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
02/04/2026 5,100 0 (0%) 78,466 399.99 0 0 5,100 5,600 4,600
01/04/2026 5,100 0 (0%) 89,340 464.54 0 0 5,100 5,600 4,600
31/03/2026 5,100 0.1 (2%) 118,383 607.07 0 0 5,000 5,500 4,500
30/03/2026 5,000 -0.1 (-1.96%) 90,318 452.56 0 0 5,100 5,600 4,600
27/03/2026 5,100 0.1 (2%) 201,957 1,014.24 0 0 5,000 5,500 4,500
26/03/2026 5,000 -0.1 (-1.96%) 67,617 338.25 0 0 5,100 5,600 4,600
25/03/2026 5,100 0.1 (2%) 92,212 469.6 0 0 5,000 5,500 4,500
24/03/2026 5,000 0.1 (2.04%) 154,148 767.83 0 0 4,900 5,300 4,500
23/03/2026 4,900 -0.3 (-5.77%) 208,317 1,033.22 0 0 5,200 5,700 4,700
20/03/2026 5,200 0 (0%) 254,889 1,315.25 0 0 5,200 5,700 4,700
19/03/2026 5,200 -0.1 (-1.89%) 53,153 271.86 0 0 5,300 5,800 4,800
18/03/2026 5,300 0 (0%) 59,300 311.72 0 0 5,300 5,800 4,800
17/03/2026 5,300 0.1 (1.92%) 93,407 491.47 0 0 5,200 5,700 4,700
16/03/2026 5,200 0.1 (1.96%) 33,415 170.78 0 0 5,100 5,600 4,600
13/03/2026 5,100 0 (0%) 36,400 187.13 0 0 5,100 5,600 4,600
12/03/2026 5,100 -0.3 (-5.56%) 243,431 1,232.14 0 0 5,400 5,900 4,900
11/03/2026 5,400 0.3 (5.88%) 119,213 622.35 0 0 5,100 5,600 4,600
10/03/2026 5,100 0.2 (4.08%) 243,862 1,233.86 0 0 4,900 5,300 4,500
09/03/2026 4,900 -0.5 (-9.26%) 437,111 2,145.72 0 0 5,400 5,900 4,900
06/03/2026 5,400 0 (0%) 24,900 131.95 0 0 5,400 5,900 4,900
05/03/2026 5,400 0.1 (1.89%) 198,997 1,090.55 0 0 5,300 5,800 4,800
04/03/2026 5,300 0.1 (1.92%) 159,700 825.02 0 0 5,200 5,700 4,700
03/03/2026 5,200 -0.1 (-1.89%) 272,931 1,427.66 0 0 5,300 5,800 4,800
02/03/2026 5,300 -0.3 (-5.36%) 163,166 872.6 0 0 5,600 6,100 5,100
27/02/2026 5,600 0.2 (3.7%) 123,664 680.19 0 0 5,400 5,900 4,900
26/02/2026 5,400 -0.1 (-1.82%) 47,350 256.61 0 0 5,500 6,000 5,000
25/02/2026 5,500 0 (0%) 60,795 330.39 0 0 5,500 6,000 5,000
24/02/2026 5,500 0.1 (1.85%) 51,570 281.03 0 0 5,400 5,900 4,900
23/02/2026 5,400 0.2 (3.85%) 122,818 664.36 0 0 5,200 5,700 4,700
13/02/2026 5,200 0 (0%) 28,087 147.57 0 0 5,200 5,700 4,700
12/02/2026 5,200 -0.2 (-3.7%) 191,850 1,002.23 0 0 5,400 5,900 4,900
11/02/2026 5,400 0.2 (3.85%) 75,062 397.42 0 0 5,200 5,700 4,700
10/02/2026 5,200 0 (0%) 108,550 562.82 0 0 5,200 5,700 4,700
09/02/2026 5,200 -0.1 (-1.89%) 137,324 725.35 0 0 5,300 5,800 4,800
06/02/2026 5,300 -0.2 (-3.64%) 217,539 1,166.61 0 0 5,500 6,000 5,000
05/02/2026 5,500 -0.2 (-3.51%) 235,813 1,313.46 0 0 5,700 6,200 5,200
04/02/2026 5,700 0 (0%) 46,105 262.47 0 0 5,700 6,200 5,200
03/02/2026 5,700 0 (0%) 74,200 422.33 0 0 5,700 6,200 5,200
02/02/2026 5,700 0 (0%) 86,527 489.35 0 0 5,700 6,200 5,200
30/01/2026 5,700 0 (0%) 73,614 418.44 0 0 5,700 6,200 5,200
29/01/2026 5,700 0 (0%) 54,107 307.3 0 0 5,700 6,200 5,200
28/01/2026 5,700 0 (0%) 83,201 475.14 0 0 5,700 6,200 5,200
27/01/2026 5,700 0 (0%) 77,968 442.25 0 0 5,700 6,200 5,200
26/01/2026 5,700 -0.1 (-1.72%) 114,409 657.06 0 0 5,800 6,300 5,300
23/01/2026 5,800 -0.1 (-1.69%) 93,800 553.26 0 0 5,900 6,400 5,400
22/01/2026 5,900 0.1 (1.72%) 222,560 1,312.66 0 0 5,800 6,300 5,300
21/01/2026 5,800 0 (0%) 207,696 1,191.29 0 0 5,800 6,300 5,300
20/01/2026 5,800 0 (0%) 222,395 1,293.38 0 0 5,800 6,300 5,300
19/01/2026 5,800 -0.1 (-1.69%) 94,150 552.66 0 0 5,900 6,400 5,400
16/01/2026 5,900 0 (0%) 177,349 1,046.75 0 0 5,900 6,400 5,400
15/01/2026 5,900 -0.1 (-1.67%) 262,329 1,544.03 0 0 6,000 6,600 5,400
14/01/2026 6,000 0 (0%) 179,610 1,074.42 0 0 6,000 6,600 5,400
13/01/2026 6,000 0 (0%) 328,845 1,987.8 0 0 6,000 6,600 5,400
12/01/2026 6,000 0.2 (3.45%) 406,192 2,412.57 0 0 5,800 6,300 5,300
09/01/2026 5,800 -0.1 (-1.69%) 164,713 959.19 0 0 5,900 6,400 5,400
08/01/2026 5,900 -0.1 (-1.67%) 120,027 711.26 0 0 6,000 6,600 5,400
07/01/2026 6,000 0.1 (1.69%) 157,003 926.41 0 0 5,900 6,400 5,400
06/01/2026 5,900 0 (0%) 101,004 591.86 0 0 5,900 6,400 5,400
05/01/2026 5,900 0 (0%) 115,993 685.13 0 0 5,900 6,400 5,400
31/12/2025 5,900 0 (0%) 56,278 333.62 0 0 5,900 6,400 5,400
30/12/2025 5,900 -0.1 (-1.67%) 190,677 1,132.41 0 0 6,000 6,600 5,400
29/12/2025 6,000 0 (0%) 74,889 450.13 0 0 6,000 6,600 5,400
26/12/2025 6,000 -0.1 (-1.64%) 240,313 1,438.61 0 0 6,100 6,700 5,500
25/12/2025 6,100 -0.1 (-1.61%) 113,657 698.65 0 0 6,200 6,800 5,600
24/12/2025 6,200 0.2 (3.33%) 372,025 2,309.45 0 0 6,000 6,600 5,400
23/12/2025 6,000 -0.1 (-1.64%) 194,242 1,182.62 0 0 6,100 6,700 5,500
22/12/2025 6,100 0.2 (3.39%) 152,444 919.31 0 0 5,900 6,400 5,400
19/12/2025 5,900 -0.1 (-1.67%) 106,053 627.8 0 0 6,000 6,600 5,400
18/12/2025 6,000 0 (0%) 20,005 119.93 0 0 6,000 6,600 5,400
17/12/2025 6,000 -0.1 (-1.64%) 22,219 134.2 0 0 6,100 6,700 5,500
16/12/2025 6,100 0.1 (1.67%) 182,734 1,084.12 0 0 6,000 6,600 5,400
15/12/2025 6,000 0 (0%) 92,913 552.13 0 0 6,000 6,600 5,400
12/12/2025 6,000 -0.1 (-1.64%) 216,256 1,324.16 0 0 6,100 6,700 5,500
11/12/2025 6,100 0 (0%) 54,886 333.96 0 0 6,100 6,700 5,500
10/12/2025 6,100 0 (0%) 83,812 506.34 0 0 6,100 6,700 5,500
09/12/2025 6,100 -0.1 (-1.61%) 104,600 637.07 0 0 6,200 6,800 5,600
08/12/2025 6,200 0 (0%) 92,317 569.22 0 0 6,200 6,800 5,600
05/12/2025 6,200 -0.1 (-1.59%) 77,847 488.79 0 0 6,300 6,900 5,700
04/12/2025 6,300 0.1 (1.61%) 270,655 1,704.81 0 0 6,200 6,800 5,600
03/12/2025 6,200 0 (0%) 99,499 619.05 0 0 6,200 6,800 5,600
02/12/2025 6,200 0.1 (1.64%) 75,124 462.89 0 0 6,100 6,700 5,500
01/12/2025 6,100 -0.4 (-6.15%) 191,395 1,189.43 0 0 6,500 7,100 5,900
28/11/2025 6,500 0.5 (8.33%) 253,114 1,605.46 0 0 6,000 6,600 5,400
27/11/2025 6,000 0 (0%) 55,310 332.56 0 0 6,000 6,600 5,400
26/11/2025 6,000 0 (0%) 91,302 554.9 0 0 6,000 6,600 5,400
25/11/2025 6,000 0.1 (1.69%) 175,130 1,044.9 0 0 5,900 6,400 5,400
24/11/2025 5,900 -0.1 (-1.67%) 100,500 603.5 0 0 6,000 6,600 5,400
21/11/2025 6,000 0 (0%) 43,223 259.45 0 0 6,000 6,600 5,400
20/11/2025 6,000 0 (0%) 164,335 980.06 0 0 6,000 6,600 5,400
19/11/2025 6,000 -0.1 (-1.64%) 114,436 691.46 0 0 6,100 6,700 5,500
18/11/2025 6,100 -0.1 (-1.61%) 210,815 1,292.96 0 0 6,200 6,800 5,600
17/11/2025 6,200 0.1 (1.64%) 93,200 575.27 0 0 6,100 6,700 5,500
14/11/2025 6,100 -0.1 (-1.61%) 66,104 407.89 0 0 6,200 6,800 5,600
13/11/2025 6,200 0 (0%) 51,250 314.92 0 0 6,200 6,800 5,600
12/11/2025 6,200 0.1 (1.64%) 63,100 391.5 0 0 6,100 6,700 5,500
11/11/2025 6,100 0 (0%) 25,810 157.4 0 0 6,100 6,700 5,500
10/11/2025 6,100 0 (0%) 93,600 573.82 0 0 6,100 6,700 5,500
07/11/2025 6,100 -0.1 (-1.61%) 96,004 589.02 0 0 6,200 6,800 5,600
06/11/2025 6,200 0.1 (1.64%) 131,910 804.95 0 0 6,100 6,700 5,500
05/11/2025 6,100 -0.3 (-4.69%) 146,040 905.85 0 0 6,400 7,000 5,800
04/11/2025 6,400 0.4 (6.67%) 245,105 1,508.54 0 0 6,000 6,600 5,400
03/11/2025 6,000 -0.3 (-4.76%) 136,012 840.35 0 0 6,300 6,900 5,700
31/10/2025 6,300 0 (0%) 63,911 402.33 0 0 6,300 6,900 5,700
30/10/2025 6,300 0 (0%) 101,345 632.89 0 0 6,300 6,900 5,700
29/10/2025 6,300 -0.1 (-1.56%) 123,960 783.23 0 0 6,400 7,000 5,800
28/10/2025 6,400 0.4 (6.67%) 182,900 1,126.68 0 0 6,000 6,600 5,400
27/10/2025 6,000 0.1 (1.69%) 149,357 887.1 0 0 5,900 6,400 5,400
24/10/2025 5,900 0 (0%) 133,901 790.83 0 0 5,900 6,400 5,400
23/10/2025 5,900 -0.1 (-1.67%) 118,300 707.82 0 0 6,000 6,600 5,400
22/10/2025 6,000 0.1 (1.69%) 112,004 666.37 0 0 5,900 6,400 5,400
21/10/2025 5,900 0.1 (1.72%) 440,300 2,628.97 0 0 5,800 6,300 5,300
20/10/2025 5,800 -0.6 (-9.38%) 439,109 2,696.79 0 0 6,400 7,000 5,800
17/10/2025 6,400 -0.1 (-1.54%) 285,477 1,848.77 0 0 6,500 7,100 5,900
16/10/2025 6,500 -0.2 (-2.99%) 578,925 3,791.77 0 0 6,700 7,300 6,100
15/10/2025 6,700 -0.1 (-1.47%) 218,706 1,488.63 0 0 6,800 7,400 6,200
14/10/2025 6,800 -0.2 (-2.86%) 698,587 4,865.84 0 0 7,000 7,700 6,300
13/10/2025 7,000 -0.2 (-2.78%) 523,295 3,655.54 0 0 7,200 7,900 6,500
10/10/2025 7,200 -0.1 (-1.37%) 202,918 1,469.57 0 0 7,300 8,000 6,600
09/10/2025 7,300 0.1 (1.39%) 137,807 998.77 0 0 7,200 7,900 6,500
08/10/2025 7,200 0 (0%) 415,627 3,033.71 0 0 7,200 7,900 6,500
07/10/2025 7,200 -0.1 (-1.37%) 246,715 1,789.16 0 0 7,300 8,000 6,600
06/10/2025 7,300 0.4 (5.8%) 387,530 2,840.42 0 0 6,900 7,500 6,300
03/10/2025 6,900 -0.2 (-2.82%) 305,706 2,122.98 0 0 7,100 7,800 6,400
02/10/2025 7,100 0 (0%) 200,420 1,427.66 0 0 7,100 7,800 6,400

Dữ liệu lịch sử - BSC

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