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
10/03/2026 5,800 0.3 (5.45%) 2,842,000 16,521.52 9,600,000 57,600 5,500 6,300 4,700
09/03/2026 5,400 -0.8 (-12.9%) 7,840,041 43,378.68 0 0 6,200 7,100 5,300
06/03/2026 6,200 -0.2 (-3.13%) 4,291,100 26,576.15 16,700,000 117,610 6,400 7,300 5,500
05/03/2026 6,300 0.1 (1.61%) 5,082,209 32,403.53 0 0 6,200 7,100 5,300
04/03/2026 6,300 0 (0%) 3,320,248 20,657.08 24,800,000 176,080 6,300 7,200 5,400
03/03/2026 6,400 0.1 (1.59%) 3,538,862 22,143.94 106,983 770.28 6,300 7,200 5,400
02/03/2026 6,200 -0.3 (-4.62%) 8,032,091 50,593.55 0 0 6,500 7,400 5,600
27/02/2026 6,400 -0.4 (-5.88%) 4,465,036 29,029.85 32,000,000 243,200 6,800 7,800 5,800
26/02/2026 6,700 0 (0%) 6,783,575 46,275.82 0 0 6,700 7,700 5,700
25/02/2026 6,800 0.4 (6.25%) 8,864,839 58,978.34 32,785,083 181,538.54 6,400 7,300 5,500
24/02/2026 6,400 0 (0%) 1,145,360 7,355.2 0 0 6,400 7,300 5,500
23/02/2026 6,500 0.1 (1.56%) 1,572,054 10,103.29 0 0 6,400 7,300 5,500
16/02/2026 6,400 0 (0%) 0 0 0 0 6,400 0 0
13/02/2026 6,400 0 (0%) 1,928,874 12,429.8 0 0 6,400 7,300 5,500
12/02/2026 6,400 0.1 (1.59%) 1,562,621 10,033.26 0 0 6,300 7,200 5,400
11/02/2026 6,500 0.2 (3.17%) 2,648,215 16,743.37 0 0 6,300 7,200 5,400
10/02/2026 6,200 -0.1 (-1.59%) 2,785,656 17,658.11 0 0 6,300 7,200 5,400
09/02/2026 6,400 0 (0%) 1,438,952 9,109.67 0 0 6,400 7,300 5,500
06/02/2026 6,300 -0.2 (-3.08%) 4,021,927 25,735.81 0 0 6,500 7,400 5,600
05/02/2026 6,500 0 (0%) 4,080,085 26,635.32 0 0 6,500 7,400 5,600
04/02/2026 6,400 -0.2 (-3.03%) 3,161,451 20,492.49 0 0 6,600 7,500 5,700
03/02/2026 6,500 0 (0%) 3,348,600 22,201.71 0 0 6,500 7,400 5,600
02/02/2026 6,500 -0.2 (-2.99%) 3,465,653 22,591.61 0 0 6,700 7,700 5,700
30/01/2026 6,800 0 (0%) 3,166,358 21,241. 0 0 6,800 7,800 5,800
29/01/2026 6,800 -0.3 (-4.23%) 2,283,318 15,633.46 0 0 7,100 8,100 6,100
28/01/2026 6,900 0.3 (4.55%) 18,999,790 135,358.63 0 0 6,600 7,500 5,700
27/01/2026 6,700 0.3 (4.69%) 6,145,317 40,683.83 0 0 6,400 7,300 5,500
26/01/2026 6,400 0 (0%) 4,273,713 27,290.21 2,184,000 15,943.2 6,400 7,300 5,500
23/01/2026 6,400 -0.2 (-3.03%) 3,861,714 24,896.24 20,000 148 6,600 7,500 5,700
22/01/2026 6,500 0 (0%) 5,215,239 34,274.68 0 0 6,500 7,400 5,600
21/01/2026 6,500 -0.3 (-4.41%) 7,022,904 45,696.8 0 0 6,800 7,800 5,800
