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
03/04/2026 6,900 -0.1 (-1.43%) 83,485 576.9 0 0 7,000 7,700 6,300
02/04/2026 7,000 0.1 (1.45%) 202,371 1,391.84 0 0 6,900 7,500 6,300
01/04/2026 6,900 -0.2 (-2.82%) 363,551 2,511.62 0 0 7,100 7,800 6,400
31/03/2026 7,100 0.3 (4.41%) 767,943 5,305.39 134,000 991.6 6,800 7,400 6,200
30/03/2026 6,800 -0.2 (-2.86%) 149,387 1,026.32 0 0 7,000 7,700 6,300
27/03/2026 7,000 0 (0%) 249,810 1,719.34 0 0 7,000 7,700 6,300
26/03/2026 7,000 0 (0%) 188,218 1,308.53 0 0 7,000 7,700 6,300
25/03/2026 7,000 0 (0%) 416,793 2,887.43 0 0 7,000 7,700 6,300
24/03/2026 7,000 0.1 (1.45%) 224,754 1,572.03 0 0 6,900 7,500 6,300
23/03/2026 6,900 -0.1 (-1.43%) 763,921 5,373.29 0 0 7,000 7,700 6,300
20/03/2026 7,000 0.1 (1.45%) 787,136 5,594.85 0 0 6,900 7,500 6,300
19/03/2026 6,900 0.1 (1.47%) 637,162 4,417.42 0 0 6,800 7,400 6,200
18/03/2026 6,800 0 (0%) 284,477 1,928.09 0 0 6,800 7,400 6,200
17/03/2026 6,800 0 (0%) 272,067 1,872.78 0 0 6,800 7,400 6,200
16/03/2026 6,800 0.2 (3.03%) 1,494,637 10,236.31 0 0 6,600 7,200 6,000
13/03/2026 6,600 0 (0%) 370,485 2,421.1 0 0 6,600 7,200 6,000
12/03/2026 6,600 -0.1 (-1.49%) 225,807 1,482.73 2,543,800 16,534.7 6,700 7,300 6,100
11/03/2026 6,700 0.2 (3.08%) 448,245 2,944.6 352,000 2,288 6,500 7,100 5,900
10/03/2026 6,500 0.2 (3.17%) 702,473 4,540.97 0 0 6,300 6,900 5,700
09/03/2026 6,300 -0.6 (-8.7%) 1,228,305 7,805.4 0 0 6,900 7,500 6,300
06/03/2026 6,900 0.4 (6.15%) 1,449,500 9,893.95 0 0 6,500 7,100 5,900
05/03/2026 6,500 0 (0%) 430,477 2,799.21 0 0 6,500 7,100 5,900
04/03/2026 6,500 0.2 (3.17%) 868,940 5,460.11 300,000 1,890 6,300 6,900 5,700
03/03/2026 6,300 0.3 (5%) 824,482 5,061.38 0 0 6,000 6,600 5,400
02/03/2026 6,000 -0.4 (-6.25%) 543,153 3,331.51 0 0 6,400 7,000 5,800
27/02/2026 6,400 -0.1 (-1.54%) 705,834 4,540.04 0 0 6,500 7,100 5,900
26/02/2026 6,500 0.1 (1.56%) 725,763 4,680.32 0 0 6,400 7,000 5,800
25/02/2026 6,400 -0.2 (-3.03%) 389,929 2,487.62 1,700,000 11,220 6,600 7,200 6,000
24/02/2026 6,600 0 (0%) 903,320 5,817.06 0 0 6,600 7,200 6,000
23/02/2026 6,600 0.4 (6.45%) 1,595,138 10,510.19 0 0 6,200 6,800 5,600
13/02/2026 6,200 0.5 (8.77%) 2,431,163 14,771.09 0 0 5,700 6,200 5,200
12/02/2026 5,700 0.3 (5.56%) 1,429,302 8,009.86 0 0 5,400 5,900 4,900
11/02/2026 5,400 0.1 (1.89%) 854,230 4,549.23 0 0 5,300 5,800 4,800
10/02/2026 5,300 0.1 (1.92%) 1,049,207 5,541.43 0 0 5,200 5,700 4,700
09/02/2026 5,200 0.2 (4%) 500,374 2,622.52 0 0 5,000 5,500 4,500
06/02/2026 5,000 -0.4 (-7.41%) 3,025,487 15,255.79 0 0 5,400 5,900 4,900
05/02/2026 5,400 0 (0%) 218,425 1,179.35 0 0 5,400 5,900 4,900
04/02/2026 5,400 0 (0%) 277,391 1,497.44 0 0 5,400 5,900 4,900
03/02/2026 5,400 0 (0%) 273,700 1,478.37 0 0 5,400 5,900 4,900
02/02/2026 5,400 -0.1 (-1.82%) 504,775 2,726.66 0 0 5,500 6,000 5,000
30/01/2026 5,500 0 (0%) 669,386 3,646.27 0 0 5,500 6,000 5,000
29/01/2026 5,500 -0.1 (-1.79%) 186,031 1,031.75 0 0 5,600 6,100 5,100
28/01/2026 5,600 0 (0%) 564,177 3,192.93 0 0 5,600 6,100 5,100
27/01/2026 5,600 0.2 (3.7%) 1,078,189 5,851.62 0 0 5,400 5,900 4,900
26/01/2026 5,400 0 (0%) 466,666 2,520.89 0 0 5,400 5,900 4,900
23/01/2026 5,400 0 (0%) 442,116 2,389.49 0 0 5,400 5,900 4,900
22/01/2026 5,400 -0.1 (-1.82%) 320,642 1,737.58 0 0 5,500 6,000 5,000
21/01/2026 5,500 0.1 (1.85%) 345,234 1,872.13 0 0 5,400 5,900 4,900
20/01/2026 5,400 -0.1 (-1.82%) 498,459 2,704.69 0 0 5,500 6,000 5,000
19/01/2026 5,500 0.1 (1.85%) 601,739 3,263.94 0 0 5,400 5,900 4,900
16/01/2026 5,400 0 (0%) 647,793 3,494.35 0 0 5,400 5,900 4,900
15/01/2026 5,400 -0.2 (-3.57%) 226,562 1,237.13 0 0 5,600 6,100 5,100
14/01/2026 5,600 0.1 (1.82%) 253,300 1,397.8 0 0 5,500 6,000 5,000
13/01/2026 5,500 0 (0%) 926,402 5,018.38 0 0 5,500 6,000 5,000
12/01/2026 5,500 -0.1 (-1.79%) 607,263 3,322.31 0 0 5,600 6,100 5,100
09/01/2026 5,600 0 (0%) 328,559 1,823.55 0 0 5,600 6,100 5,100
08/01/2026 5,600 -0.1 (-1.75%) 181,362 1,018.17 0 0 5,700 6,200 5,200
07/01/2026 5,700 0.1 (1.79%) 297,261 1,666.92 0 0 5,600 6,100 5,100
06/01/2026 5,600 -0.1 (-1.75%) 463,924 2,594.13 0 0 5,700 6,200 5,200
05/01/2026 5,700 0.1 (1.79%) 265,457 1,519.21 0 0 5,600 6,100 5,100
31/12/2025 5,600 -0.4 (-6.67%) 2,145,283 12,010.47 0 0 6,000 6,600 5,400
30/12/2025 6,000 0.1 (1.69%) 163,507 966.76 0 0 5,900 6,400 5,400
29/12/2025 5,900 -0.1 (-1.67%) 182,465 1,087.05 0 0 6,000 6,600 5,400
26/12/2025 6,000 -0.1 (-1.64%) 301,876 1,798.7 0 0 6,100 6,700 5,500
25/12/2025 6,100 0.1 (1.67%) 110,860 666.34 0 0 6,000 6,600 5,400
24/12/2025 6,000 0 (0%) 197,873 1,200.03 0 0 6,000 6,600 5,400
23/12/2025 6,000 0 (0%) 87,697 525.69 0 0 6,000 6,600 5,400
22/12/2025 6,000 0 (0%) 122,656 736.38 0 0 6,000 6,600 5,400
19/12/2025 6,000 0 (0%) 182,157 1,093.05 0 0 6,000 6,600 5,400
18/12/2025 6,000 0 (0%) 58,891 352.81 0 0 6,000 6,600 5,400
17/12/2025 6,000 -0.1 (-1.64%) 253,806 1,523.49 0 0 6,100 6,700 5,500
16/12/2025 6,100 0 (0%) 209,401 1,260.03 0 0 6,100 6,700 5,500
15/12/2025 6,100 0 (0%) 272,042 1,645.61 0 0 6,100 6,700 5,500
12/12/2025 6,100 -0.2 (-3.17%) 434,178 2,678.99 0 0 6,300 6,900 5,700
11/12/2025 6,300 0 (0%) 211,266 1,313.35 0 0 6,300 6,900 5,700
10/12/2025 6,300 0 (0%) 84,154 528.51 0 0 6,300 6,900 5,700
09/12/2025 6,300 -0.1 (-1.56%) 302,576 1,908.35 1 0.01 6,400 7,000 5,800
08/12/2025 6,400 0 (0%) 80,918 515.82 0 0 6,400 7,000 5,800
05/12/2025 6,400 0 (0%) 207,466 1,327.96 0 0 6,400 7,000 5,800
04/12/2025 6,400 0 (0%) 253,556 1,623.14 0 0 6,400 7,000 5,800
03/12/2025 6,400 0 (0%) 149,890 960.87 0 0 6,400 7,000 5,800
02/12/2025 6,400 0.1 (1.59%) 298,462 1,909.88 0 0 6,300 6,900 5,700
01/12/2025 6,300 -0.2 (-3.08%) 455,877 2,905.2 0 0 6,500 7,100 5,900
28/11/2025 6,500 0 (0%) 405,362 2,619.97 0 0 6,500 7,100 5,900
27/11/2025 6,500 0 (0%) 160,163 1,037.68 0 0 6,500 7,100 5,900
26/11/2025 6,500 0 (0%) 176,312 1,146.12 0 0 6,500 7,100 5,900
25/11/2025 6,500 0 (0%) 176,900 1,150.83 0 0 6,500 7,100 5,900
24/11/2025 6,500 -0.1 (-1.52%) 233,256 1,519.28 0 0 6,600 7,200 6,000
21/11/2025 6,600 0 (0%) 200,641 1,306.86 0 0 6,600 7,200 6,000
20/11/2025 6,600 0 (0%) 139,600 920.68 0 0 6,600 7,200 6,000
19/11/2025 6,600 -0.1 (-1.49%) 1,187,701 7,838.84 0 0 6,700 7,300 6,100
18/11/2025 6,700 0 (0%) 60,964 405.13 5 0.03 6,700 7,300 6,100
17/11/2025 6,700 0 (0%) 991,670 6,554.59 4 0.03 6,700 7,300 6,100
14/11/2025 6,700 0 (0%) 159,945 1,058.08 0 0 6,700 7,300 6,100
13/11/2025 6,700 0 (0%) 181,187 1,200.59 0 0 6,700 7,300 6,100
12/11/2025 6,700 0.1 (1.52%) 150,240 1,002.94 0 0 6,600 7,200 6,000
11/11/2025 6,600 0 (0%) 145,479 956.81 0 0 6,600 7,200 6,000
10/11/2025 6,600 -0.2 (-2.94%) 700,401 4,622.29 0 0 6,800 7,400 6,200
07/11/2025 6,800 0 (0%) 83,493 555.33 0 0 6,800 7,400 6,200
06/11/2025 6,800 0 (0%) 471,749 3,162.28 0 0 6,800 7,400 6,200
05/11/2025 6,800 0 (0%) 56,559 381.06 0 0 6,800 7,400 6,200
04/11/2025 6,800 0 (0%) 94,420 631.47 0 0 6,800 7,400 6,200
03/11/2025 6,800 0 (0%) 212,243 1,436.39 0 0 6,800 7,400 6,200
31/10/2025 6,800 -0.2 (-2.86%) 151,503 1,041.81 0 0 7,000 7,700 6,300
30/10/2025 7,000 -0.2 (-2.78%) 433,853 3,026.08 0 0 7,200 7,900 6,500
29/10/2025 7,200 0.5 (7.46%) 1,227,704 8,316.94 0 0 6,700 7,300 6,100
28/10/2025 6,700 0.1 (1.52%) 160,000 1,057.8 0 0 6,600 7,200 6,000
27/10/2025 6,600 -0.2 (-2.94%) 127,208 852.15 0 0 6,800 7,400 6,200
24/10/2025 6,800 0.2 (3.03%) 370,398 2,480.62 0 0 6,600 7,200 6,000
23/10/2025 6,600 0 (0%) 291,246 1,945.73 0 0 6,600 7,200 6,000
22/10/2025 6,600 0.1 (1.54%) 332,044 2,170.93 0 0 6,500 7,100 5,900
21/10/2025 6,500 0 (0%) 359,023 2,321.67 0 0 6,500 7,100 5,900
20/10/2025 6,500 -0.5 (-7.14%) 512,923 3,435.38 0 0 7,000 7,700 6,300
17/10/2025 7,000 0.2 (2.94%) 260,370 1,795.11 0 0 6,800 7,400 6,200
16/10/2025 6,800 0 (0%) 237,954 1,603.9 0 0 6,800 7,400 6,200
15/10/2025 6,800 -0.1 (-1.45%) 164,918 1,124.89 0 0 6,900 7,500 6,300
14/10/2025 6,900 -0.1 (-1.43%) 460,069 3,190.72 0 0 7,000 7,700 6,300
13/10/2025 7,000 -0.1 (-1.41%) 393,299 2,759.11 0 0 7,100 7,800 6,400
10/10/2025 7,100 0 (0%) 288,547 2,048.56 0 0 7,100 7,800 6,400
09/10/2025 7,100 0 (0%) 145,200 1,031.26 0 0 7,100 7,800 6,400
08/10/2025 7,100 0 (0%) 228,094 1,626.21 0 0 7,100 7,800 6,400
07/10/2025 7,100 -0.1 (-1.39%) 303,602 2,169.26 0 0 7,200 7,900 6,500
06/10/2025 7,200 0 (0%) 121,640 875.16 0 0 7,200 7,900 6,500

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
MÙA ĐHCĐ CẦN KỀ: “SĂN” CƠ HỘI ĐẦU TƯ CHO QUÝ 2| CHỨNG AND CHILL
Liên kết nhanh