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
18/05/2026 6,270 0.02 (0.32%) 239,700 1,497.73 0 0 6,250 6,680 5,820
15/05/2026 6,250 -0.07 (-1.11%) 519,600 3,261.03 0 0 6,320 6,760 5,880
14/05/2026 6,320 -0.06 (-0.94%) 300,800 1,912.94 0 0 6,380 6,820 5,940
13/05/2026 6,380 0 (0%) 311,300 1,989.72 0 0 6,380 6,820 5,940
12/05/2026 6,380 0.02 (0.31%) 341,000 2,193.14 0 0 6,360 6,800 5,920
11/05/2026 6,360 -0.03 (-0.47%) 435,700 2,771.89 0 0 6,390 6,830 5,950
08/05/2026 6,390 -0.12 (-1.84%) 435,800 2,791.36 0 0 6,510 6,960 6,060
07/05/2026 6,510 -0.06 (-0.91%) 372,500 2,441.83 0 0 6,570 7,020 6,120
06/05/2026 6,570 -0.03 (-0.45%) 358,400 2,361.49 0 0 6,600 7,060 6,140
05/05/2026 6,600 -0.11 (-1.64%) 337,200 2,231.08 0 0 6,710 7,170 6,250
04/05/2026 6,710 0.04 (0.6%) 424,000 2,868.8 0 0 6,670 7,130 6,210
29/04/2026 6,670 -0.01 (-0.15%) 321,000 2,144.14 0 0 6,680 7,140 6,220
28/04/2026 6,680 0 (0%) 477,000 3,175.19 0 0 6,680 7,140 6,220
24/04/2026 6,680 0.18 (2.77%) 965,600 6,517.71 0 0 6,500 6,950 6,050
23/04/2026 6,500 -0.16 (-2.4%) 603,700 3,954.58 0 0 6,660 7,120 6,200
22/04/2026 6,660 -0.04 (-0.6%) 421,100 2,818.63 0 0 6,700 7,160 6,240
21/04/2026 6,700 -0.07 (-1.03%) 326,400 2,205.69 0 0 6,770 7,240 6,300
20/04/2026 6,770 -0.01 (-0.15%) 296,600 2,005.01 0 0 6,780 7,250 6,310
17/04/2026 6,780 -0.04 (-0.59%) 318,000 2,170.95 0 0 6,820 7,290 6,350
16/04/2026 6,820 -0.11 (-1.59%) 752,000 5,124.77 0 0 6,930 7,410 6,450
15/04/2026 6,930 -0.01 (-0.14%) 537,000 3,746.21 0 0 6,940 7,420 6,460
14/04/2026 6,940 -0.01 (-0.14%) 447,600 3,106.25 0 0 6,950 7,430 6,470
13/04/2026 6,950 -0.16 (-2.25%) 855,000 6,023.86 0 0 7,110 7,600 6,620
10/04/2026 7,110 0.04 (0.57%) 1,146,200 8,263.79 0 0 7,070 7,560 6,580
09/04/2026 7,070 0.46 (6.96%) 2,860,000 20,029.54 0 0 6,610 7,070 6,150
08/04/2026 6,610 0.36 (5.76%) 924,500 5,993.98 0 0 6,250 6,680 5,820
07/04/2026 6,250 0 (0%) 364,200 2,267.59 0 0 6,250 6,680 5,820
06/04/2026 6,250 -0.07 (-1.11%) 286,400 1,804.2 0 0 6,320 6,760 5,880
03/04/2026 6,320 0.02 (0.32%) 261,200 1,644.06 1,413,100 8,280.77 6,300 6,740 5,860
02/04/2026 6,300 -0.1 (-1.56%) 437,200 2,750.34 3,500,000 20,860 6,400 6,840 5,960
01/04/2026 6,400 0 (0%) 490,100 3,169.37 0 0 6,400 6,840 5,960
31/03/2026 6,400 -0.06 (-0.93%) 635,600 4,107 0 0 6,460 6,910 6,010
30/03/2026 6,460 0 (0%) 481,100 3,081.78 0 0 6,460 6,910 6,010
27/03/2026 6,460 0.3 (4.87%) 1,266,000 8,075.58 0 0 6,160 6,590 5,730
26/03/2026 6,160 -0.07 (-1.12%) 360,100 2,233.16 0 0 6,230 6,660 5,800
25/03/2026 6,230 0.25 (4.18%) 826,600 5,066.05 0 0 5,980 6,390 5,570
24/03/2026 5,980 0.24 (4.18%) 596,700 3,559.8 0 0 5,740 6,140 5,340
23/03/2026 5,740 -0.34 (-5.59%) 1,108,400 6,485.4 0 0 6,080 6,500 5,660
20/03/2026 6,080 -0.17 (-2.72%) 490,200 3,006.86 0 0 6,250 6,680 5,820
19/03/2026 6,250 -0.02 (-0.32%) 562,200 3,496.73 0 0 6,270 6,700 5,840
18/03/2026 6,270 0 (0%) 287,400 1,788.76 0 0 6,270 6,700 5,840
17/03/2026 6,270 -0.03 (-0.48%) 365,900 2,295.18 0 0 6,300 6,740 5,860
16/03/2026 6,300 0 (0%) 398,700 2,518.41 0 0 6,300 6,740 5,860
13/03/2026 6,300 0.08 (1.29%) 1,160,100 7,320.42 0 0 6,220 6,650 5,790
12/03/2026 6,220 -0.06 (-0.96%) 729,400 4,510.44 0 0 6,280 6,710 5,850
11/03/2026 6,280 0.18 (2.95%) 775,900 4,819.67 0 0 6,100 6,520 5,680
10/03/2026 6,100 0 (0%) 961,100 5,813.48 0 0 6,100 6,520 5,680
09/03/2026 6,100 -0.45 (-6.87%) 438,900 2,679.81 0 0 6,550 7,000 6,100
06/03/2026 6,550 -0.14 (-2.09%) 539,600 3,553.58 0 0 6,690 7,150 6,230
05/03/2026 6,690 0 (0%) 479,200 3,228.03 0 0 6,690 7,150 6,230
04/03/2026 6,690 -0.07 (-1.04%) 998,000 6,607.45 0 0 6,760 7,230 6,290
03/03/2026 6,760 -0.14 (-2.03%) 903,000 6,172.6 0 0 6,900 7,380 6,420
02/03/2026 6,900 -0.28 (-3.9%) 1,413,000 9,798.55 0 0 7,180 7,680 6,680
27/02/2026 7,180 -0.2 (-2.71%) 848,100 6,133.62 0 0 7,380 7,890 6,870
26/02/2026 7,380 -0.1 (-1.34%) 490,900 3,639.04 0 0 7,480 8,000 6,960
25/02/2026 7,480 -0.12 (-1.58%) 512,600 3,845.62 0 0 7,600 8,130 7,070
24/02/2026 7,600 -0.04 (-0.52%) 689,700 5,274.14 0 0 7,640 8,170 7,110
23/02/2026 7,640 0.11 (1.46%) 539,300 4,105.73 0 0 7,530 8,050 7,010
13/02/2026 7,530 -0.07 (-0.92%) 412,600 3,121.35 0 0 7,600 8,130 7,070
12/02/2026 7,600 0.14 (1.88%) 410,600 3,089.77 0 0 7,460 7,980 6,940
11/02/2026 7,460 0.02 (0.27%) 783,000 5,897.52 0 0 7,440 7,960 6,920
10/02/2026 7,440 -0.16 (-2.11%) 493,100 3,683.75 0 0 7,600 8,130 7,070
09/02/2026 7,600 0.09 (1.2%) 281,200 2,121.45 0 0 7,510 8,030 6,990
06/02/2026 7,510 -0.19 (-2.47%) 661,700 4,982.78 0 0 7,700 8,230 7,170
05/02/2026 7,700 -0.01 (-0.13%) 648,200 5,018.36 0 0 7,710 8,240 7,180
04/02/2026 7,710 -0.08 (-1.03%) 821,000 6,353.89 0 0 7,790 8,330 7,250
03/02/2026 7,790 -0.09 (-1.14%) 834,600 6,509.66 0 0 7,880 8,430 7,330
02/02/2026 7,880 0.06 (0.77%) 1,052,200 8,262.75 0 0 7,820 8,360 7,280
30/01/2026 7,820 0.51 (6.98%) 1,779,900 13,694.14 0 0 7,310 7,820 6,800
29/01/2026 7,310 0.02 (0.27%) 350,800 2,552.79 0 0 7,290 7,800 6,780
28/01/2026 7,290 0.19 (2.68%) 574,700 4,109.61 0 0 7,100 7,590 6,610
27/01/2026 7,100 -0.01 (-0.14%) 753,200 5,352.15 0 0 7,110 7,600 6,620
26/01/2026 7,110 -0.24 (-3.27%) 757,700 5,468.69 0 0 7,350 7,860 6,840
23/01/2026 7,350 -0.26 (-3.42%) 609,700 4,557.23 0 0 7,610 8,140 7,080
22/01/2026 7,610 0.49 (6.88%) 1,079,700 8,062.22 0 0 7,120 7,610 6,630
21/01/2026 7,120 -0.28 (-3.78%) 849,200 6,151.66 0 0 7,400 7,910 6,890
20/01/2026 7,400 -0.15 (-1.99%) 900,300 6,744.79 0 0 7,550 8,070 7,030
19/01/2026 7,550 -0.01 (-0.13%) 540,700 4,083.81 0 0 7,560 8,080 7,040
16/01/2026 7,560 -0.12 (-1.56%) 693,300 5,281.47 0 0 7,680 8,210 7,150
15/01/2026 7,680 0.15 (1.99%) 905,800 6,897.24 0 0 7,530 8,050 7,010
14/01/2026 7,530 -0.32 (-4.08%) 1,295,400 9,920.86 0 0 7,850 8,390 7,310
13/01/2026 7,850 0.06 (0.77%) 526,200 4,153.21 496,230 3,597.67 7,790 8,330 7,250
12/01/2026 7,790 0.13 (1.7%) 1,365,200 10,436.72 0 0 7,660 8,190 7,130
09/01/2026 7,660 -0.43 (-5.32%) 1,385,400 10,891.64 0 0 8,090 8,650 7,530
08/01/2026 8,090 -0.11 (-1.34%) 1,055,600 8,568.08 0 0 8,200 8,770 7,630
07/01/2026 8,200 0.07 (0.86%) 435,200 3,556.53 0 0 8,130 8,690 7,570
06/01/2026 8,130 -0.02 (-0.25%) 582,300 4,706.06 0 0 8,150 8,720 7,580
05/01/2026 8,150 -0.06 (-0.73%) 417,500 3,417.43 0 0 8,210 8,780 7,640
31/12/2025 8,210 -0.11 (-1.32%) 489,100 4,038.31 0 0 8,320 8,900 7,740
30/12/2025 8,320 -0.03 (-0.36%) 580,500 4,826.04 0 0 8,350 8,930 7,770
29/12/2025 8,350 -0.09 (-1.07%) 537,200 4,504.37 0 0 8,440 9,030 7,850
26/12/2025 8,440 -0.01 (-0.12%) 1,209,100 10,034.1 0 0 8,450 9,040 7,860
25/12/2025 8,450 -0.33 (-3.76%) 1,313,700 11,311.71 0 0 8,780 9,390 8,170
24/12/2025 8,780 0.03 (0.34%) 517,200 4,543.38 0 0 8,750 9,360 8,140
23/12/2025 8,750 -0.13 (-1.46%) 921,800 8,099.18 0 0 8,880 9,500 8,260
22/12/2025 8,880 0.2 (2.3%) 748,600 6,596.76 0 0 8,680 9,280 8,080
19/12/2025 8,680 -0.07 (-0.8%) 580,000 5,048.96 0 0 8,750 9,360 8,140
18/12/2025 8,750 -0.02 (-0.23%) 275,000 2,403.99 0 0 8,770 9,380 8,160
17/12/2025 8,770 -0.08 (-0.9%) 406,700 3,570.21 0 0 8,850 9,460 8,240
16/12/2025 8,850 0.42 (4.98%) 888,100 7,699.97 0 0 8,430 9,020 7,840
15/12/2025 8,430 -0.13 (-1.52%) 899,100 7,604.97 0 0 8,560 9,150 7,970
12/12/2025 8,560 -0.5 (-5.52%) 2,026,000 17,757.34 0 0 9,060 9,690 8,430
11/12/2025 9,060 -0.14 (-1.52%) 874,000 7,936.8 0 0 9,200 9,840 8,560
10/12/2025 9,200 0.3 (3.37%) 1,546,300 14,269.78 0 0 8,900 9,520 8,280
09/12/2025 8,900 0 (0%) 1,881,900 16,765.68 0 0 8,900 9,520 8,280
08/12/2025 8,900 -0.16 (-1.77%) 1,309,000 11,668.74 0 0 9,060 9,690 8,430
05/12/2025 9,060 0.27 (3.07%) 2,987,600 27,243.95 0 0 8,790 9,400 8,180
04/12/2025 8,790 0.57 (6.93%) 1,290,100 11,199.5 0 0 8,220 8,790 7,650
03/12/2025 8,220 0.11 (1.36%) 673,200 5,502.07 0 0 8,110 8,670 7,550
02/12/2025 8,110 -0.14 (-1.7%) 594,800 4,833.15 0 0 8,250 8,820 7,680
01/12/2025 8,250 0.28 (3.51%) 1,408,900 11,490.86 0 0 7,970 8,520 7,420
28/11/2025 7,970 -0.11 (-1.36%) 462,800 3,695.61 0 0 8,080 8,640 7,520
27/11/2025 8,080 0.03 (0.37%) 389,100 3,144.25 0 0 8,050 8,610 7,490
26/11/2025 8,050 0.13 (1.64%) 419,500 3,363.69 0 0 7,920 8,470 7,370
25/11/2025 7,920 -0.13 (-1.61%) 886,300 7,034.68 0 0 8,050 8,610 7,490
24/11/2025 8,050 -0.05 (-0.62%) 309,700 2,505.96 0 0 8,100 8,660 7,540
21/11/2025 8,100 0.1 (1.25%) 856,200 6,943.59 0 0 8,000 8,560 7,440
20/11/2025 8,000 -0.08 (-0.99%) 444,300 3,575.47 0 0 8,080 8,640 7,520
19/11/2025 8,080 -0.08 (-0.98%) 646,200 5,240.23 0 0 8,160 8,730 7,590
18/11/2025 8,160 -0.09 (-1.09%) 526,100 4,307.78 0 0 8,250 8,820 7,680

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
MUA KHI CHÁN NẢN, BÁN KHI HƯNG PHẤN?| CHỨNG AND CHILL
Liên kết nhanh