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 5,980 -0.11 (-1.81%) 321,900 1,922.2 0 0 6,090 6,510 5,670
01/04/2026 6,090 -0.02 (-0.33%) 125,600 768.72 0 0 6,110 6,530 5,690
31/03/2026 6,110 0.03 (0.49%) 110,600 673.93 0 0 6,080 6,500 5,660
30/03/2026 6,080 -0.09 (-1.46%) 145,100 880.33 0 0 6,170 6,600 5,740
27/03/2026 6,170 0.08 (1.31%) 74,900 461.23 0 0 6,090 6,510 5,670
26/03/2026 6,090 -0.06 (-0.98%) 49,800 303.72 0 0 6,150 6,580 5,720
25/03/2026 6,150 0.16 (2.67%) 75,300 459.33 0 0 5,990 6,400 5,580
24/03/2026 5,990 0.13 (2.22%) 50,600 302.25 0 0 5,860 6,270 5,450
23/03/2026 5,860 -0.25 (-4.09%) 145,400 873.08 0 0 6,110 6,530 5,690
20/03/2026 6,110 -0.04 (-0.65%) 125,800 769.26 0 0 6,150 6,580 5,720
19/03/2026 6,150 -0.13 (-2.07%) 94,800 583.15 0 0 6,280 6,710 5,850
18/03/2026 6,280 -0.02 (-0.32%) 28,500 177.83 0 0 6,300 6,740 5,860
17/03/2026 6,300 0.05 (0.8%) 53,800 337.37 0 0 6,250 6,680 5,820
16/03/2026 6,250 0 (0%) 68,700 431.13 0 0 6,250 6,680 5,820
13/03/2026 6,250 0.02 (0.32%) 128,000 802.74 0 0 6,230 6,660 5,800
12/03/2026 6,230 -0.07 (-1.11%) 66,100 412.81 0 0 6,300 6,740 5,860
11/03/2026 6,300 0.13 (2.11%) 62,600 389.59 0 0 6,170 6,600 5,740
10/03/2026 6,170 0.12 (1.98%) 148,300 906.11 0 0 6,050 6,470 5,630
09/03/2026 6,050 -0.45 (-6.92%) 262,700 1,601.93 0 0 6,500 6,950 6,050
06/03/2026 6,500 0.03 (0.46%) 57,200 372.03 0 0 6,470 6,920 6,020
05/03/2026 6,470 -0.16 (-2.41%) 174,400 1,144.41 0 0 6,630 7,090 6,170
04/03/2026 6,630 -0.24 (-3.49%) 377,200 2,463.54 0 0 6,870 7,350 6,390
03/03/2026 6,870 0.01 (0.15%) 139,600 959.23 0 0 6,860 7,340 6,380
02/03/2026 6,860 -0.14 (-2%) 394,600 2,701.4 0 0 7,000 7,490 6,510
27/02/2026 7,000 -0.11 (-1.55%) 154,500 1,085.89 0 0 7,110 7,600 6,620
26/02/2026 7,110 -0.04 (-0.56%) 241,600 1,716.01 0 0 7,150 7,650 6,650
25/02/2026 7,150 0.11 (1.56%) 469,300 3,373.59 0 0 7,040 7,530 6,550
24/02/2026 7,040 0.29 (4.3%) 358,300 2,483.42 0 0 6,750 7,220 6,280
23/02/2026 6,750 0.25 (3.85%) 164,700 1,120.26 0 0 6,500 6,950 6,050
13/02/2026 6,500 -0.08 (-1.22%) 61,000 395.44 0 0 6,580 7,040 6,120
12/02/2026 6,580 0 (0%) 11,500 74.87 0 0 6,580 7,040 6,120
11/02/2026 6,580 0.08 (1.23%) 66,400 441.06 0 0 6,500 6,950 6,050
10/02/2026 6,500 0.09 (1.4%) 74,900 489.62 0 0 6,410 6,850 5,970
09/02/2026 6,410 -0.03 (-0.47%) 89,300 574.74 0 0 6,440 6,890 5,990
06/02/2026 6,440 -0.21 (-3.16%) 138,200 900.93 0 0 6,650 7,110 6,190
05/02/2026 6,650 -0.09 (-1.34%) 121,900 812.85 0 0 6,740 7,210 6,270
04/02/2026 6,740 -0.03 (-0.44%) 126,200 850.6 0 0 6,770 7,240 6,300
03/02/2026 6,770 -0.12 (-1.74%) 212,100 1,441.88 0 0 6,890 7,370 6,410
02/02/2026 6,890 0.15 (2.23%) 598,900 4,125.19 0 0 6,740 7,210 6,270
30/01/2026 6,740 0.44 (6.98%) 360,400 2,402.84 0 0 6,300 6,740 5,860
29/01/2026 6,300 0.11 (1.78%) 191,900 1,198.85 0 0 6,190 6,620 5,760
