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
06/03/2026 5,100 -0.1 (-1.92%) 3,700 19.12 0 0 5,200 5,900 4,500
05/03/2026 5,100 -0.2 (-3.77%) 5,402 28.02 0 0 5,300 6,000 4,600
04/03/2026 5,300 -0.1 (-1.85%) 3,500 18.58 0 0 5,400 6,200 4,600
03/03/2026 5,500 -0.1 (-1.79%) 2,100 11.35 0 0 5,600 6,400 4,800
02/03/2026 5,500 -0.1 (-1.79%) 1,626 9.08 0 0 5,600 6,400 4,800
27/02/2026 5,400 -0.1 (-1.82%) 11,100 62.53 0 0 5,500 6,300 4,700
26/02/2026 5,500 0 (0%) 434 2.5 0 0 5,500 6,300 4,700
25/02/2026 5,500 0 (0%) 3,200 17.59 0 0 5,500 6,300 4,700
24/02/2026 5,500 -0.1 (-1.79%) 8,400 46.17 0 0 5,600 6,400 4,800
23/02/2026 5,600 0.2 (3.7%) 1,731 9.69 0 0 5,400 6,200 4,600
16/02/2026 5,400 0 (0%) 0 0 0 0 5,400 0 0
13/02/2026 5,400 -0.3 (-5.26%) 4,002 21.66 0 0 5,700 6,500 4,900
12/02/2026 5,700 0.2 (3.64%) 100 0.57 0 0 5,500 6,300 4,700
11/02/2026 5,500 -0.1 (-1.79%) 1,000 5.53 0 0 5,600 6,400 4,800
10/02/2026 5,500 -0.2 (-3.51%) 802 4.51 0 0 5,700 6,500 4,900
09/02/2026 5,600 0.1 (1.82%) 2,432 13.78 0 0 5,500 6,300 4,700
06/02/2026 5,400 0 (0%) 700 3.84 0 0 5,400 6,200 4,600
05/02/2026 5,400 -0.2 (-3.57%) 12,501 67.47 0 0 5,600 6,400 4,800
04/02/2026 5,700 0 (0%) 820 4.6 0 0 5,700 6,500 4,900
03/02/2026 5,600 -0.1 (-1.75%) 2,800 16.02 0 0 5,700 6,500 4,900
02/02/2026 5,800 0.4 (7.41%) 24,214 136.98 0 0 5,400 6,200 4,600
30/01/2026 5,400 -0.1 (-1.82%) 1,714 9.21 0 0 5,500 6,300 4,700
29/01/2026 5,500 0.2 (3.77%) 726 4.01 0 0 5,300 6,000 4,600
28/01/2026 5,500 -0.3 (-5.17%) 11,017 58.58 0 0 5,800 6,600 5,000
27/01/2026 5,700 0.2 (3.64%) 3,201 18.54 0 0 5,500 6,300 4,700
26/01/2026 5,800 0 (0%) 2,930 15.98 0 0 5,800 6,600 5,000
23/01/2026 5,600 -0.1 (-1.75%) 13,022 76.02 0 0 5,700 6,500 4,900
22/01/2026 5,900 0.2 (3.51%) 700 3.98 0 0 5,700 6,500 4,900
21/01/2026 5,700 -0.2 (-3.39%) 110 0.63 0 0 5,900 6,700 5,100
20/01/2026 5,800 0.3 (5.45%) 17,009 99.72 0 0 5,500 6,300 4,700
19/01/2026 5,800 0.1 (1.75%) 16,834 92.54 0 0 5,700 6,500 4,900
16/01/2026 5,800 0 (0%) 3,821 21.81 0 0 5,800 6,600 5,000
15/01/2026 5,700 -0.1 (-1.72%) 2,206 12.73 0 0 5,800 6,600 5,000
14/01/2026 5,800 -0.1 (-1.69%) 3,502 20.37 0 0 5,900 6,700 5,100
13/01/2026 5,900 -0.1 (-1.67%) 2,871 17.04 0 0 6,000 6,900 5,100
12/01/2026 6,000 0 (0%) 2,800 16.75 0 0 6,000 6,900 5,100
09/01/2026 6,000 -0.1 (-1.64%) 1,402 8.36 0 0 6,100 7,000 5,200
08/01/2026 6,000 0.2 (3.45%) 800 4.86 0 0 5,800 6,600 5,000
07/01/2026 6,000 0.2 (3.45%) 7,720 44.8 0 0 5,800 6,600 5,000
06/01/2026 5,900 -0.1 (-1.67%) 702 4.04 0 0 6,000 6,900 5,100
05/01/2026 6,000 -0.2 (-3.23%) 1,580 9.48 0 0 6,200 7,100 5,300
31/12/2025 6,200 0.2 (3.33%) 163 0.99 0 0 6,000 6,900 5,100
30/12/2025 5,800 -0.1 (-1.69%) 912 5.44 0 0 5,900 6,700 5,100
29/12/2025 6,100 0.1 (1.67%) 1,032 6.05 0 0 6,000 6,900 5,100
26/12/2025 6,300 -0.5 (-7.35%) 2,300 13.75 0 0 6,800 7,800 5,800
25/12/2025 6,800 0.7 (11.48%) 100 0.68 0 0 6,100 7,000 5,200
24/12/2025 6,200 0.2 (3.33%) 809 4.9 0 0 6,000 6,900 5,100
23/12/2025 6,200 0.1 (1.64%) 2,435 14.53 0 0 6,100 7,000 5,200
22/12/2025 6,000 0 (0%) 604 3.7 0 0 6,000 6,900 5,100
19/12/2025 6,000 0.1 (1.69%) 3,450 20.69 0 0 5,900 6,700 5,100
18/12/2025 6,100 -0.1 (-1.61%) 1,213 7.18 0 0 6,200 7,100 5,300
17/12/2025 6,200 0.1 (1.64%) 1,404 8.63 0 0 6,100 7,000 5,200
16/12/2025 6,200 -0.1 (-1.59%) 5,302 32.09 0 0 6,300 7,200 5,400
15/12/2025 6,100 0.1 (1.67%) 502 3.17 0 0 6,000 6,900 5,100
12/12/2025 6,000 0 (0%) 2,518 14.99 0 0 6,000 6,900 5,100
11/12/2025 6,200 0.1 (1.64%) 6,005 36.01 0 0 6,100 7,000 5,200
10/12/2025 6,100 0 (0%) 2,710 16.5 0 0 6,100 7,000 5,200
09/12/2025 6,200 0.1 (1.64%) 1,430 8.77 0 0 6,100 7,000 5,200
08/12/2025 6,300 0.1 (1.61%) 3,806 23.32 0 0 6,200 7,100 5,300
05/12/2025 6,300 0 (0%) 1,894 11.73 0 0 6,300 7,200 5,400
04/12/2025 6,300 0.1 (1.61%) 3,810 23.89 0 0 6,200 7,100 5,300
03/12/2025 6,400 0 (0%) 5,212 32.16 0 0 6,400 7,300 5,500
02/12/2025 6,500 -0.2 (-2.99%) 2,121 13.57 0 0 6,700 7,700 5,700
01/12/2025 6,600 0.2 (3.13%) 1,014 6.77 0 0 6,400 7,300 5,500
28/11/2025 6,500 0 (0%) 500 3.22 0 0 6,500 7,400 5,600
27/11/2025 6,500 0 (0%) 2,206 14.35 0 0 6,500 7,400 5,600
26/11/2025 6,700 -0.1 (-1.47%) 5,170 33.39 0 0 6,800 7,800 5,800
25/11/2025 6,700 0.2 (3.08%) 427 2.91 0 0 6,500 7,400 5,600
24/11/2025 6,800 -0.7 (-9.33%) 6,460 42.08 0 0 7,500 8,600 6,400
21/11/2025 7,500 0.5 (7.14%) 132 0.97 0 0 7,000 8,000 6,000
20/11/2025 7,000 0 (0%) 5,100 35.78 0 0 7,000 8,000 6,000
19/11/2025 7,000 0.5 (7.69%) 156 1.08 0 0 6,500 7,400 5,600
18/11/2025 6,600 0.1 (1.54%) 3,837 24.85 0 0 6,500 7,400 5,600
17/11/2025 6,400 -0.1 (-1.54%) 2,100 13.56 0 0 6,500 7,400 5,600
14/11/2025 6,700 0 (0%) 3,215 20.81 0 0 6,700 7,700 5,700
13/11/2025 6,700 0 (0%) 422 2.83 0 0 6,700 7,700 5,700
12/11/2025 6,600 -0.3 (-4.35%) 2,631 17.6 0 0 6,900 7,900 5,900
11/11/2025 6,900 0.5 (7.81%) 131 0.89 0 0 6,400 7,300 5,500
10/11/2025 6,500 -0.4 (-5.8%) 2,507 16.15 0 0 6,900 7,900 5,900
07/11/2025 6,900 0.6 (9.52%) 100 0.69 0 0 6,300 7,200 5,400
06/11/2025 6,500 -0.1 (-1.52%) 6,673 42.1 0 0 6,600 7,500 5,700
05/11/2025 6,600 0.3 (4.76%) 121 0.8 0 0 6,300 7,200 5,400
04/11/2025 6,600 0.1 (1.54%) 2,224 14.05 0 0 6,500 7,400 5,600
03/11/2025 6,500 -0.1 (-1.52%) 1,720 11.11 0 0 6,600 7,500 5,700
31/10/2025 6,800 0.4 (6.25%) 5,273 34.72 0 0 6,400 7,300 5,500
