 1,113,037 9,724.95 0 0 8,800 10,100 7,500
29/12/2025 8,700 0.1 (1.16%) 950,411 8,328.46 0 0 8,600 9,800 7,400
26/12/2025 8,600 -0.1 (-1.15%) 1,295,883 11,080.81 0 0 8,700 10,000 7,400
25/12/2025 8,700 -0.1 (-1.14%) 1,261,975 10,981.33 0 0 8,800 10,100 7,500
24/12/2025 8,900 0 (0%) 910,744 8,054.87 0 0 8,900 10,200 7,600
23/12/2025 8,800 -0.1 (-1.12%) 1,816,433 16,250.28 0 0 8,900 10,200 7,600
22/12/2025 9,100 0.2 (2.25%) 3,559,475 31,850.08 0 0 8,900 10,200 7,600
19/12/2025 8,800 0 (0%) 1,669,395 14,888.46 0 0 8,800 10,100 7,500
18/12/2025 8,900 0.1 (1.14%) 1,249,280 10,962.55 0 0 8,800 10,100 7,500
17/12/2025 8,700 0.1 (1.16%) 2,007,515 17,613.27 0 0 8,600 9,800 7,400
16/12/2025 8,700 0.2 (2.35%) 1,248,755 10,697.39 0 0 8,500 9,700 7,300
15/12/2025 8,400 -0.3 (-3.45%) 1,280,165 10,911.31 0 0 8,700 10,000 7,400
12/12/2025 8,500 -0.4 (-4.49%) 2,691,674 23,538.7 0 0 8,900 10,200 7,600
11/12/2025 8,700 0.1 (1.16%) 1,420,003 12,668.81 0 0 8,600 9,800 7,400
10/12/2025 8,800 0.4 (4.76%) 3,306,016 28,527.01 0 0 8,400 9,600 7,200
09/12/2025 8,500 0 (0%) 1,574,361 13,270.03 0 0 8,500 9,700 7,300
08/12/2025 8,500 -0.1 (-1.16%) 1,078,628 9,203.67 0 0 8,600 9,800 7,400
05/12/2025 8,500 0.1 (1.19%) 1,815,851 15,539.25 0 0 8,400 9,600 7,200
04/12/2025 8,500 0.1 (1.19%) 987,315 8,336.51 0 0 8,400 9,600 7,200
03/12/2025 8,400 0.1 (1.2%) 1,229,561 10,384.29 0 0 8,300 9,500 7,100
02/12/2025 8,300 0 (0%) 791,720 6,600.57 0 0 8,300 9,500 7,100
01/12/2025 8,300 -0.2 (-2.35%) 395,363 3,279.7 0 0 8,500 9,700 7,300
28/11/2025 8,400 -0.1 (-1.18%) 739,654 6,252. 0 0 8,500 9,700 7,300
27/11/2025 8,400 0 (0%) 1,231,257 10,434.94 0 0 8,400 9,600 7,200
26/11/2025 8,300 -0.1 (-1.19%) 720,171 6,019.23 0 0 8,400 9,600 7,200
25/11/2025 8,200 -0.2 (-2.38%) 762,936 6,372.41 0 0 8,400 9,600 7,200
24/11/2025 8,400 0 (0%) 596,785 4,996.46 0 0 8,400 9,600 7,200
21/11/2025 8,300 -0.1 (-1.19%) 648,958 5,421. 0 0 8,400 9,600 7,200
20/11/2025 8,300 -0.2 (-2.35%) 167,535 1,400.08 0 0 8,500 9,700 7,300
19/11/2025 8,500 0 (0%) 899,501 7,614.2 0 0 8,500 9,700 7,300
18/11/2025 8,500 0 (0%) 945,320 7,993.56 0 0 8,500 9,700 7,300
17/11/2025 8,600 0.1 (1.18%) 1,282,973 10,963.65 0 0 8,500 9,700 7,300
14/11/2025 8,500 0 (0%) 1,094,232 9,334.19 0 0 8,500 9,700 7,300
13/11/2025 8,500 0.1 (1.19%) 975,978 8,338.57 0 0 8,400 9,600 7,200
12/11/2025 8,500 0.2 (2.41%) 1,382,689 11,615.12 0 0 8,300 9,500 7,100
11/11/2025 8,300 0 (0%) 917,643 7,589.89 0 0 8,300 9,500 7,100
10/11/2025 8,200 0 (0%) 1,307,603 10,830.18 0 0 8,200 9,400 7,000
07/11/2025 8,200 0.1 (1.23%) 983,403 8,021.35 0 0 8,100 9,300 6,900
06/11/2025 8,100 -0.1 (-1.22%) 255,678 2,072.39 0 0 8,200 9,400 7,000
05/11/2025 8,100 0 (0%) 317,969 2,591.99 0 0 8,100 9,300 6,900
04/11/2025 8,100 -0.1 (-1.22%) 1,053,946 8,555.52 0 0 8,200 9,400 7,000
03/11/2025 8,200 -0.1 (-1.2%) 616,117 5,026.89 0 0 8,300 9,500 7,100
31/10/2025 8,400 0.1 (1.2%) 647,773 5,394.81 0 0 8,300 9,500 7,100
30/10/2025 8,300 0 (0%) 376,000 3,112.91 0 0 8,300 9,500 7,100
29/10/2025 8,400 0.2 (2.44%) 621,193 5,144.41 0 0 8,200 9,400 7,000
28/10/2025 8,300 0.1 (1.22%) 490,400 3,997.07 0 0 8,200 9,400 7,000
27/10/2025 8,200 0 (0%) 427,131 3,519.46 0 0 8,200 9,400 7,000
24/10/2025 8,300 0.2 (2.47%) 581,517 4,742.67 0 0 8,100 9,300 6,900
23/10/2025 8,100 0 (0%) 384,564 3,133.42 0 0 8,100 9,300 6,900
22/10/2025 8,200 0 (0%) 556,101 4,524.05 0 0 8,200 9,400 7,000
21/10/2025 8,200 -0.2 (-2.38%) 933,244 7,624.92 0 0 8,400 9,600 7,200
20/10/2025 8,400 -0.3 (-3.45%) 2,699,612 22,738.53 0 0 8,700 10,000 7,400
17/10/2025 8,700 0.1 (1.16%) 547,358 4,756.56 0 0 8,600 9,800 7,400
16/10/2025 8,700 0 (0%) 1,317,466 11,380.82 0 0 8,700 10,000 7,400

Dữ liệu lịch sử - BSC

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