20/01/2026 6,600 -0.6 (-8.33%) 10,893,788 73,659.03 20,000 156 7,200 8,200 6,200
19/01/2026 7,000 -0.2 (-2.78%) 12,616,010 91,201.91 20,000 158 7,200 8,200 6,200
16/01/2026 7,200 0.7 (10.77%) 28,815,944 207,066.7 6,000,000 39,000 6,500 7,400 5,600
15/01/2026 6,600 0.2 (3.13%) 5,479,207 35,364.81 24,375,000 158,437.5 6,400 7,300 5,500
14/01/2026 6,400 0 (0%) 3,240,356 20,639.15 21,000,000 136,500 6,400 7,300 5,500
13/01/2026 6,400 0.2 (3.23%) 5,529,727 35,599.79 20,000,000 130,000 6,200 7,100 5,300
12/01/2026 6,400 0.2 (3.23%) 5,240,211 32,642.15 20,000,000 130,000 6,200 7,100 5,300
09/01/2026 6,100 -0.1 (-1.61%) 5,094,475 31,418.56 0 0 6,200 7,100 5,300
08/01/2026 6,200 -0.2 (-3.13%) 3,875,637 24,008.41 0 0 6,400 7,300 5,500
07/01/2026 6,300 -0.1 (-1.56%) 4,092,156 26,076.17 0 0 6,400 7,300 5,500
06/01/2026 6,400 0.1 (1.59%) 6,347,555 40,859.51 0 0 6,300 7,200 5,400
05/01/2026 6,400 0.4 (6.67%) 10,637,986 67,320.56 0 0 6,000 6,900 5,100
31/12/2025 6,000 0 (0%) 1,972,848 11,836.91 0 0 6,000 6,900 5,100
30/12/2025 6,000 -0.2 (-3.23%) 3,310,179 19,873.63 0 0 6,200 7,100 5,300
29/12/2025 6,200 -0.1 (-1.59%) 2,208,728 13,638.99 5,170,000 29,986 6,300 7,200 5,400
26/12/2025 6,200 0.3 (5.08%) 13,309,072 83,903.28 1,024,000 6,041.6 5,900 6,700 5,100
25/12/2025 6,000 0.2 (3.45%) 2,445,832 14,353.91 0 0 5,800 6,600 5,000
24/12/2025 5,800 0 (0%) 1,181,031 6,853.76 0 0 5,800 6,600 5,000
23/12/2025 5,900 0.1 (1.72%) 596,124 3,474.95 1,000,000 6,000 5,800 6,600 5,000
22/12/2025 5,800 0 (0%) 1,148,900 6,713.24 1,204,000 6,983.2 5,800 6,600 5,000
19/12/2025 5,700 -0.1 (-1.72%) 924,228 5,339.23 0 0 5,800 6,600 5,000
18/12/2025 5,700 -0.1 (-1.72%) 745,207 4,317.05 0 0 5,800 6,600 5,000
17/12/2025 5,800 0.1 (1.75%) 768,484 4,433.55 0 0 5,700 6,500 4,900
16/12/2025 5,800 0 (0%) 1,516,318 8,695.32 0 0 5,800 6,600 5,000
15/12/2025 5,800 -0.1 (-1.69%) 1,313,008 7,614.82 27,972,000 164,634.8 5,900 6,700 5,100
12/12/2025 5,800 -0.1 (-1.69%) 3,421,667 20,032.34 1,300,000 7,800 5,900 6,700 5,100
11/12/2025 5,900 0 (0%) 1,139,903 6,746.33 0 0 5,900 6,700 5,100
10/12/2025 5,900 0 (0%) 929,517 5,459.66 2,670,000 17,355 5,900 6,700 5,100
09/12/2025 6,000 0.1 (1.69%) 1,796,389 10,538.31 2,354,400 15,774.48 5,900 6,700 5,100
08/12/2025 5,800 -0.1 (-1.69%) 772,850 4,545.08 0 0 5,900 6,700 5,100