30/10/2025 6,600 0.1 (1.54%) 5,901 37.91 0 0 6,500 7,400 5,600
29/10/2025 6,500 0.1 (1.56%) 4,318 28.08 0 0 6,400 7,300 5,500
28/10/2025 6,400 0.1 (1.59%) 600 3.82 0 0 6,300 7,200 5,400
27/10/2025 6,500 0.5 (8.33%) 3,606 22.85 0 0 6,000 6,900 5,100
24/10/2025 6,000 -0.2 (-3.23%) 1,724 10.3 0 0 6,200 7,100 5,300
23/10/2025 6,300 0.2 (3.28%) 544 3.39 0 0 6,100 7,000 5,200
22/10/2025 6,300 -0.2 (-3.08%) 30,155 184.65 0 0 6,500 7,400 5,600
21/10/2025 6,500 -1 (-13.33%) 14,579 95.33 0 0 7,500 8,600 6,400
20/10/2025 7,500 0.9 (13.64%) 116 0.87 0 0 6,600 7,500 5,700
17/10/2025 7,200 0.2 (2.86%) 11,033 72.69 0 0 7,000 8,000 6,000
16/10/2025 7,100 0 (0%) 1,135 7.9 0 0 7,100 8,100 6,100
15/10/2025 7,100 0.2 (2.9%) 200 1.41 0 0 6,900 7,900 5,900
14/10/2025 7,100 0.1 (1.43%) 5,100 35.19 0 0 7,000 8,000 6,000
13/10/2025 7,300 0.2 (2.82%) 1,769 12.44 0 0 7,100 8,100 6,100
10/10/2025 7,300 0.2 (2.82%) 4,200 29.93 0 0 7,100 8,100 6,100
09/10/2025 7,100 -0.1 (-1.39%) 1,724 12.24 0 0 7,200 8,200 6,200
08/10/2025 7,400 0.2 (2.78%) 7,127 51.49 0 0 7,200 8,200 6,200
07/10/2025 7,400 0.2 (2.78%) 2,034 14.69 0 0 7,200 8,200 6,200
06/10/2025 7,200 0.2 (2.86%) 1,000 7.17 0 0 7,000 8,000 6,000
03/10/2025 7,100 -0.4 (-5.33%) 1,800 12.65 0 0 7,500 8,600 6,400
02/10/2025 7,500 0 (0%) 274 2.05 0 0 7,500 8,600 6,400
01/10/2025 7,500 0.3 (4.17%) 1,089 8.24 0 0 7,200 8,200 6,200
30/09/2025 7,300 -0.2 (-2.67%) 7,051 51.03 0 0 7,500 8,600 6,400
29/09/2025 7,500 0.2 (2.74%) 502 3.78 0 0 7,300 8,300 6,300
26/09/2025 7,500 0.3 (4.17%) 3,702 27.08 0 0 7,200 8,200 6,200
25/09/2025 7,500 0 (0%) 19,243 138.89 0 0 7,500 8,600 6,400
24/09/2025 7,500 0.2 (2.74%) 3,522 26.49 0 0 7,300 8,300 6,300
23/09/2025 7,500 0.1 (1.35%) 4,515 32.79 0 0 7,400 8,500 6,300
22/09/2025 7,700 -0.1 (-1.28%) 6,100 45.41 0 0 7,800 8,900 6,700
19/09/2025 7,700 0.1 (1.32%) 14,113 110.39 0 0 7,600 8,700 6,500
18/09/2025 7,700 0 (0%) 16,289 123.83 0 0 7,700 8,800 6,600
17/09/2025 8,500 0.1 (1.19%) 12,510 103.48 0 0 8,400 9,600 7,200
16/09/2025 8,600 0.1 (1.18%) 25,814 216.86 0 0 8,500 9,700 7,300
15/09/2025 8,600 0.4 (4.88%) 22,235 189.35 0 0 8,200 9,400 7,000
12/09/2025 8,400 0.7 (9.09%) 20,742 169.27 0 0 7,700 8,800 6,600
11/09/2025 7,700 -0.1 (-1.28%) 5,900 45.36 0 0 7,800 8,900 6,700
10/09/2025 7,800 0.2 (2.63%) 9,917 76.96 0 0 7,600 8,700 6,500
09/09/2025 7,500 -0.2 (-2.6%) 2,206 16.74 0 0 7,700 8,800 6,600
08/09/2025 7,600 0 (0%) 19,925 152.77 0 0 7,600 8,700 6,500

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
CĂNG THẲNG ĐỊA CHÍNH TRỊ: DÒNG TIỀN CHẢY VỀ ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh