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 8,600 -0.8 (-8.51%) 4,700 41.41 0 0 9,400 10,800 8,000
01/04/2026 9,000 -1 (-10%) 4,453 41.92 0 0 10,000 11,500 8,500
31/03/2026 10,000 -0.6 (-5.66%) 1,230 12.35 0 0 10,600 12,100 9,100
30/03/2026 10,600 -0.5 (-4.5%) 3,528 37.43 0 0 11,100 12,700 9,500
27/03/2026 11,000 0.5 (4.76%) 20,824 230.37 0 0 10,500 12,000 9,000
26/03/2026 10,500 0.1 (0.96%) 10,288 107.96 0 0 10,400 11,900 8,900
25/03/2026 10,800 0.4 (3.85%) 6,013 62.82 0 0 10,400 11,900 8,900
24/03/2026 10,800 1 (10.2%) 31,906 331.8 0 0 9,800 11,200 8,400
23/03/2026 9,800 0 (0%) 1 0.01 0 0 9,800 11,200 8,400
20/03/2026 10,400 0.1 (0.97%) 14,004 137.6 0 0 10,300 11,800 8,800
19/03/2026 10,600 0.2 (1.92%) 2,900 29.8 0 0 10,400 11,900 8,900
18/03/2026 10,500 0.2 (1.94%) 1,290 13.3 0 0 10,300 11,800 8,800
17/03/2026 10,500 0.5 (5%) 10,109 104.46 0 0 10,000 11,500 8,500
16/03/2026 10,000 0.2 (2.04%) 12,625 125.66 0 0 9,800 11,200 8,400
13/03/2026 10,000 0.1 (1.01%) 1,321 12.93 0 0 9,900 11,300 8,500
12/03/2026 9,900 0 (0%) 5,453 53.75 0 0 9,900 11,300 8,500
11/03/2026 10,000 0.5 (5.26%) 59,221 586.15 0 0 9,500 10,900 8,100
10/03/2026 9,000 0.3 (3.45%) 20,740 196.62 0 0 8,700 10,000 7,400
09/03/2026 9,000 -0.2 (-2.17%) 785 6.78 0 0 9,200 10,500 7,900
06/03/2026 9,500 0 (0%) 2,800 25.89 0 0 9,500 10,900 8,100
05/03/2026 9,700 0 (0%) 9,246 87.86 0 0 9,700 11,100 8,300
04/03/2026 9,700 0.2 (2.11%) 18,042 174.33 0 0 9,500 10,900 8,100
03/03/2026 9,500 0 (0%) 37,812 359.29 0 0 9,500 10,900 8,100
02/03/2026 9,400 0.2 (2.17%) 8,243 78.15 0 0 9,200 10,500 7,900
27/02/2026 9,400 0.4 (4.44%) 40,765 376.92 0 0 9,000 10,300 7,700
26/02/2026 9,000 0.5 (5.88%) 8,513 76.37 0 0 8,500 9,700 7,300
25/02/2026 8,600 0.2 (2.38%) 7,211 61.44 0 0 8,400 9,600 7,200
24/02/2026 8,500 0.2 (2.41%) 5,163 43.4 0 0 8,300 9,500 7,100
23/02/2026 8,500 0.4 (4.94%) 3,004 24.94 0 0 8,100 9,300 6,900
13/02/2026 8,100 0.5 (6.58%) 109 0.88 0 0 7,600 8,700 6,500
12/02/2026 7,600 0 (0%) 50 0.38 0 0 7,600 8,700 6,500
11/02/2026 7,500 -0.7 (-8.54%) 4,258 32.32 0 0 8,200 9,400 7,000
10/02/2026 8,100 -0.6 (-6.9%) 1,000 8.24 0 0 8,700 10,000 7,400
09/02/2026 8,700 -0.6 (-6.45%) 100 0.87 0 0 9,300 10,600 8,000
06/02/2026 9,200 0 (0%) 22,005 204.16 0 0 9,200 10,500 7,900
05/02/2026 9,200 0 (0%) 11,072 101.86 0 0 9,200 10,500 7,900
04/02/2026 9,100 0 (0%) 20,357 187.24 0 0 9,100 10,400 7,800
03/02/2026 9,100 0.1 (1.11%) 44,000 399.08 0 0 9,000 10,300 7,700
02/02/2026 9,000 0 (0%) 16,000 144 0 0 9,000 10,300 7,700
30/01/2026 9,000 0 (0%) 6,000 53.96 0 0 9,000 10,300 7,700
29/01/2026 9,000 0.1 (1.12%) 27,103 243.44 0 0 8,900 10,200 7,600
