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
30/03/2026 4,300 0 (0%) 188,300 791.94 0 0 4,300 4,700 3,900
27/03/2026 4,300 0.1 (2.38%) 463,083 1,962.75 0 0 4,200 4,600 3,800
26/03/2026 4,200 0.1 (2.44%) 693,950 2,903.36 0 0 4,100 4,500 3,700
25/03/2026 4,100 0 (0%) 159,487 658.13 0 0 4,100 4,500 3,700
24/03/2026 4,100 0.1 (2.5%) 151,565 621.04 0 0 4,000 4,400 3,600
23/03/2026 4,000 -0.2 (-4.76%) 609,984 2,434.39 0 0 4,200 4,600 3,800
20/03/2026 4,200 -0.1 (-2.33%) 375,738 1,582.78 0 0 4,300 4,700 3,900
19/03/2026 4,300 0 (0%) 138,583 596.45 0 0 4,300 4,700 3,900
18/03/2026 4,300 -0.1 (-2.27%) 377,924 1,646.24 0 0 4,400 4,800 4,000
17/03/2026 4,400 -0.1 (-2.22%) 457,827 2,018.15 0 0 4,500 4,900 4,100
16/03/2026 4,500 0 (0%) 263,366 1,167.22 0 0 4,500 4,900 4,100
13/03/2026 4,500 0 (0%) 293,676 1,321.03 0 0 4,500 4,900 4,100
12/03/2026 4,500 -0.1 (-2.17%) 324,333 1,458.19 0 0 4,600 5,000 4,200
11/03/2026 4,600 0.1 (2.22%) 186,944 846.01 0 0 4,500 4,900 4,100
10/03/2026 4,500 0.1 (2.27%) 490,710 2,205.01 0 0 4,400 4,800 4,000
09/03/2026 4,400 -0.4 (-8.33%) 1,106,780 4,898.19 0 0 4,800 5,200 4,400
06/03/2026 4,800 -0.1 (-2.04%) 216,700 1,048.05 0 0 4,900 5,300 4,500
05/03/2026 4,900 0 (0%) 320,895 1,594.34 0 0 4,900 5,300 4,500
04/03/2026 4,900 0.2 (4.26%) 937,410 4,523.16 0 0 4,700 5,100 4,300
03/03/2026 4,700 -0.1 (-2.08%) 487,423 2,311.51 0 0 4,800 5,200 4,400
02/03/2026 4,800 -0.2 (-4%) 812,335 3,905.73 0 0 5,000 5,500 4,500
27/02/2026 5,000 -0.1 (-1.96%) 353,721 1,769.33 0 0 5,100 5,600 4,600
26/02/2026 5,100 0 (0%) 179,952 917.17 0 0 5,100 5,600 4,600
25/02/2026 5,100 -0.1 (-1.92%) 292,626 1,492.99 0 0 5,200 5,700 4,700
24/02/2026 5,200 0.1 (1.96%) 213,637 1,103.53 0 0 5,100 5,600 4,600
23/02/2026 5,100 0 (0%) 276,692 1,403. 0 0 5,100 5,600 4,600
13/02/2026 5,100 0.1 (2%) 322,225 1,614.97 0 0 5,000 5,500 4,500
12/02/2026 5,000 0 (0%) 254,705 1,266.95 0 0 5,000 5,500 4,500
11/02/2026 5,000 0.2 (4.17%) 379,261 1,861.56 0 0 4,800 5,200 4,400
10/02/2026 4,800 -0.1 (-2.04%) 482,405 2,341.21 0 0 4,900 5,300 4,500
09/02/2026 4,900 -0.1 (-2%) 270,051 1,344.32 0 0 5,000 5,500 4,500
06/02/2026 5,000 -0.2 (-3.85%) 562,657 2,843.01 0 0 5,200 5,700 4,700
05/02/2026 5,200 0 (0%) 137,710 710.61 0 0 5,200 5,700 4,700
04/02/2026 5,200 0 (0%) 400,890 2,063.24 0 0 5,200 5,700 4,700
03/02/2026 5,200 0.1 (1.96%) 416,800 2,134.2 0 0 5,100 5,600 4,600
02/02/2026 5,100 -0.2 (-3.77%) 760,231 3,928.86 0 0 5,300 5,800 4,800
30/01/2026 5,300 0.1 (1.92%) 452,653 2,396.04 0 0 5,200 5,700 4,700
29/01/2026 5,200 0 (0%) 273,603 1,424.86 0 0 5,200 5,700 4,700
28/01/2026 5,200 0 (0%) 508,030 2,618.9 0 0 5,200 5,700 4,700
27/01/2026 5,200 0 (0%) 222,554 1,170.67 0 0 5,200 5,700 4,700
26/01/2026 5,200 -0.2 (-3.7%) 347,627 1,821.33 0 0 5,400 5,900 4,900
