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 7,300 -0.2 (-2.67%) 146,600 1,069.57 0 0 7,500 8,020 6,980
01/04/2026 7,500 0.1 (1.35%) 321,900 2,430.35 0 0 7,400 7,910 6,890
31/03/2026 7,400 0.15 (2.07%) 537,800 4,030.35 0 0 7,250 7,750 6,750
30/03/2026 7,250 0.47 (6.93%) 492,400 3,536.62 0 0 6,780 7,250 6,310
27/03/2026 6,780 0.44 (6.94%) 304,000 2,018.19 0 0 6,340 6,780 5,900
26/03/2026 6,340 -0.07 (-1.09%) 76,700 489.38 0 0 6,410 6,850 5,970
25/03/2026 6,410 0.08 (1.26%) 118,100 759.78 0 0 6,330 6,770 5,890
24/03/2026 6,330 0.19 (3.09%) 104,900 664.4 0 0 6,140 6,560 5,720
23/03/2026 6,140 -0.19 (-3.%) 121,000 755.68 0 0 6,330 6,770 5,890
20/03/2026 6,330 0 (0%) 37,600 238.75 0 0 6,330 6,770 5,890
19/03/2026 6,330 -0.04 (-0.63%) 105,700 673.3 0 0 6,370 6,810 5,930
18/03/2026 6,370 -0.03 (-0.47%) 64,600 415.08 0 0 6,400 6,840 5,960
17/03/2026 6,400 -0.06 (-0.93%) 112,600 722.96 0 0 6,460 6,910 6,010
16/03/2026 6,460 0.05 (0.78%) 132,500 870.72 0 0 6,410 6,850 5,970
13/03/2026 6,410 0.01 (0.16%) 115,700 745.32 0 0 6,400 6,840 5,960
12/03/2026 6,400 -0.18 (-2.74%) 98,700 631.47 0 0 6,580 7,040 6,120
11/03/2026 6,580 0.41 (6.65%) 393,100 2,469.8 0 0 6,170 6,600 5,740
10/03/2026 6,170 -0.23 (-3.59%) 279,400 1,748.41 0 0 6,400 6,840 5,960
09/03/2026 6,400 -0.48 (-6.98%) 232,400 1,520.94 0 0 6,880 7,360 6,400
06/03/2026 6,880 -0.02 (-0.29%) 191,700 1,315.94 0 0 6,900 7,380 6,420
05/03/2026 6,900 0.1 (1.47%) 194,200 1,330.98 0 0 6,800 7,270 6,330
04/03/2026 6,800 -0.22 (-3.13%) 284,800 1,953.56 0 0 7,020 7,510 6,530
03/03/2026 7,020 -0.07 (-0.99%) 176,500 1,241.55 0 0 7,090 7,580 6,600
02/03/2026 7,090 -0.25 (-3.41%) 322,500 2,278.27 0 0 7,340 7,850 6,830
27/02/2026 7,340 -0.06 (-0.81%) 112,700 823.4 0 0 7,400 7,910 6,890
26/02/2026 7,400 -0.04 (-0.54%) 165,800 1,224.2 0 0 7,440 7,960 6,920
25/02/2026 7,440 -0.09 (-1.2%) 141,700 1,057.76 0 0 7,530 8,050 7,010
24/02/2026 7,530 -0.07 (-0.92%) 102,700 779.79 0 0 7,600 8,130 7,070
23/02/2026 7,600 0.1 (1.33%) 710,400 5,260.39 0 0 7,500 8,020 6,980
13/02/2026 7,500 -0.14 (-1.83%) 111,700 844.04 0 0 7,640 8,170 7,110
12/02/2026 7,640 -0.09 (-1.16%) 79,300 609.93 0 0 7,730 8,270 7,190
11/02/2026 7,730 0.17 (2.25%) 245,400 1,877.22 0 0 7,560 8,080 7,040
10/02/2026 7,560 0 (0%) 84,300 639.22 0 0 7,560 8,080 7,040
09/02/2026 7,560 -0.11 (-1.43%) 73,700 563.88 0 0 7,670 8,200 7,140
06/02/2026 7,670 -0.12 (-1.54%) 222,600 1,706.25 0 0 7,790 8,330 7,250
05/02/2026 7,790 0 (0%) 201,400 1,568.6 0 0 7,790 8,330 7,250
04/02/2026 7,790 0.02 (0.26%) 238,300 1,854.41 0 0 7,770 8,310 7,230
03/02/2026 7,770 -0.01 (-0.13%) 215,100 1,672.24 0 0 7,780 8,320 7,240
02/02/2026 7,780 -0.13 (-1.64%) 147,600 1,149.97 0 0 7,910 8,460 7,360
30/01/2026 7,910 0.16 (2.06%) 398,500 3,119.1 0 0 7,750 8,290 7,210
29/01/2026 7,750 0 (0%) 99,400 771.57 0 0 7,750 8,290 7,210
28/01/2026 7,750 -0.02 (-0.26%) 233,800 1,814.01 0 0 7,770 8,310 7,230
