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
27/03/2026 7,100 0.35 (5.19%) 40,500 279.92 0 0 6,750 7,220 6,280
26/03/2026 6,750 0 (0%) 13,300 89.27 0 0 6,750 7,220 6,280
25/03/2026 6,750 0 (0%) 41,900 283.51 0 0 6,750 7,220 6,280
24/03/2026 6,750 0.04 (0.6%) 16,700 112.41 0 0 6,710 7,170 6,250
23/03/2026 6,710 -0.03 (-0.45%) 48,000 321.8 0 0 6,740 7,210 6,270
20/03/2026 6,740 -0.01 (-0.15%) 65,700 437.03 0 0 6,750 7,220 6,280
19/03/2026 6,750 0.2 (3.05%) 19,000 127.51 0 0 6,550 7,000 6,100
18/03/2026 6,550 0.42 (6.85%) 185,500 1,213.97 0 0 6,130 6,550 5,710
17/03/2026 6,130 0.04 (0.66%) 40,500 247.39 0 0 6,090 6,510 5,670
16/03/2026 6,090 0.19 (3.22%) 59,000 353.4 0 0 5,900 6,310 5,490
13/03/2026 5,900 0 (0%) 500 2.96 0 0 5,900 6,310 5,490
12/03/2026 5,900 0.05 (0.85%) 900 5.29 0 0 5,850 6,250 5,450
11/03/2026 5,850 -0.14 (-2.34%) 3,600 21.06 0 0 5,990 6,400 5,580
10/03/2026 5,990 0.09 (1.53%) 3,100 18.3 0 0 5,900 6,310 5,490
09/03/2026 5,900 -0.04 (-0.67%) 400 2.34 0 0 5,940 6,350 5,530
06/03/2026 5,940 0.19 (3.3%) 300 1.77 0 0 5,750 6,150 5,350
05/03/2026 5,750 -0.17 (-2.87%) 7,400 44.64 0 0 5,920 6,330 5,510
04/03/2026 5,920 -0.02 (-0.34%) 3,000 17.52 0 0 5,940 6,350 5,530
03/03/2026 5,940 0 (0%) 2,100 12.31 0 0 5,940 6,350 5,530
02/03/2026 5,940 -0.05 (-0.83%) 33,600 189.58 0 0 5,990 6,400 5,580
27/02/2026 5,990 -0.01 (-0.17%) 1,000 6.02 0 0 6,000 6,420 5,580
26/02/2026 6,000 -0.1 (-1.64%) 3,900 23.42 0 0 6,100 6,520 5,680
25/02/2026 6,100 0.1 (1.67%) 36,100 216.6 0 0 6,000 6,420 5,580
24/02/2026 6,000 -0.13 (-2.12%) 9,700 58.2 0 0 6,130 6,550 5,710
23/02/2026 6,130 0 (0%) 1,100 6.7 0 0 6,130 6,550 5,710
13/02/2026 6,130 0 (0%) 5,400 33.1 0 0 6,130 6,550 5,710
12/02/2026 6,130 0.01 (0.16%) 200 1.23 0 0 6,120 6,540 5,700
11/02/2026 6,120 -0.02 (-0.33%) 2,900 17.72 0 0 6,140 6,560 5,720
10/02/2026 6,140 -0.05 (-0.81%) 1,700 10.35 0 0 6,190 6,620 5,760
09/02/2026 6,190 0.14 (2.31%) 400 2.51 0 0 6,050 6,470 5,630
06/02/2026 6,050 -0.02 (-0.33%) 5,100 29.99 0 0 6,070 6,490 5,650
05/02/2026 6,070 -0.02 (-0.33%) 17,200 104.41 0 0 6,090 6,510 5,670
04/02/2026 6,090 -0.04 (-0.65%) 4,000 24.22 0 0 6,130 6,550 5,710
03/02/2026 6,130 0.17 (2.85%) 8,300 50.64 0 0 5,960 6,370 5,550
02/02/2026 5,960 -0.02 (-0.33%) 2,700 16.1 0 0 5,980 6,390 5,570
30/01/2026 5,980 -0.02 (-0.33%) 19,800 118.79 0 0 6,000 6,420 5,580
29/01/2026 6,000 0.01 (0.17%) 22,200 132.79 0 0 5,990 6,400 5,580
28/01/2026 5,990 0 (0%) 14,800 88.79 0 0 5,990 6,400 5,580
27/01/2026 5,990 -0.13 (-2.12%) 25,200 146.34 0 0 6,120 6,540 5,700
26/01/2026 6,120 0.03 (0.49%) 800 4.81 0 0 6,090 6,510 5,670
23/01/2026 6,090 0.09 (1.5%) 4,200 25.56 0 0 6,000 6,420 5,580
22/01/2026 6,000 -0.1 (-1.64%) 14,300 85.83 0 0 6,100 6,520 5,680
