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
01/04/2026 2,880 -0.04 (-1.37%) 1,302,600 3,783.58 0 0 2,920 3,120 2,720
31/03/2026 2,920 0 (0%) 1,747,100 5,127.72 0 0 2,920 3,120 2,720
30/03/2026 2,920 0.1 (3.55%) 2,868,600 8,321.65 0 0 2,820 3,010 2,630
27/03/2026 2,820 0.08 (2.92%) 1,415,300 3,934.63 0 0 2,740 2,930 2,550
26/03/2026 2,740 0.02 (0.74%) 2,178,800 6,013.37 0 0 2,720 2,910 2,530
25/03/2026 2,720 0.17 (6.67%) 2,153,900 5,754.83 0 0 2,550 2,720 2,380
24/03/2026 2,550 0.04 (1.59%) 848,100 2,175.93 0 0 2,510 2,680 2,340
23/03/2026 2,510 -0.13 (-4.92%) 1,330,300 3,383.07 0 0 2,640 2,820 2,460
20/03/2026 2,640 0.04 (1.54%) 1,522,000 4,029.61 0 0 2,600 2,780 2,420
19/03/2026 2,600 0 (0%) 743,000 1,925.17 0 0 2,600 2,780 2,420
18/03/2026 2,600 -0.01 (-0.38%) 957,900 2,494.74 0 0 2,610 2,790 2,430
17/03/2026 2,610 0 (0%) 630,700 1,659.29 0 0 2,610 2,790 2,430
16/03/2026 2,610 -0.02 (-0.76%) 922,600 2,413.66 0 0 2,630 2,810 2,450
13/03/2026 2,630 -0.01 (-0.38%) 2,224,800 5,903.63 0 0 2,640 2,820 2,460
12/03/2026 2,640 -0.01 (-0.38%) 713,900 1,875.11 0 0 2,650 2,830 2,470
11/03/2026 2,650 0.1 (3.92%) 970,100 2,525.65 0 0 2,550 2,720 2,380
10/03/2026 2,550 0.1 (4.08%) 2,969,200 7,395. 0 0 2,450 2,620 2,280
09/03/2026 2,450 -0.18 (-6.84%) 1,760,300 4,313.91 0 0 2,630 2,810 2,450
06/03/2026 2,630 -0.07 (-2.59%) 2,041,500 5,414.35 0 0 2,700 2,880 2,520
05/03/2026 2,700 -0.04 (-1.46%) 1,604,900 4,384.69 0 0 2,740 2,930 2,550
04/03/2026 2,740 -0.02 (-0.72%) 3,044,600 8,317.6 0 0 2,760 2,950 2,570
03/03/2026 2,760 0.04 (1.47%) 2,883,800 7,915.98 0 0 2,720 2,910 2,530
02/03/2026 2,720 -0.2 (-6.85%) 5,250,100 14,672.07 0 0 2,920 3,120 2,720
27/02/2026 2,920 0.01 (0.34%) 1,933,300 5,658.43 0 0 2,910 3,110 2,710
26/02/2026 2,910 -0.04 (-1.36%) 1,471,000 4,315.44 0 0 2,950 3,150 2,750
25/02/2026 2,950 0.01 (0.34%) 2,721,900 8,023.9 0 0 2,940 3,140 2,740
24/02/2026 2,940 -0.07 (-2.33%) 3,770,100 11,216.04 0 0 3,010 3,220 2,800
23/02/2026 3,010 0.01 (0.33%) 2,132,800 6,474.63 0 0 3,000 3,210 2,790
13/02/2026 3,000 -0.01 (-0.33%) 1,541,200 4,638.54 0 0 3,010 3,220 2,800
12/02/2026 3,010 0.1 (3.44%) 2,385,300 7,250.66 0 0 2,910 3,110 2,710
11/02/2026 2,910 0.19 (6.99%) 2,090,700 6,021.81 0 0 2,720 2,910 2,530