28/01/2026 6,190 0 (0%) 70,500 436.21 0 0 6,190 6,620 5,760
27/01/2026 6,190 0.04 (0.65%) 57,400 354.61 0 0 6,150 6,580 5,720
26/01/2026 6,150 -0.08 (-1.28%) 76,200 470.72 0 0 6,230 6,660 5,800
23/01/2026 6,230 -0.01 (-0.16%) 106,300 662.04 0 0 6,240 6,670 5,810
22/01/2026 6,240 0.02 (0.32%) 69,500 432.38 0 0 6,220 6,650 5,790
21/01/2026 6,220 -0.04 (-0.64%) 115,200 714.35 0 0 6,260 6,690 5,830
20/01/2026 6,260 0.02 (0.32%) 141,800 890.29 0 0 6,240 6,670 5,810
19/01/2026 6,240 0.02 (0.32%) 77,500 483.59 0 0 6,220 6,650 5,790
16/01/2026 6,220 0.01 (0.16%) 94,400 586.89 0 0 6,210 6,640 5,780
15/01/2026 6,210 -0.01 (-0.16%) 104,500 648.35 0 0 6,220 6,650 5,790
14/01/2026 6,220 -0.04 (-0.64%) 82,400 513.57 0 0 6,260 6,690 5,830
13/01/2026 6,260 0.05 (0.81%) 116,100 724 0 0 6,210 6,640 5,780
12/01/2026 6,210 0.01 (0.16%) 95,200 588.78 0 0 6,200 6,630 5,770
09/01/2026 6,200 -0.05 (-0.8%) 68,400 424.22 0 0 6,250 6,680 5,820
08/01/2026 6,250 -0.01 (-0.16%) 85,300 532.5 0 0 6,260 6,690 5,830
07/01/2026 6,260 0.02 (0.32%) 92,200 576.06 0 0 6,240 6,670 5,810
06/01/2026 6,240 -0.01 (-0.16%) 75,800 472.66 0 0 6,250 6,680 5,820
05/01/2026 6,250 -0.02 (-0.32%) 67,400 422.52 0 0 6,270 6,700 5,840
31/12/2025 6,270 -0.02 (-0.32%) 131,900 826.16 0 0 6,290 6,730 5,850
30/12/2025 6,290 -0.03 (-0.47%) 92,700 581.28 0 0 6,320 6,760 5,880
29/12/2025 6,320 -0.03 (-0.47%) 176,400 1,115.69 0 0 6,350 6,790 5,910
26/12/2025 6,350 -0.01 (-0.16%) 137,000 866.12 0 0 6,360 6,800 5,920
25/12/2025 6,360 0.01 (0.16%) 93,000 592.07 0 0 6,350 6,790 5,910
24/12/2025 6,350 -0.03 (-0.47%) 92,300 586.29 0 0 6,380 6,820 5,940
23/12/2025 6,380 0 (0%) 39,000 249.57 0 0 6,380 6,820 5,940
22/12/2025 6,380 0.07 (1.11%) 37,500 238.58 0 0 6,310 6,750 5,870
19/12/2025 6,310 -0.04 (-0.63%) 83,200 531.82 0 0 6,350 6,790 5,910
18/12/2025 6,350 -0.04 (-0.63%) 26,500 169.19 0 0 6,390 6,830 5,950
17/12/2025 6,390 0 (0%) 77,300 494.75 0 0 6,390 6,830 5,950
16/12/2025 6,390 0 (0%) 156,900 987.88 0 0 6,390 6,830 5,950
15/12/2025 6,390 -0.01 (-0.16%) 52,100 333.65 0 0 6,400 6,840 5,960
12/12/2025 6,400 -0.12 (-1.84%) 64,200 414.94 0 0 6,520 6,970 6,070
11/12/2025 6,520 0.02 (0.31%) 45,000 293.18 0 0 6,500 6,950 6,050
10/12/2025 6,500 -0.04 (-0.61%) 104,300 675.96 0 0 6,540 6,990 6,090
09/12/2025 6,540 -0.03 (-0.46%) 137,700 896.49 0 0 6,570 7,020 6,120
08/12/2025 6,570 -0.11 (-1.65%) 187,300 1,224.79 0 0 6,680 7,140 6,220
05/12/2025 6,680 -0.02 (-0.3%) 49,500 331.92 0 0 6,700 7,160 6,240
04/12/2025 6,700 0 (0%) 60,600 406.92 0 0 6,700 7,160 6,240
03/12/2025 6,700 0.01 (0.15%) 121,500 817.68 0 0 6,690 7,150 6,230
02/12/2025 6,690 -0.16 (-2.34%) 85,800 577.37 0 0 6,850 7,320 6,380
01/12/2025 6,850 0.32 (4.9%) 325,400 2,186.3 0 0 6,530 6,980 6,080
28/11/2025 6,530 -0.04 (-0.61%) 48,200 315.28 0 0 6,570 7,020 6,120