23/01/2026 5,400 -0.2 (-3.57%) 466,838 2,563.73 0 0 5,600 6,100 5,100
22/01/2026 5,600 0.1 (1.82%) 610,781 3,405.44 0 0 5,500 6,000 5,000
21/01/2026 5,500 -0.2 (-3.51%) 502,864 2,783.28 0 0 5,700 6,200 5,200
20/01/2026 5,700 0.3 (5.56%) 1,567,159 8,978.89 0 0 5,400 5,900 4,900
19/01/2026 5,400 0 (0%) 440,423 2,371.95 0 0 5,400 5,900 4,900
16/01/2026 5,400 0 (0%) 449,892 2,397.49 0 0 5,400 5,900 4,900
15/01/2026 5,400 -0.1 (-1.82%) 197,440 1,056.31 0 0 5,500 6,000 5,000
14/01/2026 5,500 0.4 (7.84%) 1,155,826 6,304.61 0 0 5,100 5,600 4,600
13/01/2026 5,100 -0.1 (-1.92%) 575,086 2,972.66 0 0 5,200 5,700 4,700
12/01/2026 5,200 0.1 (1.96%) 486,606 2,475.73 0 0 5,100 5,600 4,600
09/01/2026 5,100 0 (0%) 388,323 1,980.6 0 0 5,100 5,600 4,600
08/01/2026 5,100 0 (0%) 267,368 1,363.97 0 0 5,100 5,600 4,600
07/01/2026 5,100 0 (0%) 483,805 2,464.38 0 0 5,100 5,600 4,600
06/01/2026 5,100 0 (0%) 502,241 2,519.95 0 0 5,100 5,600 4,600
05/01/2026 5,100 0.1 (2%) 334,669 1,697.73 0 0 5,000 5,500 4,500
31/12/2025 5,000 -0.1 (-1.96%) 328,660 1,657.56 0 0 5,100 5,600 4,600
30/12/2025 5,100 0.1 (2%) 510,695 2,577.31 0 0 5,000 5,500 4,500
29/12/2025 5,000 -0.1 (-1.96%) 898,988 4,601.64 0 0 5,100 5,600 4,600
26/12/2025 5,100 -0.1 (-1.92%) 949,442 4,853.32 0 0 5,200 5,700 4,700
25/12/2025 5,200 -0.2 (-3.7%) 700,366 3,686.32 0 0 5,400 5,900 4,900
24/12/2025 5,400 0 (0%) 361,730 1,946.58 0 0 5,400 5,900 4,900
23/12/2025 5,400 -0.1 (-1.82%) 319,474 1,740.52 0 0 5,500 6,000 5,000
22/12/2025 5,500 0.1 (1.85%) 596,495 3,236.64 0 0 5,400 5,900 4,900
19/12/2025 5,400 -0.2 (-3.57%) 628,916 3,463.77 0 0 5,600 6,100 5,100
18/12/2025 5,600 0 (0%) 271,124 1,514.89 0 0 5,600 6,100 5,100
17/12/2025 5,600 -0.1 (-1.75%) 287,027 1,611.59 0 0 5,700 6,200 5,200
16/12/2025 5,700 0.2 (3.64%) 333,891 1,853.74 0 0 5,500 6,000 5,000
15/12/2025 5,500 -0.1 (-1.79%) 293,107 1,636.62 0 0 5,600 6,100 5,100
12/12/2025 5,600 -0.2 (-3.45%) 203,745 1,158.73 0 0 5,800 6,300 5,300
11/12/2025 5,800 0.3 (5.45%) 1,021,383 6,047.79 0 0 5,500 6,000 5,000
10/12/2025 6,100 -0.1 (-1.61%) 1,086,274 6,645.08 0 0 6,200 6,800 5,600
09/12/2025 6,200 -0.3 (-4.62%) 975,676 6,110.68 0 0 6,500 7,100 5,900
08/12/2025 6,500 0 (0%) 522,812 3,412.53 0 0 6,500 7,100 5,900
05/12/2025 6,500 0 (0%) 493,606 3,211.11 0 0 6,500 7,100 5,900
04/12/2025 6,500 -0.3 (-4.41%) 899,053 5,961.61 0 0 6,800 7,400 6,200
03/12/2025 6,800 0 (0%) 435,135 2,991.23 0 0 6,800 7,400 6,200
02/12/2025 6,800 0.2 (3.03%) 1,814,840 12,562.33 0 0 6,600 7,200 6,000
01/12/2025 6,600 0 (0%) 318,934 2,118.55 0 0 6,600 7,200 6,000
28/11/2025 6,600 -0.2 (-2.94%) 664,338 4,402.36 0 0 6,800 7,400 6,200
27/11/2025 6,800 0.2 (3.03%) 378,393 2,523.69 0 0 6,600 7,200 6,000
26/11/2025 6,600 0.1 (1.54%) 618,730 3,998.37 0 0 6,500 7,100 5,900
25/11/2025 6,500 -0.2 (-2.99%) 707,697 4,685. 0 0 6,700 7,300 6,100
24/11/2025 6,700 -0.1 (-1.47%) 557,824 3,755.66 0 0 6,800 7,400 6,200
21/11/2025 6,800 0.2 (3.03%) 1,287,953 8,706.97 505,000 3,293 6,600 7,200 6,000
20/11/2025 6,600 -0.1 (-1.49%) 918,194 6,170.37 0 0 6,700 7,300 6,100
19/11/2025 6,700 0.4 (6.35%) 2,239,852 14,416.91 0 0 6,300 6,900 5,700
18/11/2025 6,300 0.3 (5%) 1,642,910 10,229.15 0 0 6,000 6,600 5,400
17/11/2025 6,000 0.5 (9.09%) 1,677,089 9,963.68 0 0 5,500 6,000 5,000
14/11/2025 5,500 0.1 (1.85%) 201,692 1,090.96 0 0 5,400 5,900 4,900
13/11/2025 5,400 -0.1 (-1.82%) 355,327 1,951.52 0 0 5,500 6,000 5,000
12/11/2025 5,500 0.1 (1.85%) 226,822 1,231.51 0 0 5,400 5,900 4,900
11/11/2025 5,400 -0.1 (-1.82%) 843,486 4,548.16 0 0 5,500 6,000 5,000
10/11/2025 5,500 -0.1 (-1.79%) 305,293 1,682.9 0 0 5,600 6,100 5,100
07/11/2025 5,600 -0.1 (-1.75%) 609,250 3,412. 0 0 5,700 6,200 5,200
06/11/2025 5,700 -0.1 (-1.72%) 137,638 786.44 0 0 5,800 6,300 5,300
05/11/2025 5,800 0.1 (1.75%) 601,921 3,474.76 0 0 5,700 6,200 5,200
04/11/2025 5,700 0.1 (1.79%) 677,098 3,801.55 0 0 5,600 6,100 5,100
03/11/2025 5,600 -0.1 (-1.75%) 378,641 2,145.28 0 0 5,700 6,200 5,200
31/10/2025 5,700 -0.3 (-5%) 708,543 4,102.89 0 0 6,000 6,600 5,400
30/10/2025 6,000 0.1 (1.69%) 942,476 5,755.03 0 0 5,900 6,400 5,400
29/10/2025 5,900 0.5 (9.26%) 914,192 5,300.42 0 0 5,400 5,900 4,900
28/10/2025 5,400 0 (0%) 511,498 2,731.57 0 0 5,400 5,900 4,900
27/10/2025 5,400 -0.1 (-1.82%) 451,865 2,446.64 0 0 5,500 6,000 5,000
24/10/2025 5,500 0 (0%) 196,055 1,075.9 0 0 5,500 6,000 5,000
23/10/2025 5,500 -0.1 (-1.79%) 235,920 1,320.55 0 0 5,600 6,100 5,100
22/10/2025 5,600 0.1 (1.82%) 445,574 2,469.96 0 0 5,500 6,000 5,000
21/10/2025 5,500 0.1 (1.85%) 591,428 3,289.34 0 0 5,400 5,900 4,900
20/10/2025 5,400 -0.6 (-10%) 810,278 4,616.18 0 0 6,000 6,600 5,400
17/10/2025 6,000 -0.1 (-1.64%) 505,948 3,063.58 0 0 6,100 6,700 5,500
16/10/2025 6,100 0 (0%) 457,676 2,771.98 0 0 6,100 6,700 5,500
15/10/2025 6,100 0 (0%) 282,302 1,718.77 0 0 6,100 6,700 5,500
14/10/2025 6,100 -0.1 (-1.61%) 674,238 4,148.98 0 0 6,200 6,800 5,600
13/10/2025 6,200 -0.1 (-1.59%) 601,061 3,721.05 0 0 6,300 6,900 5,700
10/10/2025 6,300 0.1 (1.61%) 241,403 1,500.41 0 0 6,200 6,800 5,600
09/10/2025 6,200 0 (0%) 438,363 2,723.75 0 0 6,200 6,800 5,600
08/10/2025 6,200 -0.1 (-1.59%) 230,956 1,464.55 0 0 6,300 6,900 5,700
07/10/2025 6,300 -0.1 (-1.56%) 403,990 2,554.87 0 0 6,400 7,000 5,800
06/10/2025 6,400 0.2 (3.23%) 496,245 3,112.76 0 0 6,200 6,800 5,600
03/10/2025 6,200 -0.1 (-1.59%) 715,924 4,449.21 0 0 6,300 6,900 5,700
02/10/2025 6,300 -0.1 (-1.56%) 189,913 1,200.51 0 0 6,400 7,000 5,800
01/10/2025 6,400 0 (0%) 253,276 1,620.5 0 0 6,400 7,000 5,800
30/09/2025 6,400 0 (0%) 602,966 3,816.91 0 0 6,400 7,000 5,800

Dữ liệu lịch sử - BSC

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