28/01/2026 8,800 0.1 (1.15%) 15,852 140.97 0 0 8,700 10,000 7,400
27/01/2026 8,700 0 (0%) 13,600 117.87 0 0 8,700 10,000 7,400
26/01/2026 8,700 0.2 (2.35%) 19,783 171.93 0 0 8,500 9,700 7,300
23/01/2026 8,500 0.1 (1.19%) 1,125 9.52 0 0 8,400 9,600 7,200
22/01/2026 8,400 -0.2 (-2.33%) 6,100 51.14 0 0 8,600 9,800 7,400
21/01/2026 8,700 0.2 (2.35%) 25,564 221. 0 0 8,500 9,700 7,300
20/01/2026 8,600 0.2 (2.38%) 9,036 76.69 0 0 8,400 9,600 7,200
19/01/2026 8,500 0.3 (3.66%) 12,989 109.72 0 0 8,200 9,400 7,000
16/01/2026 8,200 0 (0%) 3,607 29.57 0 0 8,200 9,400 7,000
15/01/2026 8,300 0.2 (2.47%) 14,025 114.94 0 0 8,100 9,300 6,900
14/01/2026 7,900 0 (0%) 24,451 197.78 0 0 7,900 9,000 6,800
13/01/2026 8,100 0.1 (1.25%) 19,365 153.3 0 0 8,000 9,200 6,800
12/01/2026 8,100 0.4 (5.19%) 23,908 192.16 0 0 7,700 8,800 6,600
09/01/2026 7,800 1 (14.71%) 62,425 479.55 0 0 6,800 7,800 5,800
08/01/2026 6,900 0.6 (9.52%) 3,390 22.89 0 0 6,300 7,200 5,400
07/01/2026 6,400 -0.1 (-1.54%) 1,606 10.17 0 0 6,500 7,400 5,600
06/01/2026 6,400 -0.4 (-5.88%) 1,000 6.5 0 0 6,800 7,800 5,800
05/01/2026 6,800 0 (0%) 152 1.02 0 0 6,800 7,800 5,800
31/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
30/12/2025 6,800 0 (0%) 203 1.38 0 0 6,800 7,800 5,800
29/12/2025 6,700 -0.1 (-1.47%) 2,302 15.59 0 0 6,800 7,800 5,800
26/12/2025 6,800 -0.4 (-5.56%) 3,000 20.41 0 0 7,200 8,200 6,200
25/12/2025 7,100 -0.2 (-2.74%) 460 3.29 0 0 7,300 8,300 6,300
24/12/2025 7,300 -0.2 (-2.67%) 1,000 7.3 0 0 7,500 8,600 6,400
23/12/2025 7,500 0.2 (2.74%) 200 1.5 0 0 7,300 8,300 6,300
22/12/2025 7,600 -0.1 (-1.3%) 894 6.57 0 0 7,700 8,800 6,600
19/12/2025 7,700 0 (0%) 21 0.16 0 0 7,700 8,800 6,600
18/12/2025 7,800 0.3 (4%) 18,275 141.24 0 0 7,500 8,600 6,400
17/12/2025 7,500 0 (0%) 6,500 48.68 0 0 7,500 8,600 6,400
16/12/2025 7,500 0.1 (1.35%) 15,341 115.06 0 0 7,400 8,500 6,300
15/12/2025 7,400 0.1 (1.37%) 37,731 279.13 0 0 7,300 8,300 6,300
12/12/2025 7,300 0.1 (1.39%) 18,045 131.65 0 0 7,200 8,200 6,200
11/12/2025 7,200 0.1 (1.41%) 13,603 98.25 0 0 7,100 8,100 6,100
10/12/2025 7,100 0 (0%) 25,468 182.07 0 0 7,100 8,100 6,100
09/12/2025 7,100 0.4 (5.97%) 20,352 143.63 0 0 6,700 7,700 5,700
08/12/2025 6,900 0 (0%) 1,885 12.67 0 0 6,900 7,900 5,900
05/12/2025 7,000 -0.1 (-1.41%) 12,449 85.87 0 0 7,100 8,100 6,100
04/12/2025 7,100 0 (0%) 3,104 22.04 0 0 7,100 8,100 6,100
03/12/2025 7,100 0.2 (2.9%) 55,718 393.07 0 0 6,900 7,900 5,900
02/12/2025 6,900 0 (0%) 23,918 163.82 0 0 6,900 7,900 5,900
01/12/2025 6,900 0.1 (1.47%) 11,173 76.99 0 0 6,800 7,800 5,800
28/11/2025 6,900 0.1 (1.47%) 23,100 158.12 0 0 6,800 7,800 5,800
