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
06/03/2026 2,680 -0.17 (-5.96%) 1,095,900 3,007.06 0 0 2,850 3,040 2,660
05/03/2026 2,850 -0.07 (-2.4%) 660,800 1,929.47 0 0 2,920 3,120 2,720
04/03/2026 2,920 0.03 (1.04%) 1,384,700 3,944.31 0 0 2,890 3,090 2,690
03/03/2026 2,890 -0.19 (-6.17%) 1,444,900 4,235.28 0 0 3,080 3,290 2,870
02/03/2026 3,080 -0.23 (-6.95%) 2,658,500 8,234.53 0 0 3,310 3,540 3,080
27/02/2026 3,310 0.02 (0.61%) 1,837,200 6,176.38 0 0 3,290 3,520 3,060
26/02/2026 3,290 0.21 (6.82%) 3,748,800 12,270.8 0 0 3,080 3,290 2,870
25/02/2026 3,080 0.2 (6.94%) 2,087,300 6,407.49 0 0 2,880 3,080 2,680
24/02/2026 2,880 0.18 (6.67%) 1,148,700 3,223.15 0 0 2,700 2,880 2,520
23/02/2026 2,700 0.03 (1.12%) 725,400 1,978.97 0 0 2,670 2,850 2,490
16/02/2026 2,670 0 (0%) 0 0 0 0 2,670 0 0
13/02/2026 2,670 -0.04 (-1.48%) 432,000 1,163.2 0 0 2,710 2,890 2,530
12/02/2026 2,710 0.05 (1.88%) 417,500 1,144.27 0 0 2,660 2,840 2,480
11/02/2026 2,660 -0.09 (-3.27%) 987,900 2,602.72 0 0 2,750 2,940 2,560
10/02/2026 2,750 -0.2 (-6.78%) 1,211,600 3,405.88 0 0 2,950 3,150 2,750
09/02/2026 2,950 0.01 (0.34%) 1,048,300 3,128.01 0 0 2,940 3,140 2,740
06/02/2026 2,940 0.09 (3.16%) 2,583,600 7,645.05 0 0 2,850 3,040 2,660
05/02/2026 2,850 0.18 (6.74%) 2,026,900 5,578.98 0 0 2,670 2,850 2,490
04/02/2026 2,670 -0.17 (-5.99%) 1,337,900 3,647.89 0 0 2,840 3,030 2,650
03/02/2026 2,840 0 (0%) 2,083,000 6,093.29 0 0 2,840 3,030 2,650
02/02/2026 2,840 0.18 (6.77%) 4,883,800 13,665.22 0 0 2,660 2,840 2,480
30/01/2026 2,660 0.17 (6.83%) 915,500 2,435.23 0 0 2,490 2,660 2,320
29/01/2026 2,490 0.16 (6.87%) 403,500 1,004.72 0 0 2,330 2,490 2,170
28/01/2026 2,330 0.15 (6.88%) 572,800 1,334.62 0 0 2,180 2,330 2,030
27/01/2026 2,180 0.03 (1.4%) 500,400 1,119.13 0 0 2,150 2,300 2,000
26/01/2026 2,150 0.02 (0.94%) 477,800 1,022.53 0 0 2,130 2,270 1,990
23/01/2026 2,130 -0.15 (-6.58%) 476,800 1,052.02 0 0 2,280 2,430 2,130
22/01/2026 2,280 0.02 (0.88%) 414,200 939.46 0 0 2,260 2,410 2,110
21/01/2026 2,260 -0.01 (-0.44%) 704,100 1,624.94 0 0 2,270 2,420 2,120
20/01/2026 2,270 0.14 (6.57%) 1,503,200 3,345.87 0 0 2,130 2,270 1,990
19/01/2026 2,130 0.01 (0.47%) 537,000 1,136.85 0 0 2,120 2,260 1,980
16/01/2026 2,120 -0.02 (-0.93%) 294,600 627.86 0 0 2,140 2,280 2,000
15/01/2026 2,140 0.03 (1.42%) 222,800 474.49 0 0 2,110 2,250 1,970
14/01/2026 2,110 -0.05 (-2.31%) 645,000 1,372.84 0 0 2,160 2,310 2,010
13/01/2026 2,160 0.02 (0.93%) 244,500 525.81 0 0 2,140 2,280 2,000
12/01/2026 2,140 0.02 (0.94%) 282,200 601.31 0 0 2,120 2,260 1,980
09/01/2026 2,120 -0.06 (-2.75%) 405,800 872.15 0 0 2,180 2,330 2,030
08/01/2026 2,180 -0.08 (-3.54%) 331,500 733.54 0 0 2,260 2,410 2,110
07/01/2026 2,260 0.1 (4.63%) 370,900 811.66 0 0 2,160 2,310 2,010
06/01/2026 2,160 -0.05 (-2.26%) 610,800 1,324.29 0 0 2,210 2,360 2,060
05/01/2026 2,210 -0.01 (-0.45%) 324,000 720.66 0 0 2,220 2,370 2,070
31/12/2025 2,220 -0.06 (-2.63%) 295,900 665.02 0 0 2,280 2,430 2,130
30/12/2025 2,280 -0.01 (-0.44%) 612,900 1,371.72 0 0 2,290 2,450 2,130
29/12/2025 2,290 -0.01 (-0.43%) 487,000 1,112.67 0 0 2,300 2,460 2,140
26/12/2025 2,300 -0.05 (-2.13%) 450,800 1,038.76 0 0 2,350 2,510 2,190
25/12/2025 2,350 -0.04 (-1.67%) 358,700 856.37 0 0 2,390 2,550 2,230
24/12/2025 2,390 -0.01 (-0.42%) 276,600 656.57 0 0 2,400 2,560 2,240
23/12/2025 2,400 0 (0%) 404,600 971.13 0 0 2,400 2,560 2,240
22/12/2025 2,400 0 (0%) 297,400 715.42 0 0 2,400 2,560 2,240
19/12/2025 2,400 -0.02 (-0.83%) 252,500 607.19 0 0 2,420 2,580 2,260
18/12/2025 2,420 0 (0%) 345,400 837.58 0 0 2,420 2,580 2,260
17/12/2025 2,420 -0.01 (-0.41%) 256,300 617.6 0 0 2,430 2,600 2,260
16/12/2025 2,430 0.02 (0.83%) 747,600 1,812.72 0 0 2,410 2,570 2,250
15/12/2025 2,410 0.01 (0.42%) 669,900 1,619.93 0 0 2,400 2,560 2,240
12/12/2025 2,400 -0.16 (-6.25%) 915,800 2,289.44 0 0 2,560 2,730 2,390
11/12/2025 2,560 0.16 (6.67%) 1,126,000 2,829.09 0 0 2,400 2,560 2,240
10/12/2025 2,400 -0.11 (-4.38%) 782,900 1,889.8 0 0 2,510 2,680 2,340
09/12/2025 2,510 0.03 (1.21%) 1,051,200 2,622.96 0 0 2,480 2,650 2,310
08/12/2025 2,480 0.16 (6.9%) 1,104,800 2,704.85 0 0 2,320 2,480 2,160
05/12/2025 2,320 -0.02 (-0.85%) 325,500 756.66 0 0 2,340 2,500 2,180
04/12/2025 2,340 -0.01 (-0.43%) 281,400 655.9 0 0 2,350 2,510 2,190
03/12/2025 2,350 0.02 (0.86%) 375,900 878. 0 0 2,330 2,490 2,170
02/12/2025 2,330 0.02 (0.87%) 405,200 931.36 0 0 2,310 2,470 2,150
01/12/2025 2,310 -0.03 (-1.28%) 191,700 445.44 0 0 2,340 2,500 2,180
28/11/2025 2,340 0.01 (0.43%) 228,800 531.4 0 0 2,330 2,490 2,170
27/11/2025 2,330 -0.01 (-0.43%) 139,100 324.25 0 0 2,340 2,500 2,180
26/11/2025 2,340 0.04 (1.74%) 299,800 702. 0 0 2,300 2,460 2,140
25/11/2025 2,300 -0.01 (-0.43%) 195,400 451.85 0 0 2,310 2,470 2,150
24/11/2025 2,310 0 (0%) 397,300 933.28 0 0 2,310 2,470 2,150
21/11/2025 2,310 -0.04 (-1.7%) 483,900 1,142.24 0 0 2,350 2,510 2,190
20/11/2025 2,350 0 (0%) 205,300 487.29 0 0 2,350 2,510 2,190
19/11/2025 2,350 -0.03 (-1.26%) 515,200 1,229.11 0 0 2,380 2,540 2,220
18/11/2025 2,380 -0.01 (-0.42%) 483,400 1,156.49 0 0 2,390 2,550 2,230
17/11/2025 2,390 -0.02 (-0.83%) 457,900 1,099.77 0 0 2,410 2,570 2,250
14/11/2025 2,410 -0.06 (-2.43%) 199,800 483.37 0 0 2,470 2,640 2,300
13/11/2025 2,470 0.07 (2.92%) 385,500 926.7 0 0 2,400 2,560 2,240
12/11/2025 2,400 0.05 (2.13%) 471,500 1,129.49 0 0 2,350 2,510 2,190
11/11/2025 2,350 0.09 (3.98%) 351,900 812.93 0 0 2,260 2,410 2,110
10/11/2025 2,260 0.03 (1.35%) 337,900 765.45 0 0 2,230 2,380 2,080
07/11/2025 2,230 -0.08 (-3.46%) 332,500 741.51 0 0 2,310 2,470 2,150
06/11/2025 2,310 0.01 (0.43%) 154,000 355.39 0 0 2,300 2,460 2,140
05/11/2025 2,300 -0.07 (-2.95%) 221,600 515.72 0 0 2,370 2,530 2,210
04/11/2025 2,370 0.06 (2.6%) 653,500 1,474.44 0 0 2,310 2,470 2,150
03/11/2025 2,310 -0.17 (-6.85%) 638,300 1,507.59 0 0 2,480 2,650 2,310
31/10/2025 2,480 0 (0%) 956,700 2,385.25 0 0 2,480 2,650 2,310
30/10/2025 2,480 0.16 (6.9%) 1,465,100 3,624.24 0 0 2,320 2,480 2,160
29/10/2025 2,320 0.15 (6.91%) 1,003,300 2,279.7 0 0 2,170 2,320 2,020
28/10/2025 2,170 0.07 (3.33%) 511,000 1,102.03 0 0 2,100 2,240 1,960
27/10/2025 2,100 0.05 (2.44%) 346,400 719.52 0 0 2,050 2,190 1,910
24/10/2025 2,050 -0.03 (-1.44%) 188,200 387.09 0 0 2,080 2,220 1,940
23/10/2025 2,080 -0.01 (-0.48%) 441,600 927.35 0 0 2,090 2,230 1,950
22/10/2025 2,090 0.01 (0.48%) 554,400 1,127.12 0 0 2,080 2,220 1,940
21/10/2025 2,080 -0.04 (-1.89%) 757,900 1,585.28 0 0 2,120 2,260 1,980
20/10/2025 2,120 -0.1 (-4.5%) 435,500 950.36 0 0 2,220 2,370 2,070
17/10/2025 2,220 0.02 (0.91%) 515,500 1,149.53 0 0 2,200 2,350 2,050
16/10/2025 2,200 0.03 (1.38%) 447,800 976.54 0 0 2,170 2,320 2,020
15/10/2025 2,170 -0.07 (-3.13%) 357,800 784.41 0 0 2,240 2,390 2,090
14/10/2025 2,240 -0.04 (-1.75%) 866,600 1,954.18 0 0 2,280 2,430 2,130
13/10/2025 2,280 0.11 (5.07%) 991,200 2,217.98 0 0 2,170 2,320 2,020
10/10/2025 2,170 -0.01 (-0.46%) 652,800 1,419.4 0 0 2,180 2,330 2,030
09/10/2025 2,180 -0.1 (-4.39%) 1,670,900 3,635.63 0 0 2,280 2,430 2,130
08/10/2025 2,280 -0.08 (-3.39%) 736,700 1,701.53 0 0 2,360 2,520 2,200
07/10/2025 2,360 -0.05 (-2.07%) 333,200 797.34 0 0 2,410 2,570 2,250
06/10/2025 2,410 0 (0%) 518,100 1,256.42 0 0 2,410 2,570 2,250
03/10/2025 2,410 -0.01 (-0.41%) 811,000 1,940.91 0 0 2,420 2,580 2,260
02/10/2025 2,420 -0.18 (-6.92%) 1,331,400 3,301.19 0 0 2,600 2,780 2,420
01/10/2025 2,600 0 (0%) 605,100 1,587.5 0 0 2,600 2,780 2,420
30/09/2025 2,600 -0.19 (-6.81%) 1,102,400 2,915.21 0 0 2,790 2,980 2,600
29/09/2025 2,790 -0.03 (-1.06%) 535,500 1,505.71 0 0 2,820 3,010 2,630
26/09/2025 2,820 -0.07 (-2.42%) 380,600 1,085.68 0 0 2,890 3,090 2,690
25/09/2025 2,890 0.01 (0.35%) 823,800 2,398.56 0 0 2,880 3,080 2,680
24/09/2025 2,880 -0.01 (-0.35%) 468,500 1,343.25 0 0 2,890 3,090 2,690
23/09/2025 2,890 -0.03 (-1.03%) 311,600 913.55 0 0 2,920 3,120 2,720
22/09/2025 2,920 -0.04 (-1.35%) 565,900 1,659.03 0 0 2,960 3,160 2,760
19/09/2025 2,960 -0.04 (-1.33%) 620,000 1,841.99 0 0 3,000 3,210 2,790
18/09/2025 3,000 0.01 (0.33%) 560,900 1,685.51 0 0 2,990 3,190 2,790
17/09/2025 2,990 0.06 (2.05%) 871,600 2,594.21 0 0 2,930 3,130 2,730
16/09/2025 2,930 -0.1 (-3.3%) 1,599,300 4,759.63 0 0 3,030 3,240 2,820
15/09/2025 3,030 0.08 (2.71%) 1,733,000 5,324.62 0 0 2,950 3,150 2,750
12/09/2025 2,950 0.19 (6.88%) 2,324,000 6,511.26 0 0 2,760 2,950 2,570
11/09/2025 2,760 -0.2 (-6.76%) 3,239,500 8,966.05 0 0 2,960 3,160 2,760
10/09/2025 2,960 -0.22 (-6.92%) 2,823,200 8,477.78 0 0 3,180 3,400 2,960
09/09/2025 3,180 0 (0%) 524,000 1,653.15 0 0 3,180 3,400 2,960
08/09/2025 3,180 -0.16 (-4.79%) 1,131,200 3,649.82 0 0 3,340 3,570 3,110

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
CĂNG THẲNG ĐỊA CHÍNH TRỊ: DÒNG TIỀN CHẢY VỀ ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh