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
03/03/2026 5,380 -0.4 (-6.92%) 473,500 2,550.61 0 0 5,780 6,180 5,380
02/03/2026 5,780 -0.43 (-6.92%) 819,200 4,744.44 0 0 6,210 6,640 5,780
27/02/2026 6,210 -0.06 (-0.96%) 37,600 234.7 0 0 6,270 6,700 5,840
26/02/2026 6,270 -0.33 (-5%) 184,300 1,164.88 0 0 6,600 7,060 6,140
25/02/2026 6,600 -0.15 (-2.22%) 1,297,400 8,310.73 0 0 6,750 7,220 6,280
24/02/2026 6,750 -0.05 (-0.74%) 197,100 1,311.99 0 0 6,800 7,270 6,330
23/02/2026 6,800 0.08 (1.19%) 600,500 3,947.82 0 0 6,720 7,190 6,250
16/02/2026 6,720 0 (0%) 0 0 0 0 6,720 0 0
13/02/2026 6,720 -0.14 (-2.04%) 414,600 2,754.5 0 0 6,860 7,340 6,380
12/02/2026 6,860 -0.09 (-1.29%) 64,300 440.05 0 0 6,950 7,430 6,470
11/02/2026 6,950 0.2 (2.96%) 104,700 726.17 0 0 6,750 7,220 6,280
10/02/2026 6,750 -0.14 (-2.03%) 455,500 2,958.32 0 0 6,890 7,370 6,410
09/02/2026 6,890 -0.14 (-1.99%) 34,100 230.61 0 0 7,030 7,520 6,540
06/02/2026 7,030 0 (0%) 73,700 492.95 0 0 7,030 7,520 6,540
05/02/2026 7,030 0 (0%) 23,300 163.51 0 0 7,030 7,520 6,540
04/02/2026 7,030 -0.07 (-0.99%) 22,700 159.65 0 0 7,100 7,590 6,610
03/02/2026 7,100 0.1 (1.43%) 34,800 244.96 0 0 7,000 7,490 6,510
02/02/2026 7,000 -0.16 (-2.23%) 171,300 1,202.19 0 0 7,160 7,660 6,660
30/01/2026 7,160 0.01 (0.14%) 86,800 617.83 0 0 7,150 7,650 6,650
29/01/2026 7,150 0 (0%) 39,300 281.43 0 0 7,150 7,650 6,650
28/01/2026 7,150 -0.01 (-0.14%) 154,200 1,090.65 0 0 7,160 7,660 6,660
27/01/2026 7,160 0.01 (0.14%) 59,500 424.65 0 0 7,150 7,650 6,650
26/01/2026 7,150 0 (0%) 165,800 1,181.5 0 0 7,150 7,650 6,650
23/01/2026 7,150 -0.02 (-0.28%) 107,100 766.61 0 0 7,170 7,670 6,670
22/01/2026 7,170 0.01 (0.14%) 247,500 1,769.72 0 0 7,160 7,660 6,660
21/01/2026 7,160 -0.02 (-0.28%) 235,700 1,683.09 0 0 7,180 7,680 6,680
20/01/2026 7,180 0 (0%) 137,900 985.92 0 0 7,180 7,680 6,680
19/01/2026 7,180 0.02 (0.28%) 326,200 2,330.28 0 0 7,160 7,660 6,660
16/01/2026 7,160 0.02 (0.28%) 92,300 661.69 0 0 7,140 7,630 6,650
15/01/2026 7,140 -0.06 (-0.83%) 559,700 4,006.79 0 0 7,200 7,700 6,700
14/01/2026 7,200 -0.17 (-2.31%) 533,500 3,821.07 0 0 7,370 7,880 6,860
13/01/2026 7,370 -0.18 (-2.38%) 206,100 1,501.91 0 0 7,550 8,070 7,030
12/01/2026 7,550 0.38 (5.3%) 271,100 1,987.01 0 0 7,170 7,670 6,670
09/01/2026 7,170 -0.02 (-0.28%) 185,500 1,323.94 0 0 7,190 7,690 6,690
08/01/2026 7,190 -0.02 (-0.28%) 111,400 800.76 0 0 7,210 7,710 6,710
07/01/2026 7,210 0.01 (0.14%) 239,900 1,720.45 0 0 7,200 7,700 6,700
06/01/2026 7,200 -0.04 (-0.55%) 44,900 323.81 0 0 7,240 7,740 6,740
05/01/2026 7,240 0.05 (0.7%) 221,600 1,597.89 0 0 7,190 7,690 6,690
31/12/2025 7,190 -0.26 (-3.49%) 67,300 493.22 0 0 7,450 7,970 6,930
30/12/2025 7,450 -0.3 (-3.87%) 1,166,900 8,447.52 0 0 7,750 8,290 7,210
29/12/2025 7,750 0.05 (0.65%) 85,000 654.12 483,610 3,776.8 7,700 8,230 7,170
26/12/2025 7,700 -0.27 (-3.39%) 1,029,900 7,687.51 0 0 7,970 8,520 7,420