05/12/2025 5,800 -0.2 (-3.33%) 1,116,305 6,600.75 0 0 6,000 6,900 5,100
04/12/2025 5,900 0.1 (1.72%) 3,369,615 20,059.62 0 0 5,800 6,600 5,000
03/12/2025 5,800 0 (0%) 1,011,850 5,899.12 0 0 5,800 6,600 5,000
02/12/2025 5,800 0 (0%) 1,888,145 10,958.97 0 0 5,800 6,600 5,000
01/12/2025 5,800 0 (0%) 2,374,652 13,775.92 0 0 5,800 6,600 5,000
28/11/2025 5,700 -0.1 (-1.72%) 1,717,244 9,930.41 0 0 5,800 6,600 5,000
27/11/2025 5,900 0 (0%) 2,763,612 15,938.68 0 0 5,900 6,700 5,100
26/11/2025 5,700 -0.2 (-3.39%) 3,657,802 21,438.74 0 0 5,900 6,700 5,100
25/11/2025 5,900 0.1 (1.72%) 3,301,778 19,503.92 0 0 5,800 6,600 5,000
24/11/2025 5,800 0 (0%) 867,009 5,021.9 300,000 1,800 5,800 6,600 5,000
21/11/2025 5,800 0 (0%) 2,344,773 13,560.69 0 0 5,800 6,600 5,000
20/11/2025 5,900 0 (0%) 917,660 5,365.34 0 0 5,900 6,700 5,100
19/11/2025 5,900 -0.2 (-3.28%) 1,640,119 9,647.05 0 0 6,100 7,000 5,200
18/11/2025 6,000 0.1 (1.69%) 5,519,201 33,469.1 0 0 5,900 6,700 5,100
17/11/2025 6,000 0.2 (3.45%) 2,093,182 12,357.8 0 0 5,800 6,600 5,000
14/11/2025 5,900 0.2 (3.51%) 1,274,356 7,387.18 0 0 5,700 6,500 4,900
13/11/2025 5,800 0.1 (1.75%) 700,269 4,011.97 0 0 5,700 6,500 4,900
12/11/2025 5,800 0.1 (1.75%) 1,059,403 6,054.96 0 0 5,700 6,500 4,900
11/11/2025 5,600 -0.1 (-1.75%) 1,269,097 7,229.36 0 0 5,700 6,500 4,900
10/11/2025 5,800 0.1 (1.75%) 882,766 5,037.04 0 0 5,700 6,500 4,900
07/11/2025 5,800 0 (0%) 1,887,014 10,793.63 0 0 5,800 6,600 5,000
06/11/2025 5,900 0.1 (1.72%) 906,573 5,252.05 0 0 5,800 6,600 5,000
05/11/2025 5,900 0.1 (1.72%) 1,593,271 9,259.25 150,000 960 5,800 6,600 5,000
04/11/2025 5,900 -0.1 (-1.67%) 3,412,306 19,752.32 0 0 6,000 6,900 5,100
03/11/2025 5,900 -0.1 (-1.67%) 3,781,008 22,511.91 0 0 6,000 6,900 5,100
31/10/2025 5,900 -0.4 (-6.35%) 10,701,144 63,805.7 0 0 6,300 7,200 5,400
30/10/2025 6,200 -0.1 (-1.59%) 8,763,510 54,925.29 2,125,000 15,300 6,300 7,200 5,400
29/10/2025 6,400 0.6 (10.34%) 16,259,740 102,021.38 0 0 5,800 6,600 5,000
28/10/2025 5,900 0 (0%) 1,464,200 8,520.72 7,200,000 42,480 5,900 6,700 5,100
27/10/2025 5,800 0 (0%) 2,641,756 15,567.58 0 0 5,800 6,600 5,000
24/10/2025 5,900 0 (0%) 1,724,441 10,053.91 0 0 5,900 6,700 5,100
23/10/2025 5,900 0 (0%) 1,163,659 6,903.35 0 0 5,900 6,700 5,100
