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
27/02/2026 6,200 0 (0%) 1,127,829 6,921.09 970,000 6,014 6,200 7,100 5,300
26/02/2026 6,200 0 (0%) 593,736 3,685.26 0 0 6,200 7,100 5,300
25/02/2026 6,300 0.1 (1.61%) 1,221,968 7,540.42 890,000 5,518 6,200 7,100 5,300
24/02/2026 6,200 0 (0%) 1,330,672 8,256.48 0 0 6,200 7,100 5,300
23/02/2026 6,300 0.1 (1.61%) 562,195 3,508.47 0 0 6,200 7,100 5,300
16/02/2026 6,200 0 (0%) 0 0 0 0 6,200 0 0
13/02/2026 6,200 0 (0%) 886,782 5,496.93 0 0 6,200 7,100 5,300
12/02/2026 6,300 0 (0%) 2,633,248 16,362.07 0 0 6,300 7,200 5,400
11/02/2026 6,300 0.1 (1.61%) 609,915 3,813.76 0 0 6,200 7,100 5,300
10/02/2026 6,200 0 (0%) 659,074 4,085.76 655,000 3,561 6,200 7,100 5,300
09/02/2026 6,200 -0.1 (-1.59%) 1,525,246 9,462.24 0 0 6,300 7,200 5,400
06/02/2026 6,300 -0.3 (-4.55%) 2,110,821 13,289.41 0 0 6,600 7,500 5,700
05/02/2026 6,500 0 (0%) 1,477,769 9,700.92 0 0 6,500 7,400 5,600
04/02/2026 6,600 0.2 (3.13%) 3,664,347 23,868.48 0 0 6,400 7,300 5,500
03/02/2026 6,500 0.2 (3.17%) 1,348,000 8,621.7 0 0 6,300 7,200 5,400
02/02/2026 6,400 0.2 (3.23%) 1,512,872 9,461.44 0 0 6,200 7,100 5,300
30/01/2026 6,300 0.1 (1.61%) 1,883,388 11,684.11 0 0 6,200 7,100 5,300
29/01/2026 6,100 -0.1 (-1.61%) 919,655 5,694.19 0 0 6,200 7,100 5,300
28/01/2026 6,300 0.1 (1.61%) 1,433,636 8,924.53 0 0 6,200 7,100 5,300
27/01/2026 6,200 0 (0%) 593,446 3,702.15 0 0 6,200 7,100 5,300
26/01/2026 6,300 0 (0%) 1,137,515 7,102.3 0 0 6,300 7,200 5,400
23/01/2026 6,400 0 (0%) 690,137 4,376.65 0 0 6,400 7,300 5,500
22/01/2026 6,400 0.1 (1.59%) 1,317,539 8,392.14 0 0 6,300 7,200 5,400
21/01/2026 6,300 0 (0%) 845,825 5,313.9 500,000 3,600 6,300 7,200 5,400
20/01/2026 6,400 -0.1 (-1.54%) 1,374,112 8,723.42 55,000 385 6,500 7,400 5,600
19/01/2026 6,500 -0.1 (-1.52%) 1,007,842 6,510.73 0 0 6,600 7,500 5,700
16/01/2026 6,600 0.4 (6.45%) 4,676,620 30,875.12 0 0 6,200 7,100 5,300
15/01/2026 6,300 0 (0%) 1,076,548 6,697.64 0 0 6,300 7,200 5,400
14/01/2026 6,300 0 (0%) 830,224 5,203.47 0 0 6,300 7,200 5,400
13/01/2026 6,400 0.2 (3.23%) 1,527,968 9,609.1 0 0 6,200 7,100 5,300
12/01/2026 6,300 0.1 (1.61%) 1,447,176 8,985.89 0 0 6,200 7,100 5,300
09/01/2026 6,300 0 (0%) 1,527,880 9,514.23 0 0 6,300 7,200 5,400
08/01/2026 6,300 0.1 (1.61%) 1,267,136 7,956.71 0 0 6,200 7,100 5,300
07/01/2026 6,300 0.1 (1.61%) 1,212,429 7,524.27 0 0 6,200 7,100 5,300
06/01/2026 6,300 0 (0%) 1,894,225 11,714.11 0 0 6,300 7,200 5,400
05/01/2026 6,300 0 (0%) 786,610 4,934.84 0 0 6,300 7,200 5,400
31/12/2025 6,400 0.1 (1.59%) 938,319 5,916.41 0 0 6,300 7,200 5,400
30/12/2025 6,400 0.1 (1.59%) 585,359 3,688.65 0 0 6,300 7,200 5,400
29/12/2025 6,300 0 (0%) 591,199 3,727.07 0 0 6,300 7,200 5,400
26/12/2025 6,400 0 (0%) 1,023,462 6,479.98 0 0 6,400 7,300 5,500
25/12/2025 6,300 -0.3 (-4.55%) 2,115,517 13,592.2 0 0 6,600 7,500 5,700
24/12/2025 6,600 -0.1 (-1.49%) 945,147 6,237.7 0 0 6,700 7,700 5,700
23/12/2025 6,700 0.2 (3.08%) 2,913,454 19,495.16 0 0 6,500 7,400 5,600
22/12/2025 6,600 0.1 (1.54%) 1,512,572 9,822.22 0 0 6,500 7,400 5,600
19/12/2025 6,500 0 (0%) 1,651,967 10,782.24 0 0 6,500 7,400 5,600
18/12/2025 6,600 0 (0%) 883,372 5,772.43 0 0 6,600 7,500 5,700
17/12/2025 6,700 0.2 (3.08%) 2,219,468 14,684.08 390,600 2,890.44 6,500 7,400 5,600
16/12/2025 6,600 -0.1 (-1.49%) 2,324,870 15,150.85 0 0 6,700 7,700 5,700
15/12/2025 6,600 -0.3 (-4.35%) 1,421,685 9,568.97 0 0 6,900 7,900 5,900
12/12/2025 6,800 0 (0%) 4,004,622 27,675.74 0 0 6,800 7,800 5,800
11/12/2025 6,800 0.4 (6.25%) 3,979,712 26,885.51 0 0 6,400 7,300 5,500
10/12/2025 6,600 0.4 (6.45%) 3,080,587 19,665.48 100,000 540 6,200 7,100 5,300
09/12/2025 6,300 0 (0%) 1,306,254 8,118.07 0 0 6,300 7,200 5,400
08/12/2025 6,400 0.1 (1.59%) 891,236 5,617.93 150,000 1,080 6,300 7,200 5,400
05/12/2025 6,400 0 (0%) 906,711 5,755.3 50,000 365 6,400 7,300 5,500
04/12/2025 6,400 0.1 (1.59%) 1,240,500 7,927.62 200,000 1,400 6,300 7,200 5,400
03/12/2025 6,400 0.2 (3.23%) 1,455,249 9,162.26 900,000 5,670 6,200 7,100 5,300
02/12/2025 6,300 0.1 (1.61%) 796,232 4,936.95 0 0 6,200 7,100 5,300
01/12/2025 6,200 0 (0%) 826,218 5,156.25 990,000 6,237 6,200 7,100 5,300
28/11/2025 6,300 0.1 (1.61%) 448,927 2,785.34 0 0 6,200 7,100 5,300
27/11/2025 6,200 0 (0%) 1,009,162 6,258.79 1,164,000 7,333.2 6,200 7,100 5,300
26/11/2025 6,300 0 (0%) 1,023,922 6,354.67 17,011 93.56 6,300 7,200 5,400
25/11/2025 6,300 0 (0%) 568,086 3,560.22 674,000 4,246.2 6,300 7,200 5,400
24/11/2025 6,300 0 (0%) 1,242,906 7,829.13 0 0 6,300 7,200 5,400
21/11/2025 6,400 0 (0%) 737,798 4,654.27 0 0 6,400 7,300 5,500