25/12/2025 7,970 0.03 (0.38%) 138,800 1,101.34 0 0 7,940 8,490 7,390
24/12/2025 7,940 0.08 (1.02%) 110,300 871.91 0 0 7,860 8,410 7,310
23/12/2025 7,860 -0.16 (-2.%) 58,400 464.62 0 0 8,020 8,580 7,460
22/12/2025 8,020 -0.02 (-0.25%) 116,200 930.13 0 0 8,040 8,600 7,480
19/12/2025 8,040 -0.08 (-0.99%) 174,400 1,398.94 0 0 8,120 8,680 7,560
18/12/2025 8,120 -0.01 (-0.12%) 213,600 1,723.66 0 0 8,130 8,690 7,570
17/12/2025 8,130 -0.07 (-0.85%) 152,900 1,245.97 0 0 8,200 8,770 7,630
16/12/2025 8,200 0.3 (3.8%) 512,400 4,125.09 0 0 7,900 8,450 7,350
15/12/2025 7,900 0.03 (0.38%) 63,700 503.42 0 0 7,870 8,420 7,320
12/12/2025 7,870 -0.24 (-2.96%) 40,400 321.45 0 0 8,110 8,670 7,550
11/12/2025 8,110 0.04 (0.5%) 239,000 1,941.92 0 0 8,070 8,630 7,510
10/12/2025 8,070 0.07 (0.88%) 257,700 2,069.31 0 0 8,000 8,560 7,440
09/12/2025 8,000 -0.1 (-1.23%) 173,500 1,375.79 0 0 8,100 8,660 7,540
08/12/2025 8,100 0.11 (1.38%) 70,900 570.93 0 0 7,990 8,540 7,440
05/12/2025 7,990 -0.16 (-1.96%) 751,900 6,076.9 0 0 8,150 8,720 7,580
04/12/2025 8,150 -0.08 (-0.97%) 238,500 1,927.92 0 0 8,230 8,800 7,660
03/12/2025 8,230 0.08 (0.98%) 145,400 1,188.65 0 0 8,150 8,720 7,580
02/12/2025 8,150 0.01 (0.12%) 107,100 864.66 0 0 8,140 8,700 7,580
01/12/2025 8,140 -0.12 (-1.45%) 170,400 1,374.77 0 0 8,260 8,830 7,690
28/11/2025 8,260 0.14 (1.72%) 292,400 2,374.5 0 0 8,120 8,680 7,560
27/11/2025 8,120 -0.15 (-1.81%) 290,500 2,364.85 0 0 8,270 8,840 7,700
26/11/2025 8,270 0.32 (4.03%) 656,100 5,366.23 170,000 1,258 7,950 8,500 7,400
25/11/2025 7,950 0 (0%) 702,000 5,530.3 0 0 7,950 8,500 7,400
24/11/2025 7,950 0.3 (3.92%) 427,700 3,370.98 0 0 7,650 8,180 7,120
21/11/2025 7,650 0.5 (6.99%) 822,600 6,120.96 0 0 7,150 7,650 6,650
20/11/2025 7,150 -0.02 (-0.28%) 160,300 1,139.83 0 0 7,170 7,670 6,670
19/11/2025 7,170 -0.07 (-0.97%) 169,600 1,208.07 0 0 7,240 7,740 6,740
18/11/2025 7,240 0.01 (0.14%) 221,200 1,581.96 0 0 7,230 7,730 6,730
17/11/2025 7,230 0 (0%) 438,200 3,122.69 0 0 7,230 7,730 6,730
14/11/2025 7,230 -0.05 (-0.69%) 238,800 1,708. 0 0 7,280 7,780 6,780
13/11/2025 7,280 -0.06 (-0.82%) 173,400 1,263.37 0 0 7,340 7,850 6,830
12/11/2025 7,340 0.09 (1.24%) 775,100 5,537.43 0 0 7,250 7,750 6,750
11/11/2025 7,250 0 (0%) 273,600 1,956.05 0 0 7,250 7,750 6,750
10/11/2025 7,250 0 (0%) 500,600 3,577.49 0 0 7,250 7,750 6,750
07/11/2025 7,250 -0.23 (-3.07%) 81,700 596.61 0 0 7,480 8,000 6,960
06/11/2025 7,480 -0.03 (-0.4%) 42,100 314.64 0 0 7,510 8,030 6,990
05/11/2025 7,510 -0.19 (-2.47%) 200,500 1,497.97 0 0 7,700 8,230 7,170
04/11/2025 7,700 0.31 (4.19%) 270,400 2,036.66 0 0 7,390 7,900 6,880
03/11/2025 7,390 -0.2 (-2.64%) 167,100 1,237.93 0 0 7,590 8,120 7,060
31/10/2025 7,590 -0.13 (-1.68%) 254,100 1,921.22 0 0 7,720 8,260 7,180
30/10/2025 7,720 0.03 (0.39%) 247,800 1,882.65 0 0 7,690 8,220 7,160