21/01/2026 6,100 0 (0%) 9,600 57. 0 0 6,100 6,520 5,680
20/01/2026 6,100 0 (0%) 3,800 22.99 0 0 6,100 6,520 5,680
19/01/2026 6,100 -0.05 (-0.81%) 1,500 9.07 0 0 6,150 6,580 5,720
16/01/2026 6,150 0.19 (3.19%) 1,200 7.23 0 0 5,960 6,370 5,550
15/01/2026 5,960 -0.15 (-2.45%) 3,800 23.06 0 0 6,110 6,530 5,690
14/01/2026 6,110 -0.02 (-0.33%) 6,300 38.01 0 0 6,130 6,550 5,710
13/01/2026 6,130 -0.03 (-0.49%) 5,100 30.79 0 0 6,160 6,590 5,730
12/01/2026 6,160 0.07 (1.15%) 1,000 6.16 0 0 6,090 6,510 5,670
09/01/2026 6,090 -0.07 (-1.14%) 1,300 7.84 0 0 6,160 6,590 5,730
08/01/2026 6,160 0.06 (0.98%) 2,900 17.46 0 0 6,100 6,520 5,680
07/01/2026 6,100 -0.04 (-0.65%) 1,900 11.39 0 0 6,140 6,560 5,720
06/01/2026 6,140 -0.05 (-0.81%) 23,600 145.15 63,900 402.57 6,190 6,620 5,760
05/01/2026 6,190 0.03 (0.49%) 1,200 7.43 0 0 6,160 6,590 5,730
31/12/2025 6,160 -0.02 (-0.32%) 7,800 48.07 0 0 6,180 6,610 5,750
30/12/2025 6,180 0.08 (1.31%) 134,800 837.28 0 0 6,100 6,520 5,680
29/12/2025 6,100 -0.03 (-0.49%) 5,200 31.76 0 0 6,130 6,550 5,710
26/12/2025 6,130 -0.12 (-1.92%) 5,000 29.59 0 0 6,250 6,680 5,820
25/12/2025 6,250 0.15 (2.46%) 300 1.86 0 0 6,100 6,520 5,680
24/12/2025 6,100 0 (0%) 26,400 155.79 0 0 6,100 6,520 5,680
23/12/2025 6,100 -0.01 (-0.16%) 1,400 8.46 0 0 6,110 6,530 5,690
22/12/2025 6,110 -0.02 (-0.33%) 3,000 18.02 1,210,000 6,921.2 6,130 6,550 5,710
19/12/2025 6,130 -0.01 (-0.16%) 700 4.29 0 0 6,140 6,560 5,720
18/12/2025 6,140 0 (0%) 300 1.82 1,210,000 7,925.5 6,140 6,560 5,720
17/12/2025 6,140 0.02 (0.33%) 3,200 19.28 0 0 6,120 6,540 5,700
16/12/2025 6,120 -0.04 (-0.65%) 500 3.06 0 0 6,160 6,590 5,730
15/12/2025 6,160 -0.01 (-0.16%) 1,900 11.42 0 0 6,170 6,600 5,740
12/12/2025 6,170 -0.02 (-0.32%) 10,500 61.36 0 0 6,190 6,620 5,760
11/12/2025 6,190 0.01 (0.16%) 1,500 9.26 0 0 6,180 6,610 5,750
10/12/2025 6,180 0.06 (0.98%) 1,100 6.76 0 0 6,120 6,540 5,700
09/12/2025 6,120 -0.03 (-0.49%) 9,100 54.02 0 0 6,150 6,580 5,720
08/12/2025 6,150 -0.09 (-1.44%) 1,300 7.99 0 0 6,240 6,670 5,810
05/12/2025 6,240 0.04 (0.65%) 1,200 7.34 0 0 6,200 6,630 5,770
04/12/2025 6,200 -0.05 (-0.8%) 14,900 89.66 0 0 6,250 6,680 5,820
03/12/2025 6,250 0.14 (2.29%) 700 4.18 0 0 6,110 6,530 5,690
02/12/2025 6,110 -0.02 (-0.33%) 600 3.66 0 0 6,130 6,550 5,710
01/12/2025 6,130 -0.02 (-0.33%) 7,300 45. 0 0 6,150 6,580 5,720
28/11/2025 6,150 0 (0%) 500 3.08 0 0 6,150 6,580 5,720
27/11/2025 6,150 -0.11 (-1.76%) 1,000 6.19 0 0 6,260 6,690 5,830
26/11/2025 6,260 0.01 (0.16%) 6,300 38.82 0 0 6,250 6,680 5,820
25/11/2025 6,250 0 (0%) 2,000 12.51 0 0 6,250 6,680 5,820
24/11/2025 6,250 0.15 (2.46%) 15,000 93.24 0 0 6,100 6,520 5,680