10/02/2026 2,720 -0.2 (-6.85%) 2,960,700 8,360.21 0 0 2,920 3,120 2,720
09/02/2026 2,920 -0.09 (-2.99%) 1,793,800 5,303.35 0 0 3,010 3,220 2,800
06/02/2026 3,010 -0.11 (-3.53%) 2,218,200 6,827.2 0 0 3,120 3,330 2,910
05/02/2026 3,120 -0.07 (-2.19%) 2,837,800 8,937.62 0 0 3,190 3,410 2,970
04/02/2026 3,190 -0.11 (-3.33%) 4,698,000 15,028.9 0 0 3,300 3,530 3,070
03/02/2026 3,300 -0.1 (-2.94%) 4,611,700 15,503.42 0 0 3,400 3,630 3,170
02/02/2026 3,400 -0.16 (-4.49%) 9,261,900 33,007.43 0 0 3,560 3,800 3,320
30/01/2026 3,560 0.11 (3.19%) 5,036,900 17,914.88 0 0 3,450 3,690 3,210
29/01/2026 3,450 -0.05 (-1.43%) 5,510,500 19,116.85 0 0 3,500 3,740 3,260
28/01/2026 3,500 0.15 (4.48%) 4,926,900 16,943.99 0 0 3,350 3,580 3,120
27/01/2026 3,350 0.2 (6.35%) 6,927,600 23,001.78 0 0 3,150 3,370 2,930
26/01/2026 3,150 -0.16 (-4.83%) 7,118,900 23,014.48 0 0 3,310 3,540 3,080
23/01/2026 3,310 -0.24 (-6.76%) 7,753,700 26,845.45 0 0 3,550 3,790 3,310
22/01/2026 3,550 0.23 (6.93%) 8,898,300 30,989.35 0 0 3,320 3,550 3,090
21/01/2026 3,320 0 (0%) 20,558,600 71,007.82 0 0 3,320 3,550 3,090
20/01/2026 3,320 0.21 (6.75%) 2,366,700 7,857.44 0 0 3,110 3,320 2,900
19/01/2026 3,110 0.2 (6.87%) 7,080,800 21,574.8 0 0 2,910 3,110 2,710
16/01/2026 2,910 0.13 (4.68%) 4,782,800 13,682.45 0 0 2,780 2,970 2,590
15/01/2026 2,780 0.18 (6.92%) 6,509,900 17,739.1 0 0 2,600 2,780 2,420
14/01/2026 2,600 0.03 (1.17%) 1,893,400 4,969.39 0 0 2,570 2,740 2,400
13/01/2026 2,570 0 (0%) 1,238,600 3,209.25 0 0 2,570 2,740 2,400
12/01/2026 2,570 0.01 (0.39%) 2,265,100 5,755.24 0 0 2,560 2,730 2,390
09/01/2026 2,560 -0.06 (-2.29%) 2,038,100 5,241.71 0 0 2,620 2,800 2,440
08/01/2026 2,620 0 (0%) 591,800 1,558.74 0 0 2,620 2,800 2,440
07/01/2026 2,620 0.01 (0.38%) 1,064,000 2,792.82 0 0 2,610 2,790 2,430
06/01/2026 2,610 -0.01 (-0.38%) 807,700 2,111.67 0 0 2,620 2,800 2,440
05/01/2026 2,620 -0.04 (-1.5%) 1,087,600 2,876.13 0 0 2,660 2,840 2,480
31/12/2025 2,660 -0.07 (-2.56%) 1,325,700 3,569.85 0 0 2,730 2,920 2,540
30/12/2025 2,730 0.13 (5%) 2,533,900 6,812.43 0 0 2,600 2,780 2,420
29/12/2025 2,600 0.03 (1.17%) 859,100 2,217.31 0 0 2,570 2,740 2,400
26/12/2025 2,570 -0.04 (-1.53%) 1,764,700 4,538.22 0 0 2,610 2,790 2,430