27/01/2026 7,770 -0.08 (-1.02%) 198,900 1,548.72 0 0 7,850 8,390 7,310
26/01/2026 7,850 -0.17 (-2.12%) 148,500 1,174.27 0 0 8,020 8,580 7,460
23/01/2026 8,020 -0.04 (-0.5%) 196,200 1,567.91 0 0 8,060 8,620 7,500
22/01/2026 8,060 0.18 (2.28%) 310,900 2,484.9 0 0 7,880 8,430 7,330
21/01/2026 7,880 -0.12 (-1.5%) 336,200 2,664.48 0 0 8,000 8,560 7,440
20/01/2026 8,000 -0.09 (-1.11%) 240,500 1,931.6 0 0 8,090 8,650 7,530
19/01/2026 8,090 -0.03 (-0.37%) 236,000 1,904.75 0 0 8,120 8,680 7,560
16/01/2026 8,120 -0.04 (-0.49%) 136,700 1,110.51 0 0 8,160 8,730 7,590
15/01/2026 8,160 -0.12 (-1.45%) 269,500 2,211.74 0 0 8,280 8,850 7,710
14/01/2026 8,280 -0.07 (-0.84%) 247,800 2,063.48 0 0 8,350 8,930 7,770
13/01/2026 8,350 0.03 (0.36%) 225,700 1,888.2 0 0 8,320 8,900 7,740
12/01/2026 8,320 0.17 (2.09%) 459,700 3,772.96 0 0 8,150 8,720 7,580
09/01/2026 8,150 -0.33 (-3.89%) 325,400 2,698.52 0 0 8,480 9,070 7,890
08/01/2026 8,480 0 (0%) 308,900 2,628.87 0 0 8,480 9,070 7,890
07/01/2026 8,480 0.08 (0.95%) 356,300 3,003.2 0 0 8,400 8,980 7,820
06/01/2026 8,400 -0.15 (-1.75%) 140,200 1,187.64 0 0 8,550 9,140 7,960
05/01/2026 8,550 -0.15 (-1.72%) 173,200 1,498.97 0 0 8,700 9,300 8,100
31/12/2025 8,700 -0.1 (-1.14%) 127,900 1,120.07 0 0 8,800 9,410 8,190
30/12/2025 8,800 -0.09 (-1.01%) 133,000 1,177.43 0 0 8,890 9,510 8,270
29/12/2025 8,890 -0.02 (-0.22%) 91,700 814.83 0 0 8,910 9,530 8,290
26/12/2025 8,910 -0.11 (-1.22%) 167,500 1,491.1 0 0 9,020 9,650 8,390
25/12/2025 9,020 0.02 (0.22%) 107,000 962.88 0 0 9,000 9,630 8,370
24/12/2025 9,000 0.01 (0.11%) 219,800 1,974.21 0 0 8,990 9,610 8,370
23/12/2025 8,990 -0.08 (-0.88%) 132,200 1,193.03 0 0 9,070 9,700 8,440
22/12/2025 9,070 0.13 (1.45%) 112,200 1,019.54 0 0 8,940 9,560 8,320
19/12/2025 8,940 0.05 (0.56%) 81,100 721.58 0 0 8,890 9,510 8,270
18/12/2025 8,890 0 (0%) 54,900 487.35 0 0 8,890 9,510 8,270
17/12/2025 8,890 -0.11 (-1.22%) 66,400 592.53 0 0 9,000 9,630 8,370
16/12/2025 9,000 0.2 (2.27%) 156,400 1,381.7 0 0 8,800 9,410 8,190
15/12/2025 8,800 -0.08 (-0.9%) 170,000 1,509.78 0 0 8,880 9,500 8,260
12/12/2025 8,880 -0.27 (-2.95%) 253,600 2,286. 0 0 9,150 9,790 8,510
11/12/2025 9,150 0.03 (0.33%) 195,700 1,784.6 0 0 9,120 9,750 8,490
10/12/2025 9,120 -0.03 (-0.33%) 97,700 892.5 0 0 9,150 9,790 8,510
09/12/2025 9,150 -0.05 (-0.54%) 151,400 1,380.32 0 0 9,200 9,840 8,560
08/12/2025 9,200 -0.19 (-2.02%) 344,900 3,182.49 0 0 9,390 10,000 8,740
05/12/2025 9,390 -0.05 (-0.53%) 136,100 1,280.05 310,000 2,721.8 9,440 10,100 8,780
04/12/2025 9,440 -0.04 (-0.42%) 190,400 1,810.99 0 0 9,480 10,100 8,820
03/12/2025 9,480 0.38 (4.18%) 428,000 4,039.3 0 0 9,100 9,730 8,470
02/12/2025 9,100 0 (0%) 297,700 2,682.86 0 0 9,100 9,730 8,470
01/12/2025 9,100 -0.05 (-0.55%) 104,400 954.24 0 0 9,150 9,790 8,510
28/11/2025 9,150 -0.03 (-0.33%) 190,600 1,751.15 0 0 9,180 9,820 8,540
27/11/2025 9,180 -0.04 (-0.43%) 136,400 1,255.89 0 0 9,220 9,860 8,580
