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
06/04/2026 7,300 0.4 (5.8%) 19,100 135.59 0 0 6,900 7,500 6,300
03/04/2026 6,900 0 (0%) 26,300 180.72 0 0 6,900 7,500 6,300
02/04/2026 6,900 0 (0%) 19,500 131.9 0 0 6,900 7,500 6,300
01/04/2026 6,900 0 (0%) 13,300 92.19 0 0 6,900 7,500 6,300
31/03/2026 6,900 0 (0%) 51,600 352.95 0 0 6,900 7,500 6,300
30/03/2026 6,900 -0.2 (-2.82%) 1,355 9.36 0 0 7,100 7,800 6,400
27/03/2026 7,100 0.2 (2.9%) 42,420 287.96 0 0 6,900 7,500 6,300
26/03/2026 6,900 -0.1 (-1.43%) 36,195 246.65 0 0 7,000 7,700 6,300
25/03/2026 7,000 0 (0%) 530 3.76 0 0 7,000 7,700 6,300
24/03/2026 7,000 0.1 (1.45%) 118,300 810.66 0 0 6,900 7,500 6,300
23/03/2026 6,900 -0.3 (-4.17%) 12,637 88.24 0 0 7,200 7,900 6,500
20/03/2026 7,200 0 (0%) 52,000 359.86 0 0 7,200 7,900 6,500
19/03/2026 7,200 -0.1 (-1.37%) 19,501 137.43 0 0 7,300 8,000 6,600
18/03/2026 7,300 -0.1 (-1.35%) 8,301 59.64 0 0 7,400 8,100 6,700
17/03/2026 7,400 0.3 (4.23%) 14,814 107.78 0 0 7,100 7,800 6,400
16/03/2026 7,100 -0.3 (-4.05%) 37,331 267.61 0 0 7,400 8,100 6,700
13/03/2026 7,400 0.1 (1.37%) 64,900 463.38 0 0 7,300 8,000 6,600
12/03/2026 7,300 0.2 (2.82%) 21,000 149.81 0 0 7,100 7,800 6,400
11/03/2026 7,100 -0.2 (-2.74%) 11,403 82.26 0 0 7,300 8,000 6,600
10/03/2026 7,300 0.3 (4.29%) 19,360 138.99 0 0 7,000 7,700 6,300
09/03/2026 7,000 -0.7 (-9.09%) 57,148 400.37 0 0 7,700 8,400 7,000
06/03/2026 7,700 0 (0%) 52,600 398.9 0 0 7,700 8,400 7,000
05/03/2026 7,700 -0.1 (-1.28%) 33,903 262.12 0 0 7,800 8,500 7,100
04/03/2026 7,800 0 (0%) 96,900 726.25 0 0 7,800 8,500 7,100
03/03/2026 7,800 0 (0%) 19,800 150.78 0 0 7,800 8,500 7,100
02/03/2026 7,800 -0.1 (-1.27%) 64,739 495.8 0 0 7,900 8,600 7,200
27/02/2026 7,900 0.2 (2.6%) 34,300 266.54 0 0 7,700 8,400 7,000
26/02/2026 7,700 -0.3 (-3.75%) 33,702 260.62 0 0 8,000 8,800 7,200
25/02/2026 8,000 0 (0%) 9,300 73.79 0 0 8,000 8,800 7,200
24/02/2026 8,000 0.3 (3.9%) 125,000 1,011.83 0 0 7,700 8,400 7,000
23/02/2026 7,700 0.1 (1.32%) 11,604 88.74 0 0 7,600 8,300 6,900
13/02/2026 7,600 0 (0%) 50,500 385.73 0 0 7,600 8,300 6,900
12/02/2026 7,600 0 (0%) 44,160 334.37 0 0 7,600 8,300 6,900
11/02/2026 7,600 -0.1 (-1.3%) 24,500 187.16 0 0 7,700 8,400 7,000
10/02/2026 7,700 0 (0%) 27,410 209.42 0 0 7,700 8,400 7,000
09/02/2026 7,700 0 (0%) 19,400 149.42 0 0 7,700 8,400 7,000
06/02/2026 7,700 -0.3 (-3.75%) 65,000 506.87 0 0 8,000 8,800 7,200
05/02/2026 8,000 -0.2 (-2.44%) 67,600 538.03 0 0 8,200 9,000 7,400
04/02/2026 8,200 0 (0%) 163,800 1,300.32 0 0 8,200 9,000 7,400
03/02/2026 8,200 -0.2 (-2.38%) 36,200 299.38 0 0 8,400 9,200 7,600
02/02/2026 8,400 0.3 (3.7%) 132,670 1,111.61 0 0 8,100 8,900 7,300