25/12/2025 2,610 -0.02 (-0.76%) 894,100 2,342.41 0 0 2,630 2,810 2,450
24/12/2025 2,630 -0.02 (-0.75%) 1,408,600 3,692.88 0 0 2,650 2,830 2,470
23/12/2025 2,650 -0.01 (-0.38%) 1,584,300 4,234.29 0 0 2,660 2,840 2,480
22/12/2025 2,660 0.04 (1.53%) 1,300,900 3,451.37 0 0 2,620 2,800 2,440
19/12/2025 2,620 -0.06 (-2.24%) 1,739,300 4,626.46 0 0 2,680 2,860 2,500
18/12/2025 2,680 0.01 (0.37%) 630,700 1,689.47 0 0 2,670 2,850 2,490
17/12/2025 2,670 -0.04 (-1.48%) 667,600 1,797.61 0 0 2,710 2,890 2,530
16/12/2025 2,710 0.05 (1.88%) 1,724,200 4,606.18 0 0 2,660 2,840 2,480
15/12/2025 2,660 -0.09 (-3.27%) 2,497,300 6,758.66 0 0 2,750 2,940 2,560
12/12/2025 2,750 -0.17 (-5.82%) 2,976,800 8,462.18 0 0 2,920 3,120 2,720
11/12/2025 2,920 0.12 (4.29%) 3,616,000 10,436.87 0 0 2,800 2,990 2,610
10/12/2025 2,800 0.02 (0.72%) 1,928,700 5,396.76 0 0 2,780 2,970 2,590
09/12/2025 2,780 -0.05 (-1.77%) 2,045,000 5,796.01 0 0 2,830 3,020 2,640
08/12/2025 2,830 0.06 (2.17%) 3,368,700 9,525.24 0 0 2,770 2,960 2,580
05/12/2025 2,770 0.01 (0.36%) 1,221,600 3,381.44 0 0 2,760 2,950 2,570
04/12/2025 2,760 -0.01 (-0.36%) 1,213,000 3,385.66 0 0 2,770 2,960 2,580
03/12/2025 2,770 0.02 (0.73%) 1,600,300 4,422.63 0 0 2,750 2,940 2,560
02/12/2025 2,750 0 (0%) 1,727,200 4,762.42 0 0 2,750 2,940 2,560
01/12/2025 2,750 0.04 (1.48%) 1,879,900 5,218.69 0 0 2,710 2,890 2,530
28/11/2025 2,710 -0.01 (-0.37%) 956,100 2,616.05 0 0 2,720 2,910 2,530
27/11/2025 2,720 -0.03 (-1.09%) 1,098,900 2,979.83 0 0 2,750 2,940 2,560
26/11/2025 2,750 0.07 (2.61%) 1,200,300 3,249.4 0 0 2,680 2,860 2,500
25/11/2025 2,680 -0.11 (-3.94%) 2,394,500 6,546.77 0 0 2,790 2,980 2,600
24/11/2025 2,790 -0.11 (-3.79%) 2,378,400 6,723.03 0 0 2,900 3,100 2,700
21/11/2025 2,900 0.05 (1.75%) 3,086,100 8,887.52 0 0 2,850 3,040 2,660
20/11/2025 2,850 0.08 (2.89%) 6,644,300 19,493.72 0 0 2,770 2,960 2,580
19/11/2025 2,770 -0.01 (-0.36%) 1,650,600 4,560.5 0 0 2,780 2,970 2,590
18/11/2025 2,780 0.06 (2.21%) 2,574,200 7,163.15 0 0 2,720 2,910 2,530
17/11/2025 2,720 0 (0%) 1,339,000 3,693.35 0 0 2,720 2,910 2,530
14/11/2025 2,720 0.04 (1.49%) 1,422,000 3,829.25 0 0 2,680 2,860 2,500
13/11/2025 2,680 0.04 (1.52%) 889,100 2,370.09 0 0 2,640 2,820 2,460
12/11/2025 2,640 0.06 (2.33%) 1,025,700 2,694.65 0 0 2,580 2,760 2,400