27/11/2025 6,900 0.1 (1.47%) 12,479 85.25 0 0 6,800 7,800 5,800
26/11/2025 6,800 0.3 (4.62%) 21,114 143.12 0 0 6,500 7,400 5,600
25/11/2025 6,500 -0.3 (-4.41%) 800 5.2 0 0 6,800 7,800 5,800
24/11/2025 6,700 0 (0%) 11,300 76.69 0 0 6,700 7,700 5,700
21/11/2025 6,600 0 (0%) 26,741 178.25 0 0 6,600 7,500 5,700
20/11/2025 6,500 -0.2 (-2.99%) 15,708 104.4 0 0 6,700 7,700 5,700
19/11/2025 6,600 0.2 (3.13%) 14,300 95.14 0 0 6,400 7,300 5,500
18/11/2025 6,200 -0.5 (-7.46%) 1,899 12.24 0 0 6,700 7,700 5,700
17/11/2025 6,700 0 (0%) 2 0.01 0 0 6,700 7,700 5,700
14/11/2025 6,900 0.5 (7.81%) 1,400 9.38 0 0 6,400 7,300 5,500
13/11/2025 6,500 0.3 (4.84%) 627 3.99 0 0 6,200 7,100 5,300
12/11/2025 6,200 0 (0%) 600 3.72 0 0 6,200 7,100 5,300
11/11/2025 6,200 0.2 (3.33%) 2,406 14.92 0 0 6,000 6,900 5,100
10/11/2025 6,200 -0.4 (-6.06%) 5,117 30.53 0 0 6,600 7,500 5,700
07/11/2025 6,500 0.2 (3.17%) 5,316 35.22 0 0 6,300 7,200 5,400
06/11/2025 6,200 0 (0%) 400 2.5 0 0 6,200 7,100 5,300
05/11/2025 6,600 0.4 (6.45%) 1,853 11.54 0 0 6,200 7,100 5,300
04/11/2025 6,700 -0.4 (-5.63%) 5,435 33.97 0 0 7,100 8,100 6,100
03/11/2025 6,200 -0.8 (-11.43%) 23,096 163.9 0 0 7,000 8,000 6,000
31/10/2025 7,100 0.8 (12.7%) 16,190 112.5 0 0 6,300 7,200 5,400
30/10/2025 7,000 0.8 (12.9%) 20,522 128.78 0 0 6,200 7,100 5,300
29/10/2025 6,100 0.5 (8.93%) 8,842 54.84 0 0 5,600 6,400 4,800
28/10/2025 5,800 0 (0%) 9,700 54.72 0 0 5,800 6,600 5,000
27/10/2025 6,000 0.1 (1.69%) 919 5.38 0 0 5,900 6,700 5,100
24/10/2025 5,700 -0.5 (-8.06%) 7,281 42.74 0 0 6,200 7,100 5,300
23/10/2025 6,200 -0.2 (-3.13%) 1,093 6.78 0 0 6,400 7,300 5,500
22/10/2025 6,200 0.5 (8.77%) 15,963 101.61 0 0 5,700 6,500 4,900
21/10/2025 5,900 -0.1 (-1.67%) 2,106 11.99 0 0 6,000 6,900 5,100
20/10/2025 5,900 0.3 (5.36%) 1,097 6.55 0 0 5,600 6,400 4,800
17/10/2025 5,900 0 (0%) 2,966 16.73 0 0 5,900 6,700 5,100
16/10/2025 6,100 0.2 (3.39%) 9,532 55.92 0 0 5,900 6,700 5,100
15/10/2025 6,100 -0.2 (-3.17%) 4,463 26.21 0 0 6,300 7,200 5,400
14/10/2025 6,400 0.5 (8.47%) 1,128 7.08 0 0 5,900 6,700 5,100
13/10/2025 6,500 0.1 (1.56%) 6,282 36.94 0 0 6,400 7,300 5,500
10/10/2025 6,300 0 (0%) 4,300 27.45 0 0 6,300 7,200 5,400
09/10/2025 6,300 0 (0%) 1,871 11.79 0 0 6,300 7,200 5,400
08/10/2025 6,300 -0.1 (-1.56%) 4,310 27.15 0 0 6,400 7,300 5,500
07/10/2025 6,400 0 (0%) 4,585 29.16 0 0 6,400 7,300 5,500
06/10/2025 6,400 0 (0%) 241 1.54 0 0 6,400 7,300 5,500
03/10/2025 6,300 -0.1 (-1.56%) 200 1.28 0 0 6,400 7,300 5,500
02/10/2025 6,400 -0.1 (-1.54%) 4,130 26.44 0 0 6,500 7,400 5,600

Dữ liệu lịch sử - BSC

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