27/11/2025 6,570 0.07 (1.08%) 101,300 664.46 0 0 6,500 6,950 6,050
26/11/2025 6,500 0.01 (0.15%) 63,900 416.37 0 0 6,490 6,940 6,040
25/11/2025 6,490 -0.08 (-1.22%) 29,500 192.76 0 0 6,570 7,020 6,120
24/11/2025 6,570 0.04 (0.61%) 58,900 383.78 0 0 6,530 6,980 6,080
21/11/2025 6,530 -0.12 (-1.8%) 132,000 865.15 0 0 6,650 7,110 6,190
20/11/2025 6,650 -0.03 (-0.45%) 85,600 568.4 0 0 6,680 7,140 6,220
19/11/2025 6,680 -0.05 (-0.74%) 122,500 822.8 0 0 6,730 7,200 6,260
18/11/2025 6,730 0.17 (2.59%) 306,500 2,030.33 0 0 6,560 7,010 6,110
17/11/2025 6,560 0.03 (0.46%) 61,000 399.26 0 0 6,530 6,980 6,080
14/11/2025 6,530 0 (0%) 70,000 456.27 0 0 6,530 6,980 6,080
13/11/2025 6,530 0.03 (0.46%) 103,000 671.35 0 0 6,500 6,950 6,050
12/11/2025 6,500 0.05 (0.78%) 105,200 680.96 0 0 6,450 6,900 6,000
11/11/2025 6,450 0 (0%) 54,900 354.27 0 0 6,450 6,900 6,000
10/11/2025 6,450 0.02 (0.31%) 48,100 308.84 0 0 6,430 6,880 5,980
07/11/2025 6,430 -0.06 (-0.92%) 121,800 785.44 0 0 6,490 6,940 6,040
06/11/2025 6,490 0 (0%) 40,000 259.5 0 0 6,490 6,940 6,040
05/11/2025 6,490 -0.04 (-0.61%) 60,500 394.09 0 0 6,530 6,980 6,080
04/11/2025 6,530 -0.01 (-0.15%) 172,600 1,114.19 0 0 6,540 6,990 6,090
03/11/2025 6,540 -0.08 (-1.21%) 147,500 960.68 0 0 6,620 7,080 6,160
31/10/2025 6,620 0 (0%) 87,800 577.53 0 0 6,620 7,080 6,160
30/10/2025 6,620 0.02 (0.3%) 69,100 455.63 0 0 6,600 7,060 6,140
29/10/2025 6,600 0.06 (0.92%) 139,700 923.26 0 0 6,540 6,990 6,090
28/10/2025 6,540 0.04 (0.62%) 43,800 285.49 0 0 6,500 6,950 6,050
27/10/2025 6,500 0.03 (0.46%) 88,900 581.12 0 0 6,470 6,920 6,020
24/10/2025 6,470 -0.12 (-1.82%) 70,000 456.79 0 0 6,590 7,050 6,130
23/10/2025 6,590 0.13 (2.01%) 98,400 643.5 0 0 6,460 6,910 6,010
22/10/2025 6,460 0.07 (1.1%) 66,200 425.69 0 0 6,390 6,830 5,950
21/10/2025 6,390 0.06 (0.95%) 140,900 898.38 0 0 6,330 6,770 5,890
20/10/2025 6,330 -0.42 (-6.22%) 253,500 1,663.47 0 0 6,750 7,220 6,280
17/10/2025 6,750 0 (0%) 60,600 407.45 0 0 6,750 7,220 6,280
16/10/2025 6,750 -0.02 (-0.3%) 222,500 1,490.49 0 0 6,770 7,240 6,300
15/10/2025 6,770 -0.07 (-1.02%) 248,500 1,676.28 0 0 6,840 7,310 6,370
14/10/2025 6,840 -0.06 (-0.87%) 305,400 2,087.26 0 0 6,900 7,380 6,420
13/10/2025 6,900 -0.08 (-1.15%) 124,700 860.41 0 0 6,980 7,460 6,500
10/10/2025 6,980 -0.02 (-0.29%) 82,600 575.13 0 0 7,000 7,490 6,510
09/10/2025 7,000 0.04 (0.57%) 209,500 1,456.84 0 0 6,960 7,440 6,480
08/10/2025 6,960 0.02 (0.29%) 61,000 424.27 0 0 6,940 7,420 6,460
07/10/2025 6,940 -0.03 (-0.43%) 83,800 583.9 0 0 6,970 7,450 6,490
06/10/2025 6,970 0.1 (1.46%) 76,100 528.17 0 0 6,870 7,350 6,390
03/10/2025 6,870 -0.09 (-1.29%) 232,200 1,602.27 0 0 6,960 7,440 6,480
02/10/2025 6,960 -0.07 (-1.%) 36,500 255.46 0 0 7,030 7,520 6,540

Dữ liệu lịch sử - BSC

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