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
20/03/2026 4,880 -0.07 (-1.41%) 61,900 302.65 0 0 4,950 5,290 4,610
19/03/2026 4,950 0 (0%) 68,300 335.32 0 0 4,950 5,290 4,610
18/03/2026 4,950 -0.08 (-1.59%) 36,200 180.44 0 0 5,030 5,380 4,680
17/03/2026 5,030 -0.01 (-0.2%) 57,900 288.23 0 0 5,040 5,390 4,690
16/03/2026 5,040 0.1 (2.02%) 107,900 539.79 0 0 4,940 5,280 4,600
13/03/2026 4,940 0.08 (1.65%) 43,900 213.99 0 0 4,860 5,200 4,520
12/03/2026 4,860 -0.12 (-2.41%) 72,700 354.12 0 0 4,980 5,320 4,640
11/03/2026 4,980 0.19 (3.97%) 119,500 580.81 0 0 4,790 5,120 4,460
10/03/2026 4,790 -0.17 (-3.43%) 449,300 2,116.8 0 0 4,960 5,300 4,620
09/03/2026 4,960 -0.37 (-6.94%) 227,400 1,131.19 0 0 5,330 5,700 4,960
06/03/2026 5,330 -0.11 (-2.02%) 169,000 890.44 0 0 5,440 5,820 5,060
05/03/2026 5,440 -0.02 (-0.37%) 141,600 767.5 0 0 5,460 5,840 5,080
04/03/2026 5,460 0.01 (0.18%) 271,300 1,471.6 0 0 5,450 5,830 5,070
03/03/2026 5,450 -0.04 (-0.73%) 75,300 412.41 0 0 5,490 5,870 5,110
02/03/2026 5,490 -0.21 (-3.68%) 385,900 2,124.53 0 0 5,700 6,090 5,310
27/02/2026 5,700 -0.06 (-1.04%) 130,800 748.63 0 0 5,760 6,160 5,360
26/02/2026 5,760 -0.04 (-0.69%) 140,700 806.41 0 0 5,800 6,200 5,400
25/02/2026 5,800 0.01 (0.17%) 48,700 282.56 0 0 5,790 6,190 5,390
24/02/2026 5,790 -0.01 (-0.17%) 37,800 218.89 0 0 5,800 6,200 5,400
23/02/2026 5,800 -0.2 (-3.33%) 261,500 1,552.43 0 0 6,000 6,420 5,580
13/02/2026 6,000 0.29 (5.08%) 84,200 487.05 0 0 5,710 6,100 5,320
12/02/2026 5,710 -0.01 (-0.17%) 102,300 584.85 0 0 5,720 6,120 5,320
11/02/2026 5,720 0 (0%) 247,600 1,420.76 0 0 5,720 6,120 5,320
10/02/2026 5,720 0 (0%) 56,800 322.9 0 0 5,720 6,120 5,320
09/02/2026 5,720 0.02 (0.35%) 6,600 37.75 0 0 5,700 6,090 5,310
06/02/2026 5,700 0.01 (0.18%) 154,000 874.36 0 0 5,690 6,080 5,300
05/02/2026 5,690 -0.02 (-0.35%) 154,700 882.37 0 0 5,710 6,100 5,320
04/02/2026 5,710 -0.01 (-0.17%) 253,600 1,450.68 0 0 5,720 6,120 5,320
03/02/2026 5,720 0 (0%) 86,400 494.83 0 0 5,720 6,120 5,320
02/02/2026 5,720 -0.1 (-1.72%) 164,600 943.11 0 0 5,820 6,220 5,420
30/01/2026 5,820 0.06 (1.04%) 59,300 343.23 0 0 5,760 6,160 5,360
29/01/2026 5,760 0 (0%) 104,400 600.42 0 0 5,760 6,160 5,360
28/01/2026 5,760 0.01 (0.17%) 45,000 259.87 0 0 5,750 6,150 5,350
27/01/2026 5,750 -0.05 (-0.86%) 70,800 409.64 0 0 5,800 6,200 5,400
26/01/2026 5,800 -0.21 (-3.49%) 269,400 1,574.97 0 0 6,010 6,430 5,590
23/01/2026 6,010 -0.01 (-0.17%) 118,000 701.11 0 0 6,020 6,440 5,600
22/01/2026 6,020 0.02 (0.33%) 393,100 2,345.78 0 0 6,000 6,420 5,580
21/01/2026 6,000 -0.1 (-1.64%) 748,800 4,494.35 0 0 6,100 6,520 5,680
20/01/2026 6,100 -0.02 (-0.33%) 99,900 608.87 0 0 6,120 6,540 5,700
19/01/2026 6,120 0.03 (0.49%) 64,400 393.66 0 0 6,090 6,510 5,670
16/01/2026 6,090 0.03 (0.5%) 103,600 631.7 0 0 6,060 6,480 5,640
15/01/2026 6,060 0 (0%) 192,800 1,172.52 440,000 2,481.6 6,060 6,480 5,640
14/01/2026 6,060 -0.08 (-1.3%) 120,000 730.82 0 0 6,140 6,560 5,720
13/01/2026 6,140 0.03 (0.49%) 128,900 791.38 0 0 6,110 6,530 5,690
12/01/2026 6,110 0.01 (0.16%) 100,200 610.4 0 0 6,100 6,520 5,680
09/01/2026 6,100 -0.05 (-0.81%) 148,400 910.32 0 0 6,150 6,580 5,720
08/01/2026 6,150 0.01 (0.16%) 73,200 449.26 0 0 6,140 6,560 5,720
07/01/2026 6,140 0.06 (0.99%) 86,500 528.42 0 0 6,080 6,500 5,660
06/01/2026 6,080 -0.01 (-0.16%) 266,400 1,620.39 0 0 6,090 6,510 5,670
05/01/2026 6,090 -0.08 (-1.3%) 115,600 705.24 0 0 6,170 6,600 5,740
31/12/2025 6,170 -0.01 (-0.16%) 68,400 421.23 0 0 6,180 6,610 5,750
30/12/2025 6,180 -0.02 (-0.32%) 33,600 205.58 0 0 6,200 6,630 5,770
29/12/2025 6,200 0 (0%) 19,000 117.25 675,000 3,894.75 6,200 6,630 5,770
26/12/2025 6,200 0.06 (0.98%) 131,600 803.24 0 0 6,140 6,560 5,720
25/12/2025 6,140 -0.01 (-0.16%) 21,900 134.28 0 0 6,150 6,580 5,720
24/12/2025 6,150 0.02 (0.33%) 135,800 827.63 0 0 6,130 6,550 5,710
23/12/2025 6,130 -0.02 (-0.33%) 26,400 162.44 0 0 6,150 6,580 5,720
22/12/2025 6,150 0.04 (0.65%) 101,800 623.24 0 0 6,110 6,530 5,690
19/12/2025 6,110 0.03 (0.49%) 50,800 309.93 0 0 6,080 6,500 5,660
18/12/2025 6,080 -0.05 (-0.82%) 42,700 261.33 0 0 6,130 6,550 5,710
17/12/2025 6,130 -0.03 (-0.49%) 145,100 883.87 0 0 6,160 6,590 5,730
16/12/2025 6,160 0.06 (0.98%) 175,500 1,072.71 0 0 6,100 6,520 5,680
15/12/2025 6,100 -0.03 (-0.49%) 66,700 409.17 0 0 6,130 6,550 5,710
12/12/2025 6,130 -0.08 (-1.29%) 141,500 869.45 0 0 6,210 6,640 5,780
11/12/2025 6,210 0 (0%) 88,600 549.27 0 0 6,210 6,640 5,780
10/12/2025 6,210 -0.02 (-0.32%) 67,100 416.92 0 0 6,230 6,660 5,800
09/12/2025 6,230 0.04 (0.65%) 73,000 452.41 0 0 6,190 6,620 5,760
08/12/2025 6,190 -0.09 (-1.43%) 217,200 1,350.63 0 0 6,280 6,710 5,850
05/12/2025 6,280 0.05 (0.8%) 182,400 1,138.55 0 0 6,230 6,660 5,800
04/12/2025 6,230 -0.04 (-0.64%) 99,600 625.11 0 0 6,270 6,700 5,840
03/12/2025 6,270 -0.01 (-0.16%) 99,900 620.71 0 0 6,280 6,710 5,850
02/12/2025 6,280 0.05 (0.8%) 78,400 488.62 0 0 6,230 6,660 5,800
01/12/2025 6,230 -0.06 (-0.95%) 38,600 242.21 0 0 6,290 6,730 5,850
28/11/2025 6,290 0.06 (0.96%) 109,200 688.53 0 0 6,230 6,660 5,800
27/11/2025 6,230 0 (0%) 37,400 233.53 0 0 6,230 6,660 5,800
26/11/2025 6,230 0.07 (1.14%) 58,300 362.41 0 0 6,160 6,590 5,730
25/11/2025 6,160 -0.07 (-1.12%) 102,700 636.58 0 0 6,230 6,660 5,800
24/11/2025 6,230 -0.09 (-1.42%) 215,800 1,337.23 0 0 6,320 6,760 5,880
21/11/2025 6,320 -0.13 (-2.02%) 219,800 1,382.04 0 0 6,450 6,900 6,000
20/11/2025 6,450 0 (0%) 28,000 179.14 0 0 6,450 6,900 6,000
19/11/2025 6,450 -0.04 (-0.62%) 122,000 782.24 0 0 6,490 6,940 6,040
18/11/2025 6,490 0.09 (1.41%) 172,200 1,100.42 0 0 6,400 6,840 5,960
17/11/2025 6,400 0.05 (0.79%) 144,500 925.9 0 0 6,350 6,790 5,910