20/11/2025 6,400 0.1 (1.59%) 1,651,030 10,485.08 0 0 6,300 7,200 5,400
19/11/2025 6,400 0 (0%) 847,213 5,355.83 0 0 6,400 7,300 5,500
18/11/2025 6,400 0 (0%) 758,601 4,842.77 0 0 6,400 7,300 5,500
17/11/2025 6,500 0.2 (3.17%) 958,555 6,114.32 0 0 6,300 7,200 5,400
14/11/2025 6,300 0 (0%) 667,308 4,172.3 0 0 6,300 7,200 5,400
13/11/2025 6,300 0.1 (1.61%) 405,400 2,533.76 0 0 6,200 7,100 5,300
12/11/2025 6,300 0.2 (3.28%) 506,987 3,158.19 0 0 6,100 7,000 5,200
11/11/2025 6,200 0.1 (1.64%) 881,433 5,402.84 0 0 6,100 7,000 5,200
10/11/2025 6,100 -0.1 (-1.61%) 714,052 4,387.43 103,000 566.5 6,200 7,100 5,300
07/11/2025 6,100 -0.2 (-3.17%) 1,264,662 7,852.03 0 0 6,300 7,200 5,400
06/11/2025 6,400 0.1 (1.59%) 653,393 4,120.11 70,800 509.76 6,300 7,200 5,400
05/11/2025 6,400 0.1 (1.59%) 556,677 3,531.71 59,500 357 6,300 7,200 5,400
04/11/2025 6,500 0 (0%) 1,869,772 11,813.9 0 0 6,500 7,400 5,600
03/11/2025 6,400 -0.3 (-4.48%) 1,897,417 12,321.51 0 0 6,700 7,700 5,700
31/10/2025 6,700 0.2 (3.08%) 2,891,276 19,428.7 0 0 6,500 7,400 5,600
30/10/2025 6,600 0.3 (4.76%) 2,905,808 18,893.72 0 0 6,300 7,200 5,400
29/10/2025 6,400 0.3 (4.92%) 2,129,884 13,381.53 308,000 1,848 6,100 7,000 5,200
28/10/2025 6,300 0.1 (1.61%) 1,780,800 10,875.24 0 0 6,200 7,100 5,300
27/10/2025 6,100 -0.1 (-1.61%) 1,492,852 9,196.46 0 0 6,200 7,100 5,300
24/10/2025 6,300 0 (0%) 1,535,297 9,480.23 720,000 4,320 6,300 7,200 5,400
23/10/2025 6,400 0.1 (1.59%) 1,565,719 9,929.25 31,000 210.8 6,300 7,200 5,400
22/10/2025 6,400 0.1 (1.59%) 1,390,318 8,736.27 188,000 1,278.4 6,300 7,200 5,400
21/10/2025 6,300 -0.2 (-3.08%) 2,292,516 14,536.51 540,000 3,240 6,500 7,400 5,600
20/10/2025 6,400 -0.2 (-3.03%) 3,492,931 22,672.3 518,253 3,265.17 6,600 7,500 5,700
17/10/2025 6,500 -0.3 (-4.41%) 3,316,791 21,954.68 124,000 868 6,800 7,800 5,800
16/10/2025 6,800 -0.1 (-1.45%) 1,936,643 13,183.11 258,000 1,878 6,900 7,900 5,900
15/10/2025 6,800 -0.2 (-2.86%) 1,573,432 10,849.38 99,511 796.09 7,000 8,000 6,000
14/10/2025 7,000 0 (0%) 2,040,683 14,317.32 150,000 1,050 7,000 8,000 6,000
13/10/2025 7,100 0 (0%) 1,489,324 10,437.11 72,824 589.87 7,100 8,100 6,100
10/10/2025 7,200 0.1 (1.41%) 1,587,587 11,302.65 120,000 972 7,100 8,100 6,100