11/11/2025 2,580 0.03 (1.18%) 455,500 1,181.51 0 0 2,550 2,720 2,380
10/11/2025 2,550 -0.11 (-4.14%) 820,600 2,155.93 0 0 2,660 2,840 2,480
07/11/2025 2,660 -0.07 (-2.56%) 873,400 2,327.47 0 0 2,730 2,920 2,540
06/11/2025 2,730 0.01 (0.37%) 639,200 1,724.28 0 0 2,720 2,910 2,530
05/11/2025 2,720 -0.03 (-1.09%) 959,000 2,606.04 0 0 2,750 2,940 2,560
04/11/2025 2,750 -0.06 (-2.14%) 2,770,300 7,541.85 0 0 2,810 3,000 2,620
03/11/2025 2,810 0 (0%) 3,355,500 9,636.67 0 0 2,810 3,000 2,620
31/10/2025 2,810 -0.12 (-4.1%) 2,947,600 8,397.27 0 0 2,930 3,130 2,730
30/10/2025 2,930 0.19 (6.93%) 7,587,600 22,200.66 0 0 2,740 2,930 2,550
29/10/2025 2,740 0.17 (6.61%) 1,212,800 3,323.07 0 0 2,570 2,740 2,400
28/10/2025 2,570 0.04 (1.58%) 750,200 1,897.38 0 0 2,530 2,700 2,360
27/10/2025 2,530 -0.02 (-0.78%) 756,700 1,899.85 0 0 2,550 2,720 2,380
24/10/2025 2,550 -0.08 (-3.04%) 1,241,200 3,204.84 0 0 2,630 2,810 2,450
23/10/2025 2,630 -0.01 (-0.38%) 862,000 2,298.26 0 0 2,640 2,820 2,460
22/10/2025 2,640 0.17 (6.88%) 1,472,800 3,761.46 0 0 2,470 2,640 2,300
21/10/2025 2,470 0.02 (0.82%) 1,872,800 4,652.56 0 0 2,450 2,620 2,280
20/10/2025 2,450 -0.18 (-6.84%) 1,966,300 4,989.98 0 0 2,630 2,810 2,450
17/10/2025 2,630 -0.01 (-0.38%) 1,521,500 4,025.44 0 0 2,640 2,820 2,460
16/10/2025 2,640 0.03 (1.15%) 1,009,000 2,665.52 0 0 2,610 2,790 2,430
15/10/2025 2,610 -0.08 (-2.97%) 2,318,700 6,094.78 0 0 2,690 2,870 2,510
14/10/2025 2,690 -0.07 (-2.54%) 1,591,700 4,317.94 0 0 2,760 2,950 2,570
13/10/2025 2,760 -0.04 (-1.43%) 2,496,800 6,801.58 0 0 2,800 2,990 2,610
10/10/2025 2,800 -0.01 (-0.36%) 1,897,500 5,322.44 0 0 2,810 3,000 2,620
09/10/2025 2,810 0 (0%) 1,040,900 2,930.15 0 0 2,810 3,000 2,620
08/10/2025 2,810 -0.01 (-0.35%) 1,044,700 2,961.1 0 0 2,820 3,010 2,630
07/10/2025 2,820 -0.06 (-2.08%) 1,136,000 3,231.13 0 0 2,880 3,080 2,680
06/10/2025 2,880 0.07 (2.49%) 954,600 2,729.64 0 0 2,810 3,000 2,620
03/10/2025 2,810 -0.04 (-1.4%) 1,519,800 4,281.66 0 0 2,850 3,040 2,660
02/10/2025 2,850 -0.03 (-1.04%) 1,066,800 3,073.78 0 0 2,880 3,080 2,680
01/10/2025 2,880 0.01 (0.35%) 549,400 1,584.6 0 0 2,870 3,070 2,670

Dữ liệu lịch sử - BSC

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