30/01/2026 8,100 0.1 (1.25%) 29,100 232.34 0 0 8,000 8,800 7,200
29/01/2026 8,000 0 (0%) 24,102 188.44 0 0 8,000 8,800 7,200
28/01/2026 8,000 -0.1 (-1.23%) 4,600 36.35 0 0 8,100 8,900 7,300
27/01/2026 8,100 0 (0%) 22,635 175.23 0 0 8,100 8,900 7,300
26/01/2026 8,100 -0.1 (-1.22%) 6,510 51.64 0 0 8,200 9,000 7,400
23/01/2026 8,200 0 (0%) 14,650 118.53 0 0 8,200 9,000 7,400
22/01/2026 8,200 0.1 (1.23%) 51,005 412.34 0 0 8,100 8,900 7,300
21/01/2026 8,100 0.1 (1.25%) 7,335 58.13 0 0 8,000 8,800 7,200
20/01/2026 8,000 -0.2 (-2.44%) 9,860 79.22 0 0 8,200 9,000 7,400
19/01/2026 8,200 0.1 (1.23%) 15,870 128.59 0 0 8,100 8,900 7,300
16/01/2026 8,100 0 (0%) 19,100 151.73 0 0 8,100 8,900 7,300
15/01/2026 8,100 -0.1 (-1.22%) 13,900 111.56 0 0 8,200 9,000 7,400
14/01/2026 8,200 0 (0%) 76,400 611.25 0 0 8,200 9,000 7,400
13/01/2026 8,200 0 (0%) 55,200 441.71 0 0 8,200 9,000 7,400
12/01/2026 8,200 0.1 (1.23%) 110,550 888.81 0 0 8,100 8,900 7,300
09/01/2026 8,100 -0.2 (-2.41%) 20,803 167.59 0 0 8,300 9,100 7,500
08/01/2026 8,300 0.1 (1.22%) 93,500 769.63 0 0 8,200 9,000 7,400
07/01/2026 8,200 0 (0%) 56,303 460.12 0 0 8,200 9,000 7,400
06/01/2026 8,200 0.1 (1.23%) 66,242 544.57 0 0 8,100 8,900 7,300
05/01/2026 8,100 0 (0%) 5,000 40.26 0 0 8,100 8,900 7,300
31/12/2025 8,100 0.1 (1.25%) 8,400 67.42 0 0 8,000 8,800 7,200
30/12/2025 8,000 -0.1 (-1.23%) 10,300 82.19 0 0 8,100 8,900 7,300
29/12/2025 8,100 0.1 (1.25%) 15,137 123.52 0 0 8,000 8,800 7,200
26/12/2025 8,000 0 (0%) 23,900 188.38 0 0 8,000 8,800 7,200
25/12/2025 8,000 -0.2 (-2.44%) 9,400 75.25 0 0 8,200 9,000 7,400
24/12/2025 8,200 0.2 (2.5%) 7,400 59.85 0 0 8,000 8,800 7,200
23/12/2025 8,000 0.1 (1.27%) 5,005 39.55 0 0 7,900 8,600 7,200
22/12/2025 7,900 0.1 (1.28%) 7,200 56.38 0 0 7,800 8,500 7,100
19/12/2025 7,800 0 (0%) 7,400 57.69 0 0 7,800 8,500 7,100
18/12/2025 7,800 -0.2 (-2.5%) 13,300 105.11 0 0 8,000 8,800 7,200
17/12/2025 8,000 0 (0%) 4,000 32.07 0 0 8,000 8,800 7,200
16/12/2025 8,000 -0.1 (-1.23%) 9,600 77.26 0 0 8,100 8,900 7,300
15/12/2025 8,100 0 (0%) 25,100 201.34 0 0 8,100 8,900 7,300
12/12/2025 8,100 -0.1 (-1.22%) 58,603 472.59 0 0 8,200 9,000 7,400
11/12/2025 8,200 -0.1 (-1.2%) 25,200 206.41 0 0 8,300 9,100 7,500
10/12/2025 8,300 0 (0%) 4,476 36.85 0 0 8,300 9,100 7,500
09/12/2025 8,300 0 (0%) 17,103 140.18 0 0 8,300 9,100 7,500
08/12/2025 8,300 0 (0%) 8,345 69.51 0 0 8,300 9,100 7,500
05/12/2025 8,300 -0.1 (-1.19%) 38,100 322.92 0 0 8,400 9,200 7,600
04/12/2025 8,400 0.1 (1.2%) 11,600 97.17 0 0 8,300 9,100 7,500
03/12/2025 8,300 0 (0%) 17,300 143.7 0 0 8,300 9,100 7,500
02/12/2025 8,300 0 (0%) 20,300 166.81 0 0 8,300 9,100 7,500
01/12/2025 8,300 0 (0%) 18,300 151.22 0 0 8,300 9,100 7,500