21/11/2025 6,100 -0.19 (-3.02%) 5,400 33.04 0 0 6,290 6,730 5,850
20/11/2025 6,290 0 (0%) 3,100 19.1 0 0 6,290 6,730 5,850
19/11/2025 6,290 0.09 (1.45%) 6,000 37.58 0 0 6,200 6,630 5,770
18/11/2025 6,200 0.1 (1.64%) 9,200 56.46 0 0 6,100 6,520 5,680
17/11/2025 6,100 0.1 (1.67%) 10,500 63.97 0 0 6,000 6,420 5,580
14/11/2025 6,000 -0.22 (-3.54%) 9,200 56.25 0 0 6,220 6,650 5,790
13/11/2025 6,220 -0.05 (-0.8%) 6,700 40.92 0 0 6,270 6,700 5,840
12/11/2025 6,270 -0.01 (-0.16%) 3,000 18.33 0 0 6,280 6,710 5,850
11/11/2025 6,280 0 (0%) 10,600 63.62 0 0 6,280 6,710 5,850
10/11/2025 6,280 -0.01 (-0.16%) 6,000 36.19 0 0 6,290 6,730 5,850
07/11/2025 6,290 -0.07 (-1.1%) 700 4.4 0 0 6,360 6,800 5,920
06/11/2025 6,360 -0.06 (-0.93%) 4,500 27.75 0 0 6,420 6,860 5,980
05/11/2025 6,420 -0.01 (-0.16%) 1,700 10.68 0 0 6,430 6,880 5,980
04/11/2025 6,430 -0.04 (-0.62%) 2,200 13.85 0 0 6,470 6,920 6,020
03/11/2025 6,470 -0.02 (-0.31%) 1,200 7.6 0 0 6,490 6,940 6,040
31/10/2025 6,490 0.14 (2.2%) 2,500 16.18 0 0 6,350 6,790 5,910
30/10/2025 6,350 0.05 (0.79%) 11,400 71.23 0 0 6,300 6,740 5,860
29/10/2025 6,300 0.03 (0.48%) 15,500 96.77 0 0 6,270 6,700 5,840
28/10/2025 6,270 -0.02 (-0.32%) 7,500 45.87 0 0 6,290 6,730 5,850
27/10/2025 6,290 0 (0%) 2,900 17.89 0 0 6,290 6,730 5,850
24/10/2025 6,290 0 (0%) 6,900 42.8 0 0 6,290 6,730 5,850
23/10/2025 6,290 0.02 (0.32%) 8,200 51.46 0 0 6,270 6,700 5,840
22/10/2025 6,270 0 (0%) 25,000 156.03 0 0 6,270 6,700 5,840
21/10/2025 6,270 0.09 (1.46%) 3,900 24.08 0 0 6,180 6,610 5,750
20/10/2025 6,180 -0.02 (-0.32%) 2,300 14.28 0 0 6,200 6,630 5,770
17/10/2025 6,200 -0.09 (-1.43%) 7,900 48.54 0 0 6,290 6,730 5,850
16/10/2025 6,290 0.04 (0.64%) 6,800 42.55 0 0 6,250 6,680 5,820
15/10/2025 6,250 -0.14 (-2.19%) 2,700 17.11 0 0 6,390 6,830 5,950
14/10/2025 6,390 -0.16 (-2.44%) 14,700 92.36 0 0 6,550 7,000 6,100
13/10/2025 6,550 0.29 (4.63%) 317,400 1,983.85 0 0 6,260 6,690 5,830
10/10/2025 6,260 0.01 (0.16%) 5,100 32.07 0 0 6,250 6,680 5,820
09/10/2025 6,250 -0.35 (-5.3%) 2,900 18.23 0 0 6,600 7,060 6,140
08/10/2025 6,600 -0.05 (-0.75%) 8,900 55.89 0 0 6,650 7,110 6,190
07/10/2025 6,650 -0.05 (-0.75%) 20,100 127.91 0 0 6,700 7,160 6,240
06/10/2025 6,700 0.25 (3.88%) 629,800 4,063.57 0 0 6,450 6,900 6,000
03/10/2025 6,450 0.05 (0.78%) 2,500 16.02 0 0 6,400 6,840 5,960
02/10/2025 6,400 0.05 (0.79%) 2,500 16.14 0 0 6,350 6,790 5,910
01/10/2025 6,350 0 (0%) 6,800 43.12 0 0 6,350 6,790 5,910
30/09/2025 6,350 -0.2 (-3.05%) 3,200 20.45 778,500 4,997.97 6,550 7,000 6,100
29/09/2025 6,550 0.13 (2.02%) 18,600 118.56 0 0 6,420 6,860 5,980

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GIỮ NHỊP ĐIỀU CHỈNH, DÒNG TIỀN ĐANG TÌM CƠ HỘI Ở ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh