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
08/05/2026 3,490 -0.02 (-0.57%) 10,800 37.14 0 0 3,510 3,750 3,270
07/05/2026 3,510 -0.02 (-0.57%) 39,600 137.05 0 0 3,530 3,770 3,290
06/05/2026 3,530 -0.02 (-0.56%) 10,600 36.71 0 0 3,550 3,790 3,310
05/05/2026 3,550 -0.01 (-0.28%) 600 2.13 0 0 3,560 3,800 3,320
04/05/2026 3,560 0 (0%) 12,400 43.81 0 0 3,560 3,800 3,320
29/04/2026 3,560 0 (0%) 9,400 32.24 0 0 3,560 3,800 3,320
28/04/2026 3,560 -0.02 (-0.56%) 8,300 28.81 0 0 3,580 3,830 3,330
24/04/2026 3,580 0.02 (0.56%) 2,300 8.21 0 0 3,560 3,800 3,320
23/04/2026 3,560 0 (0%) 16,400 57.49 0 0 3,560 3,800 3,320
22/04/2026 3,560 0 (0%) 14,300 50.79 0 0 3,560 3,800 3,320
21/04/2026 3,560 -0.01 (-0.28%) 20,300 71.57 0 0 3,570 3,810 3,330
20/04/2026 3,570 0.03 (0.85%) 3,100 10.86 0 0 3,540 3,780 3,300
17/04/2026 3,540 0.07 (2.02%) 3,900 13.87 0 0 3,470 3,710 3,230
16/04/2026 3,470 -0.12 (-3.34%) 16,500 57.84 0 0 3,590 3,840 3,340
15/04/2026 3,590 -0.01 (-0.28%) 11,900 41.93 0 0 3,600 3,850 3,350
14/04/2026 3,600 -0.09 (-2.44%) 8,500 30.3 0 0 3,690 3,940 3,440
13/04/2026 3,690 0 (0%) 100 0.37 0 0 3,690 3,940 3,440
10/04/2026 3,690 0 (0%) 2,900 10.64 0 0 3,690 3,940 3,440
09/04/2026 3,690 -0.02 (-0.54%) 16,300 59.31 0 0 3,710 3,960 3,460
08/04/2026 3,710 0.09 (2.49%) 16,300 59.69 0 0 3,620 3,870 3,370
07/04/2026 3,620 -0.06 (-1.63%) 2,300 8.25 0 0 3,680 3,930 3,430
06/04/2026 3,680 0.08 (2.22%) 1,000 3.62 0 0 3,600 3,850 3,350
03/04/2026 3,600 -0.03 (-0.83%) 7,900 28.14 0 0 3,630 3,880 3,380
02/04/2026 3,630 0 (0%) 19,400 70.93 0 0 3,630 3,880 3,380
01/04/2026 3,630 0.19 (5.52%) 31,100 112. 0 0 3,440 3,680 3,200
31/03/2026 3,440 -0.06 (-1.71%) 52,800 189.41 0 0 3,500 3,740 3,260
30/03/2026 3,500 -0.07 (-1.96%) 26,300 90.64 0 0 3,570 3,810 3,330
27/03/2026 3,570 0.03 (0.85%) 9,900 34.83 0 0 3,540 3,780 3,300
26/03/2026 3,540 -0.05 (-1.39%) 1,300 4.62 0 0 3,590 3,840 3,340
25/03/2026 3,590 0.1 (2.87%) 15,100 53.16 0 0 3,490 3,730 3,250
24/03/2026 3,490 0.01 (0.29%) 5,500 19.27 0 0 3,480 3,720 3,240
23/03/2026 3,480 -0.16 (-4.4%) 4,000 14.01 0 0 3,640 3,890 3,390
20/03/2026 3,640 0.05 (1.39%) 1,300 4.56 0 0 3,590 3,840 3,340
19/03/2026 3,590 0.04 (1.13%) 13,300 46.57 0 0 3,550 3,790 3,310
18/03/2026 3,550 0.05 (1.43%) 200 0.71 0 0 3,500 3,740 3,260
17/03/2026 3,500 0 (0%) 4,100 14.36 0 0 3,500 3,740 3,260
16/03/2026 3,500 -0.01 (-0.28%) 15,100 52.96 0 0 3,510 3,750 3,270
13/03/2026 3,510 -0.06 (-1.68%) 18,500 65.05 0 0 3,570 3,810 3,330
12/03/2026 3,570 -0.03 (-0.83%) 2,000 6.97 0 0 3,600 3,850 3,350
11/03/2026 3,600 0 (0%) 10,800 38.74 0 0 3,600 3,850 3,350
10/03/2026 3,600 0.11 (3.15%) 1,600 5.59 0 0 3,490 3,730 3,250