14/11/2025 6,350 -0.14 (-2.16%) 168,100 1,074.13 0 0 6,490 6,940 6,040
13/11/2025 6,490 0.04 (0.62%) 144,400 932.66 0 0 6,450 6,900 6,000
12/11/2025 6,450 -0.09 (-1.38%) 135,800 877.16 0 0 6,540 6,990 6,090
11/11/2025 6,540 -0.01 (-0.15%) 164,200 1,063.49 0 0 6,550 7,000 6,100
10/11/2025 6,550 0.02 (0.31%) 210,200 1,360.06 0 0 6,530 6,980 6,080
07/11/2025 6,530 0.3 (4.82%) 342,600 2,210.1 0 0 6,230 6,660 5,800
06/11/2025 6,230 0 (0%) 146,700 916.72 0 0 6,230 6,660 5,800
05/11/2025 6,230 -0.02 (-0.32%) 86,900 542.87 0 0 6,250 6,680 5,820
04/11/2025 6,250 0 (0%) 243,700 1,477.91 0 0 6,250 6,680 5,820
03/11/2025 6,250 -0.05 (-0.79%) 92,900 585.55 0 0 6,300 6,740 5,860
31/10/2025 6,300 0.1 (1.61%) 113,200 710.7 0 0 6,200 6,630 5,770
30/10/2025 6,200 -0.06 (-0.96%) 73,200 455.97 0 0 6,260 6,690 5,830
29/10/2025 6,260 0.14 (2.29%) 194,200 1,208.79 0 0 6,120 6,540 5,700
28/10/2025 6,120 0.02 (0.33%) 136,700 831.59 0 0 6,100 6,520 5,680
27/10/2025 6,100 -0.04 (-0.65%) 74,000 452.3 0 0 6,140 6,560 5,720
24/10/2025 6,140 -0.02 (-0.32%) 129,600 792.77 0 0 6,160 6,590 5,730
23/10/2025 6,160 0.11 (1.82%) 109,200 669.82 0 0 6,050 6,470 5,630
22/10/2025 6,050 -0.16 (-2.58%) 166,700 1,021.71 0 0 6,210 6,640 5,780
21/10/2025 6,210 -0.03 (-0.48%) 320,800 1,962.43 0 0 6,240 6,670 5,810
20/10/2025 6,240 -0.46 (-6.87%) 594,300 3,830.36 0 0 6,700 7,160 6,240
17/10/2025 6,700 -0.08 (-1.18%) 122,800 818.66 0 0 6,780 7,250 6,310
16/10/2025 6,780 0.03 (0.44%) 160,500 1,081.44 0 0 6,750 7,220 6,280
15/10/2025 6,750 -0.11 (-1.6%) 211,800 1,417.45 0 0 6,860 7,340 6,380
14/10/2025 6,860 0.01 (0.15%) 292,800 2,008.02 0 0 6,850 7,320 6,380
13/10/2025 6,850 0.02 (0.29%) 183,100 1,242.9 0 0 6,830 7,300 6,360
10/10/2025 6,830 0.01 (0.15%) 141,300 964.26 0 0 6,820 7,290 6,350
09/10/2025 6,820 0 (0%) 136,600 930.03 0 0 6,820 7,290 6,350
08/10/2025 6,820 0 (0%) 198,400 1,353.92 0 0 6,820 7,290 6,350
07/10/2025 6,820 -0.03 (-0.44%) 79,100 539.37 0 0 6,850 7,320 6,380
06/10/2025 6,850 0.03 (0.44%) 208,900 1,424.86 0 0 6,820 7,290 6,350
03/10/2025 6,820 -0.04 (-0.58%) 327,400 2,229.43 0 0 6,860 7,340 6,380
02/10/2025 6,860 -0.03 (-0.44%) 342,800 2,351.64 0 0 6,890 7,370 6,410
01/10/2025 6,890 0.01 (0.15%) 123,900 854.22 0 0 6,880 7,360 6,400
30/09/2025 6,880 -0.09 (-1.29%) 351,800 2,429.62 0 0 6,970 7,450 6,490
29/09/2025 6,970 0 (0%) 107,700 751.41 0 0 6,970 7,450 6,490
26/09/2025 6,970 -0.08 (-1.13%) 178,300 1,248.54 0 0 7,050 7,540 6,560
25/09/2025 7,050 0.01 (0.14%) 141,800 1,002.71 0 0 7,040 7,530 6,550
24/09/2025 7,040 0.11 (1.59%) 143,800 1,002.76 0 0 6,930 7,410 6,450
23/09/2025 6,930 0 (0%) 74,600 517.38 0 0 6,930 7,410 6,450
22/09/2025 6,930 -0.07 (-1%) 189,100 1,313.41 0 0 7,000 7,490 6,510

Dữ liệu lịch sử - BSC

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