28/11/2025 8,300 -0.2 (-2.35%) 22,200 184.14 0 0 8,500 9,300 7,700
27/11/2025 8,500 -0.1 (-1.16%) 25,395 211.83 0 0 8,600 9,400 7,800
26/11/2025 8,600 -0.1 (-1.15%) 68,700 590.96 0 0 8,700 9,500 7,900
25/11/2025 8,700 -0.1 (-1.14%) 46,874 403.84 0 0 8,800 9,600 8,000
24/11/2025 8,800 0 (0%) 62,510 534.63 0 0 8,800 9,600 8,000
21/11/2025 8,800 0 (0%) 79,900 695.57 0 0 8,800 9,600 8,000
20/11/2025 8,800 0.4 (4.76%) 139,839 1,224.39 0 0 8,400 9,200 7,600
19/11/2025 8,400 0 (0%) 41,700 346.46 0 0 8,400 9,200 7,600
18/11/2025 8,400 -0.1 (-1.18%) 24,000 199.62 0 0 8,500 9,300 7,700
17/11/2025 8,500 0.6 (7.59%) 205,137 1,724.72 0 0 7,900 8,600 7,200
14/11/2025 7,900 0 (0%) 38,280 296.96 0 0 7,900 8,600 7,200
13/11/2025 7,900 0 (0%) 6,700 52.58 0 0 7,900 8,600 7,200
12/11/2025 7,900 0 (0%) 25,825 202.71 0 0 7,900 8,600 7,200
11/11/2025 7,900 0 (0%) 22,135 170.09 0 0 7,900 8,600 7,200
10/11/2025 7,900 0 (0%) 13,857 108.34 0 0 7,900 8,600 7,200
07/11/2025 7,900 -0.1 (-1.25%) 6,300 49.36 0 0 8,000 8,800 7,200
06/11/2025 8,000 0 (0%) 11,000 88.02 0 0 8,000 8,800 7,200
05/11/2025 8,000 0.1 (1.27%) 31,700 250.12 0 0 7,900 8,600 7,200
04/11/2025 7,900 0 (0%) 47,450 369.58 0 0 7,900 8,600 7,200
03/11/2025 7,900 -0.2 (-2.47%) 34,560 274.76 600,000 4,860 8,100 8,900 7,300
31/10/2025 8,100 -0.1 (-1.22%) 146,602 1,183.85 0 0 8,200 9,000 7,400
30/10/2025 8,200 -0.5 (-5.75%) 55,850 462.94 0 0 8,700 9,500 7,900
29/10/2025 8,700 0.7 (8.75%) 292,219 2,531.68 0 0 8,000 8,800 7,200
28/10/2025 8,000 0.7 (9.59%) 132,200 1,042.21 0 0 7,300 8,000 6,600
27/10/2025 7,300 0 (0%) 26,000 189.67 0 0 7,300 8,000 6,600
24/10/2025 7,300 0.1 (1.39%) 34,226 243.58 0 0 7,200 7,900 6,500
23/10/2025 7,200 0 (0%) 17,912 129.39 0 0 7,200 7,900 6,500
22/10/2025 7,200 0.1 (1.41%) 21,560 152.64 0 0 7,100 7,800 6,400
21/10/2025 7,100 0.3 (4.41%) 24,860 174.06 0 0 6,800 7,400 6,200
20/10/2025 6,800 -0.7 (-9.33%) 97,719 712.18 0 0 7,500 8,200 6,800
17/10/2025 7,500 -0.3 (-3.85%) 130,913 996.82 0 0 7,800 8,500 7,100
16/10/2025 7,800 -0.1 (-1.27%) 58,208 453.79 0 0 7,900 8,600 7,200
15/10/2025 7,900 -0.2 (-2.47%) 52,848 416.51 0 0 8,100 8,900 7,300
14/10/2025 8,100 -0.1 (-1.22%) 81,200 646.92 0 0 8,200 9,000 7,400
13/10/2025 8,200 -0.1 (-1.2%) 175,515 1,406.42 0 0 8,300 9,100 7,500
10/10/2025 8,300 0.1 (1.22%) 27,100 222.75 2,400,000 17,760 8,200 9,000 7,400
09/10/2025 8,200 -0.1 (-1.2%) 60,200 496.74 0 0 8,300 9,100 7,500
08/10/2025 8,300 0.1 (1.22%) 59,782 492.21 0 0 8,200 9,000 7,400
07/10/2025 8,200 -0.1 (-1.2%) 37,601 309.77 0 0 8,300 9,100 7,500
06/10/2025 8,300 0 (0%) 77,261 628.8 0 0 8,300 9,100 7,500

Dữ liệu lịch sử - BSC

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