09/10/2025 7,200 -0.1 (-1.37%) 1,713,935 12,231. 0 0 7,300 8,300 6,300
08/10/2025 7,300 0 (0%) 1,275,593 9,274.14 0 0 7,300 8,300 6,300
07/10/2025 7,300 0.1 (1.39%) 773,986 5,622.35 0 0 7,200 8,200 6,200
06/10/2025 7,400 0.2 (2.78%) 1,407,361 10,187.12 0 0 7,200 8,200 6,200
03/10/2025 7,300 -0.1 (-1.35%) 2,424,659 17,503.27 0 0 7,400 8,500 6,300
02/10/2025 7,500 0 (0%) 1,117,178 8,293.26 0 0 7,500 8,600 6,400
01/10/2025 7,500 0.1 (1.35%) 1,089,737 8,118.68 0 0 7,400 8,500 6,300
30/09/2025 7,400 -0.1 (-1.33%) 2,094,159 15,588.05 0 0 7,500 8,600 6,400
29/09/2025 7,600 -0.1 (-1.3%) 1,703,494 12,843.01 0 0 7,700 8,800 6,600
26/09/2025 7,700 -0.1 (-1.28%) 1,603,082 12,288.83 110,000 979 7,800 8,900 6,700
25/09/2025 7,700 0.1 (1.32%) 2,187,507 16,962.71 110,000 957 7,600 8,700 6,500
24/09/2025 7,700 0.1 (1.32%) 1,518,238 11,469.38 468,000 3,677.8 7,600 8,700 6,500
23/09/2025 7,600 -0.1 (-1.3%) 1,623,767 12,328.91 110,000 968 7,700 8,800 6,600
22/09/2025 7,600 -0.1 (-1.3%) 1,758,361 13,464.54 110,000 968 7,700 8,800 6,600
19/09/2025 7,800 0.1 (1.3%) 1,685,658 13,010.74 0 0 7,700 8,800 6,600
18/09/2025 7,700 -0.1 (-1.28%) 2,060,068 15,928. 0 0 7,800 8,900 6,700
17/09/2025 7,800 -0.2 (-2.5%) 2,523,756 19,777.39 0 0 8,000 9,200 6,800
16/09/2025 7,900 -0.1 (-1.25%) 2,739,758 21,972.73 0 0 8,000 9,200 6,800
15/09/2025 8,100 0.3 (3.85%) 4,479,098 35,692.35 0 0 7,800 8,900 6,700
12/09/2025 7,900 0.3 (3.95%) 2,108,676 16,458.73 0 0 7,600 8,700 6,500
11/09/2025 7,800 -0.1 (-1.27%) 3,606,363 27,561.27 0 0 7,900 9,000 6,800
10/09/2025 7,900 -0.1 (-1.25%) 1,379,620 10,899. 0 0 8,000 9,200 6,800
09/09/2025 8,000 0.2 (2.56%) 4,492,922 36,091.25 0 0 7,800 8,900 6,700
08/09/2025 7,700 -0.2 (-2.53%) 4,692,977 36,621.43 0 0 7,900 9,000 6,800
05/09/2025 7,800 -0.1 (-1.27%) 3,229,288 25,640.58 228,300 1,552.44 7,900 9,000 6,800
04/09/2025 8,000 0 (0%) 2,717,980 21,580.32 0 0 8,000 9,200 6,800
03/09/2025 8,100 0 (0%) 2,095,274 16,821.61 0 0 8,100 9,300 6,900
29/08/2025 8,100 0 (0%) 2,374,761 19,233.9 382,000 2,635.8 8,100 9,300 6,900
28/08/2025 8,200 0.3 (3.8%) 3,388,899 27,561.9 280,000 1,904 7,900 9,000 6,800
27/08/2025 8,000 0.1 (1.27%) 1,885,336 14,975.4 1,025,889 7,305.09 7,900 9,000 6,800

Dữ liệu lịch sử - BSC

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