22/10/2025 6,000 0 (0%) 1,059,331 6,263.99 0 0 6,000 6,900 5,100
21/10/2025 6,000 0.1 (1.69%) 5,307,774 31,606.98 0 0 5,900 6,700 5,100
20/10/2025 5,700 -0.2 (-3.39%) 4,800,488 28,103.47 2,500,000 16,750 5,900 6,700 5,100
17/10/2025 5,900 -0.1 (-1.67%) 1,658,196 9,847.12 0 0 6,000 6,900 5,100
16/10/2025 5,900 -0.1 (-1.67%) 1,533,971 9,183.39 0 0 6,000 6,900 5,100
15/10/2025 6,000 -0.1 (-1.64%) 3,978,453 23,877.7 0 0 6,100 7,000 5,200
14/10/2025 6,100 0 (0%) 3,485,772 21,326.88 0 0 6,100 7,000 5,200
13/10/2025 6,200 0 (0%) 2,868,156 17,482.72 20,000 106 6,200 7,100 5,300
10/10/2025 6,200 0.1 (1.64%) 3,263,875 20,186.3 0 0 6,100 7,000 5,200
09/10/2025 6,200 0 (0%) 2,045,331 12,578.5 2,950,500 20,948.55 6,200 7,100 5,300
08/10/2025 6,200 -0.1 (-1.59%) 2,513,775 15,557.73 0 0 6,300 7,200 5,400
07/10/2025 6,200 -0.1 (-1.59%) 3,319,712 20,900.83 37,000 199.8 6,300 7,200 5,400
06/10/2025 6,300 0.2 (3.28%) 5,795,191 36,488.17 0 0 6,100 7,000 5,200
03/10/2025 6,200 0.2 (3.33%) 2,251,994 13,836.62 0 0 6,000 6,900 5,100
02/10/2025 6,000 -0.1 (-1.64%) 1,225,476 7,376.69 0 0 6,100 7,000 5,200
01/10/2025 6,100 0.1 (1.67%) 1,266,375 7,714.33 0 0 6,000 6,900 5,100
30/09/2025 6,000 0 (0%) 3,151,885 18,933.58 0 0 6,000 6,900 5,100
29/09/2025 6,000 -0.1 (-1.64%) 1,986,346 11,937.55 0 0 6,100 7,000 5,200
26/09/2025 6,000 -0.1 (-1.64%) 2,837,753 17,304.31 0 0 6,100 7,000 5,200
25/09/2025 6,100 0 (0%) 1,457,026 8,900.1 2,940,000 17,934 6,100 7,000 5,200
24/09/2025 6,200 0.1 (1.64%) 1,356,232 8,293.36 300,000 1,950 6,100 7,000 5,200
23/09/2025 6,100 -0.1 (-1.61%) 2,149,622 13,178.25 0 0 6,200 7,100 5,300
22/09/2025 6,100 -0.1 (-1.61%) 2,615,436 16,193.55 0 0 6,200 7,100 5,300
19/09/2025 6,300 0.1 (1.61%) 1,570,311 9,744.05 0 0 6,200 7,100 5,300
18/09/2025 6,300 0 (0%) 925,370 5,772.7 0 0 6,300 7,200 5,400
17/09/2025 6,200 -0.1 (-1.59%) 1,398,904 8,798. 0 0 6,300 7,200 5,400
16/09/2025 6,400 0.1 (1.59%) 1,383,538 8,726.77 0 0 6,300 7,200 5,400
15/09/2025 6,400 0 (0%) 2,685,303 16,950.37 0 0 6,400 7,300 5,500
12/09/2025 6,300 -0.1 (-1.56%) 1,866,531 11,963.5 0 0 6,400 7,300 5,500
11/09/2025 6,500 0.2 (3.17%) 7,479,857 47,725.89 0 0 6,300 7,200 5,400
10/09/2025 6,300 0.1 (1.61%) 1,699,021 10,740.05 0 0 6,200 7,100 5,300

Dữ liệu lịch sử - BSC

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