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
27/04/2026 7,100 0 (0%) 0 0 0 0 7,100 0 0
24/04/2026 7,100 0.4 (5.97%) 11,626,585 80,501.64 0 0 6,700 7,700 5,700
23/04/2026 6,900 0.4 (6.15%) 9,346,504 62,310.48 30,000 168 6,500 7,400 5,600
22/04/2026 6,600 0.1 (1.54%) 2,337,909 15,202.92 0 0 6,500 7,400 5,600
21/04/2026 6,600 0.1 (1.54%) 4,496,684 29,293.23 0 0 6,500 7,400 5,600
20/04/2026 6,600 0.3 (4.76%) 6,393,590 41,385.89 0 0 6,300 7,200 5,400
17/04/2026 6,400 0.1 (1.59%) 1,307,918 8,241. 0 0 6,300 7,200 5,400
16/04/2026 6,400 0.1 (1.59%) 1,133,886 7,142.03 0 0 6,300 7,200 5,400
15/04/2026 6,300 0.1 (1.61%) 1,801,755 11,330.11 3,500,000 24,500 6,200 7,100 5,300
14/04/2026 6,300 0.1 (1.61%) 1,785,932 11,081.81 29,500,000 206,500 6,200 7,100 5,300
13/04/2026 6,300 0 (0%) 1,307,458 8,168.9 3,500,000 22,050 6,300 7,200 5,400
10/04/2026 6,300 -0.1 (-1.56%) 841,602 5,272. 17,000,000 108,840 6,400 7,300 5,500
09/04/2026 6,400 0.1 (1.59%) 2,858,736 18,311.43 3,500,000 22,750 6,300 7,200 5,400
08/04/2026 6,400 0.3 (4.92%) 5,468,761 34,348.9 17,880,000 116,220 6,100 7,000 5,200
07/04/2026 6,100 0 (0%) 1,480,804 9,033.16 17,218,983 105,035.8 6,100 7,000 5,200
06/04/2026 6,000 -0.1 (-1.64%) 785,090 4,758.56 9,100,000 54,600 6,100 7,000 5,200
03/04/2026 6,100 0 (0%) 1,573,415 9,604.37 5,900,000 35,400 6,100 7,000 5,200
02/04/2026 6,200 0.2 (3.33%) 3,337,265 20,332.18 0 0 6,000 6,900 5,100
01/04/2026 6,100 0 (0%) 1,446,152 8,717.39 0 0 6,100 7,000 5,200
31/03/2026 6,100 0 (0%) 441,661 2,674.06 0 0 6,100 7,000 5,200
30/03/2026 6,100 0.1 (1.67%) 1,229,508 7,441.02 11,200,000 67,690 6,000 6,900 5,100
27/03/2026 6,100 0.1 (1.67%) 630,968 3,787.1 4,600,000 27,600 6,000 6,900 5,100
26/03/2026 6,100 0.1 (1.67%) 967,416 5,836.75 7,100,000 42,600 6,000 6,900 5,100
25/03/2026 6,100 0 (0%) 876,946 5,282.99 0 0 6,100 7,000 5,200
24/03/2026 6,100 0.2 (3.39%) 1,687,905 10,258.23 200,000 1,300 5,900 6,700 5,100
23/03/2026 6,000 0 (0%) 3,017,593 17,862.8 0 0 6,000 6,900 5,100
20/03/2026 6,000 0.1 (1.69%) 1,783,417 10,630. 0 0 5,900 6,700 5,100
19/03/2026 6,000 0 (0%) 2,371,444 14,097.92 0 0 6,000 6,900 5,100
18/03/2026 6,000 0 (0%) 1,362,927 8,162.07 0 0 6,000 6,900 5,100
17/03/2026 6,000 0 (0%) 2,367,521 14,315.63 0 0 6,000 6,900 5,100
16/03/2026 6,000 0.1 (1.69%) 3,575,940 21,438.46 600,000 3,540 5,900 6,700 5,100
13/03/2026 5,800 -0.1 (-1.69%) 1,259,170 7,407.8 0 0 5,900 6,700 5,100
12/03/2026 5,900 0 (0%) 1,673,068 9,870.5 0 0 5,900 6,700 5,100
11/03/2026 6,000 0.2 (3.45%) 1,208,517 7,126.53 0 0 5,800 6,600 5,000
10/03/2026 5,800 0.3 (5.45%) 2,842,710 16,525.65 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
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

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
AGM UPDATE: DOANH NGHIỆP ĐANG “HÉ LỘ” ĐIỀU GÌ?| CHỨNG AND CHILL
Liên kết nhanh