09/03/2026 3,490 -0.18 (-4.9%) 36,500 124.95 0 0 3,670 3,920 3,420
06/03/2026 3,670 -0.03 (-0.81%) 9,000 32.72 0 0 3,700 3,950 3,450
05/03/2026 3,700 0.02 (0.54%) 4,700 16.43 0 0 3,680 3,930 3,430
04/03/2026 3,680 0.02 (0.55%) 46,200 174.47 0 0 3,660 3,910 3,410
03/03/2026 3,950 -0.05 (-1.25%) 14,900 58.78 0 0 4,000 4,280 3,720
02/03/2026 4,000 0 (0%) 82,800 328.84 0 0 4,000 4,280 3,720
27/02/2026 4,000 0 (0%) 9,100 35.92 0 0 4,000 4,280 3,720
26/02/2026 4,000 -0.09 (-2.2%) 49,700 195.74 0 0 4,090 4,370 3,810
25/02/2026 4,090 0.09 (2.25%) 63,700 256.51 0 0 4,000 4,280 3,720
24/02/2026 4,000 -0.07 (-1.72%) 12,500 50.21 0 0 4,070 4,350 3,790
23/02/2026 4,070 0 (0%) 2,300 9.36 0 0 4,070 4,350 3,790
13/02/2026 4,070 0.13 (3.3%) 3,200 12.37 0 0 3,940 4,210 3,670
12/02/2026 3,940 -0.01 (-0.25%) 2,200 8.81 0 0 3,950 4,220 3,680
11/02/2026 3,950 0.02 (0.51%) 11,300 43.78 0 0 3,930 4,200 3,660
10/02/2026 3,930 0.23 (6.22%) 34,300 128.59 0 0 3,700 3,950 3,450
09/02/2026 3,700 -0.25 (-6.33%) 32,900 125.47 0 0 3,950 4,220 3,680
06/02/2026 3,950 -0.05 (-1.25%) 6,400 25.47 0 0 4,000 4,280 3,720
05/02/2026 4,000 0 (0%) 1,200 4.8 0 0 4,000 4,280 3,720
04/02/2026 4,000 -0.08 (-1.96%) 6,600 25.78 0 0 4,080 4,360 3,800
03/02/2026 4,080 0.1 (2.51%) 1,800 7.19 0 0 3,980 4,250 3,710
02/02/2026 3,980 0.02 (0.51%) 20,800 81.84 0 0 3,960 4,230 3,690
30/01/2026 3,960 -0.03 (-0.75%) 25,300 98.97 0 0 3,990 4,260 3,720
29/01/2026 3,990 0.01 (0.25%) 12,900 50.34 0 0 3,980 4,250 3,710
28/01/2026 3,980 0.02 (0.51%) 40,500 157.24 0 0 3,960 4,230 3,690
27/01/2026 3,960 0.01 (0.25%) 7,300 27.92 0 0 3,950 4,220 3,680
26/01/2026 3,950 -0.05 (-1.25%) 18,900 74.1 0 0 4,000 4,280 3,720
23/01/2026 4,000 0.07 (1.78%) 6,500 25.66 0 0 3,930 4,200 3,660
22/01/2026 3,930 -0.08 (-2.%) 20,100 79.07 0 0 4,010 4,290 3,730
21/01/2026 4,010 -0.08 (-1.96%) 25,500 99.68 0 0 4,090 4,370 3,810
20/01/2026 4,090 0.08 (2.%) 17,100 67.82 0 0 4,010 4,290 3,730
19/01/2026 4,010 0.11 (2.82%) 50,300 198.56 0 0 3,900 4,170 3,630
16/01/2026 3,900 -0.1 (-2.5%) 9,400 37.27 0 0 4,000 4,280 3,720
15/01/2026 4,000 -0.05 (-1.23%) 9,700 38.81 0 0 4,050 4,330 3,770
14/01/2026 4,050 0.04 (1.%) 22,300 89.06 0 0 4,010 4,290 3,730
13/01/2026 4,010 -0.15 (-3.61%) 26,800 108.08 0 0 4,160 4,450 3,870
12/01/2026 4,160 0.11 (2.72%) 5,700 23.36 0 0 4,050 4,330 3,770
09/01/2026 4,050 -0.05 (-1.22%) 10,200 41.41 0 0 4,100 4,380 3,820
08/01/2026 4,100 -0.25 (-5.75%) 20,500 84.58 0 0 4,350 4,650 4,050
07/01/2026 4,350 0.15 (3.57%) 1,100 4.64 0 0 4,200 4,490 3,910
06/01/2026 4,200 -0.1 (-2.33%) 26,900 113.16 0 0 4,300 4,600 4,000
05/01/2026 4,300 0.12 (2.87%) 5,200 22.44 0 0 4,180 4,470 3,890
31/12/2025 4,180 -0.01 (-0.24%) 3,700 15.08 0 0 4,190 4,480 3,900
30/12/2025 4,190 0.01 (0.24%) 3,800 15.98 0 0 4,180 4,470 3,890
29/12/2025 4,180 -0.01 (-0.24%) 1,900 7.95 0 0 4,190 4,480 3,900
26/12/2025 4,190 -0.08 (-1.87%) 5,200 21.15 0 0 4,270 4,560 3,980
25/12/2025 4,270 -0.02 (-0.47%) 1,300 5.41 0 0 4,290 4,590 3,990
24/12/2025 4,290 0.11 (2.63%) 29,200 123.8 0 0 4,180 4,470 3,890
23/12/2025 4,180 0.02 (0.48%) 11,100 45.93 0 0 4,160 4,450 3,870
22/12/2025 4,160 -0.01 (-0.24%) 33,100 137.98 0 0 4,170 4,460 3,880
19/12/2025 4,170 -0.06 (-1.42%) 31,600 131.44 0 0 4,230 4,520 3,940
18/12/2025 4,230 -0.07 (-1.63%) 31,200 132.79 0 0 4,300 4,600 4,000
17/12/2025 4,300 -0.26 (-5.7%) 6,000 25.73 0 0 4,560 4,870 4,250
16/12/2025 4,560 0.19 (4.35%) 22,100 94.41 0 0 4,370 4,670 4,070
15/12/2025 4,370 -0.15 (-3.32%) 131,800 557.09 0 0 4,520 4,830 4,210
12/12/2025 4,520 0.02 (0.44%) 28,600 124.34 0 0 4,500 4,810 4,190
11/12/2025 4,500 -0.02 (-0.44%) 15,400 69.52 0 0 4,520 4,830 4,210
10/12/2025 4,520 0.27 (6.35%) 17,800 77.94 0 0 4,250 4,540 3,960
09/12/2025 4,250 -0.15 (-3.41%) 8,500 37.22 0 0 4,400 4,700 4,100
08/12/2025 4,400 0 (0%) 4,800 20.98 0 0 4,400 4,700 4,100
05/12/2025 4,400 -0.16 (-3.51%) 18,300 79.55 0 0 4,560 4,870 4,250
04/12/2025 4,560 0.05 (1.11%) 12,500 54.24 0 0 4,510 4,820 4,200
03/12/2025 4,510 0.06 (1.35%) 23,100 101.29 0 0 4,450 4,760 4,140
02/12/2025 4,450 -0.05 (-1.11%) 1,300 5.93 0 0 4,500 4,810 4,190
01/12/2025 4,500 0 (0%) 100 0.45 0 0 4,500 4,810 4,190
28/11/2025 4,500 0 (0%) 30,400 141.21 0 0 4,500 4,810 4,190
27/11/2025 4,500 0 (0%) 1,100 4.79 0 0 4,500 4,810 4,190
26/11/2025 4,500 -0.07 (-1.53%) 41,100 178.95 0 0 4,570 4,880 4,260
25/11/2025 4,570 0.18 (4.1%) 100 0.46 0 0 4,390 4,690 4,090
24/11/2025 4,390 -0.18 (-3.94%) 3,200 15.05 0 0 4,570 4,880 4,260
21/11/2025 4,570 0.15 (3.39%) 21,400 92.99 0 0 4,420 4,720 4,120
20/11/2025 4,420 -0.28 (-5.96%) 3,000 13.26 0 0 4,700 5,020 4,380
19/11/2025 4,700 0.19 (4.21%) 5,800 26.29 0 0 4,510 4,820 4,200
18/11/2025 4,510 0 (0%) 28,300 128.01 0 0 4,510 4,820 4,200
17/11/2025 4,510 0.01 (0.22%) 28,500 128.26 0 0 4,500 4,810 4,190
14/11/2025 4,500 0.01 (0.22%) 6,200 27.4 0 0 4,490 4,800 4,180
13/11/2025 4,490 0.01 (0.22%) 22,900 101.02 0 0 4,480 4,790 4,170
12/11/2025 4,480 0.21 (4.92%) 11,500 50.18 0 0 4,270 4,560 3,980
11/11/2025 4,270 -0.01 (-0.23%) 3,200 13.95 0 0 4,280 4,570 3,990
10/11/2025 4,280 0.02 (0.47%) 5,500 23.39 0 0 4,260 4,550 3,970

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
ĐIỂM SỐ "THĂNG HOA", TÀI KHOẢN CHƯA "NỞ HOA"?| CHỨNG AND CHILL
Liên kết nhanh