29/10/2025 7,690 -0.05 (-0.65%) 457,200 3,464.53 0 0 7,740 8,280 7,200
28/10/2025 7,740 0.01 (0.13%) 610,700 4,682.6 0 0 7,730 8,270 7,190
27/10/2025 7,730 -0.02 (-0.26%) 129,200 994.34 0 0 7,750 8,290 7,210
24/10/2025 7,750 0 (0%) 156,000 1,191.36 0 0 7,750 8,290 7,210
23/10/2025 7,750 -0.2 (-2.52%) 41,100 322.09 0 0 7,950 8,500 7,400
22/10/2025 7,950 -0.1 (-1.24%) 170,400 1,351.57 0 0 8,050 8,610 7,490
21/10/2025 8,050 0.07 (0.88%) 201,000 1,609.39 0 0 7,980 8,530 7,430
20/10/2025 7,980 -0.02 (-0.25%) 205,400 1,662.05 0 0 8,000 8,560 7,440
17/10/2025 8,000 0.1 (1.27%) 521,600 4,294.61 0 0 7,900 8,450 7,350
16/10/2025 7,900 0.14 (1.8%) 229,000 1,775.07 0 0 7,760 8,300 7,220
15/10/2025 7,760 0.01 (0.13%) 243,500 1,888.93 0 0 7,750 8,290 7,210
14/10/2025 7,750 -0.1 (-1.27%) 86,800 678.76 0 0 7,850 8,390 7,310
13/10/2025 7,850 0.06 (0.77%) 188,600 1,437.1 48,730 405.92 7,790 8,330 7,250
10/10/2025 7,790 0 (0%) 117,900 910.66 0 0 7,790 8,330 7,250
09/10/2025 7,790 -0.06 (-0.76%) 50,000 388.55 0 0 7,850 8,390 7,310
08/10/2025 7,850 -0.03 (-0.38%) 71,800 554.69 0 0 7,880 8,430 7,330
07/10/2025 7,880 0.03 (0.38%) 44,800 354.55 0 0 7,850 8,390 7,310
06/10/2025 7,850 0.1 (1.29%) 275,900 2,156.66 0 0 7,750 8,290 7,210
03/10/2025 7,750 -0.03 (-0.39%) 70,900 545.08 0 0 7,780 8,320 7,240
02/10/2025 7,780 -0.02 (-0.26%) 53,300 417. 0 0 7,800 8,340 7,260
01/10/2025 7,800 0 (0%) 20,900 163.09 0 0 7,800 8,340 7,260
30/09/2025 7,800 -0.16 (-2.01%) 47,700 375.32 0 0 7,960 8,510 7,410
29/09/2025 7,960 -0.2 (-2.45%) 91,800 738.26 0 0 8,160 8,730 7,590
26/09/2025 8,160 -0.03 (-0.37%) 177,500 1,432.98 0 0 8,190 8,760 7,620
25/09/2025 8,190 0.14 (1.74%) 333,600 2,732.6 0 0 8,050 8,610 7,490
24/09/2025 8,050 0.35 (4.55%) 643,100 5,132.31 0 0 7,700 8,230 7,170
23/09/2025 7,700 -0.2 (-2.53%) 111,000 865.14 0 0 7,900 8,450 7,350
22/09/2025 7,900 -0.19 (-2.35%) 141,300 1,117.49 382,310 3,092.89 8,090 8,650 7,530
19/09/2025 8,090 0 (0%) 454,400 3,673.37 0 0 8,090 8,650 7,530
18/09/2025 8,090 -0.1 (-1.22%) 433,700 3,487.91 0 0 8,190 8,760 7,620
17/09/2025 8,190 -0.09 (-1.09%) 675,500 5,523.53 0 0 8,280 8,850 7,710
16/09/2025 8,280 -0.07 (-0.84%) 382,200 3,156.65 0 0 8,350 8,930 7,770
15/09/2025 8,350 -0.15 (-1.76%) 232,300 1,947.79 0 0 8,500 9,090 7,910
12/09/2025 8,500 -0.06 (-0.7%) 580,200 4,884.98 0 0 8,560 9,150 7,970
11/09/2025 8,560 -0.04 (-0.47%) 263,900 2,228.88 0 0 8,600 9,200 8,000
10/09/2025 8,600 0 (0%) 264,500 2,254.79 0 0 8,600 9,200 8,000
09/09/2025 8,600 -0.06 (-0.69%) 285,700 2,435.63 0 0 8,660 9,260 8,060
08/09/2025 8,660 -0.14 (-1.59%) 307,100 2,632.87 0 0 8,800 9,410 8,190
05/09/2025 8,800 -0.2 (-2.22%) 1,047,800 9,168.39 0 0 9,000 9,630 8,370
04/09/2025 9,000 0.14 (1.58%) 1,714,300 15,271.4 0 0 8,860 9,480 8,240
03/09/2025 8,860 0.04 (0.45%) 193,900 1,704.48 0 0 8,820 9,430 8,210

Dữ liệu lịch sử - BSC

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