26/11/2025 9,220 0.02 (0.22%) 132,900 1,224.45 0 0 9,200 9,840 8,560
25/11/2025 9,200 -0.1 (-1.08%) 124,700 1,155.63 0 0 9,300 9,950 8,650
24/11/2025 9,300 0.04 (0.43%) 198,900 1,846.95 0 0 9,260 9,900 8,620
21/11/2025 9,260 0.1 (1.09%) 125,200 1,153.1 0 0 9,160 9,800 8,520
20/11/2025 9,160 0.03 (0.33%) 119,400 1,093.26 0 0 9,130 9,760 8,500
19/11/2025 9,130 -0.21 (-2.25%) 108,200 998.28 0 0 9,340 9,990 8,690
18/11/2025 9,340 -0.01 (-0.11%) 203,400 1,898.29 0 0 9,350 10,000 8,700
17/11/2025 9,350 0.06 (0.65%) 204,600 1,915.2 0 0 9,290 9,940 8,640
14/11/2025 9,290 0.11 (1.2%) 251,500 2,339.41 0 0 9,180 9,820 8,540
13/11/2025 9,180 -0.07 (-0.76%) 62,700 574.54 0 0 9,250 9,890 8,610
12/11/2025 9,250 0.51 (5.84%) 326,200 2,965.77 0 0 8,740 9,350 8,130
11/11/2025 8,740 0.04 (0.46%) 168,700 1,474.2 0 0 8,700 9,300 8,100
10/11/2025 8,700 -0.18 (-2.03%) 189,500 1,668.21 0 0 8,880 9,500 8,260
07/11/2025 8,880 -0.24 (-2.63%) 267,600 2,397.8 0 0 9,120 9,750 8,490
06/11/2025 9,120 0.05 (0.55%) 109,200 991.04 0 0 9,070 9,700 8,440
05/11/2025 9,070 -0.13 (-1.41%) 109,100 996.37 0 0 9,200 9,840 8,560
04/11/2025 9,200 0.2 (2.22%) 368,100 3,305.82 0 0 9,000 9,630 8,370
03/11/2025 9,000 -0.3 (-3.23%) 312,800 2,868.7 0 0 9,300 9,950 8,650
31/10/2025 9,300 -0.17 (-1.8%) 302,700 2,846.68 0 0 9,470 10,100 8,810
30/10/2025 9,470 0.02 (0.21%) 219,700 2,074.55 0 0 9,450 10,100 8,790
29/10/2025 9,450 0.25 (2.72%) 280,100 2,629.87 0 0 9,200 9,840 8,560
28/10/2025 9,200 0.03 (0.33%) 188,000 1,723.09 0 0 9,170 9,810 8,530
27/10/2025 9,170 0.03 (0.33%) 199,200 1,830.08 0 0 9,140 9,770 8,510
24/10/2025 9,140 0.01 (0.11%) 373,700 3,375.28 0 0 9,130 9,760 8,500
23/10/2025 9,130 -0.01 (-0.11%) 286,300 2,637.79 0 0 9,140 9,770 8,510
22/10/2025 9,140 0.01 (0.11%) 445,000 4,042.78 0 0 9,130 9,760 8,500
21/10/2025 9,130 -0.36 (-3.79%) 830,900 7,609.34 0 0 9,490 10,150 8,830
20/10/2025 9,490 -0.71 (-6.96%) 839,600 8,273.71 0 0 10,200 10,900 9,490
17/10/2025 10,200 0.1 (0.99%) 757,600 7,747.61 0 0 10,100 10,800 9,400
16/10/2025 10,100 0.15 (1.51%) 798,600 8,036.05 0 0 9,950 10,600 9,260
15/10/2025 9,950 -0.02 (-0.2%) 336,700 3,361.49 0 0 9,970 10,650 9,280
14/10/2025 9,970 -0.23 (-2.25%) 601,800 6,048.72 0 0 10,200 10,900 9,490
13/10/2025 10,200 0.05 (0.49%) 693,600 6,965.2 0 0 10,150 10,850 9,440
10/10/2025 10,150 0.15 (1.5%) 414,100 4,197.83 0 0 10,000 10,700 9,300
09/10/2025 10,000 0 (0%) 340,500 3,412.5 0 0 10,000 10,700 9,300
08/10/2025 10,000 -0.1 (-0.99%) 578,200 5,814.3 0 0 10,100 10,800 9,400
07/10/2025 10,100 -0.25 (-2.42%) 283,700 2,872.89 0 0 10,350 11,050 9,630
06/10/2025 10,350 0.45 (4.55%) 372,900 3,787.8 0 0 9,900 10,550 9,210
03/10/2025 9,900 -0.4 (-3.88%) 783,400 7,840.45 0 0 10,300 11,000 9,580
02/10/2025 10,300 -0.3 (-2.83%) 467,400 4,853.1 0 0 10,600 11,300 9,860

Dữ liệu lịch sử - BSC

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