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
01/04/2026 5,400 -0.1 (-1.82%) 16,700 92.24 0 0 5,500 6,300 4,700
31/03/2026 5,600 0.6 (12%) 12,600 69.84 0 0 5,000 5,700 4,300
30/03/2026 5,000 -0.3 (-5.66%) 7,500 37.55 0 0 5,300 6,000 4,600
27/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
26/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
25/03/2026 5,500 0.1 (1.85%) 2,100 11.14 0 0 5,400 6,200 4,600
24/03/2026 5,400 0.1 (1.89%) 1,001 5.41 0 0 5,300 6,000 4,600
23/03/2026 5,300 0 (0%) 7,500 39.75 0 0 5,300 6,000 4,600
20/03/2026 5,200 -0.3 (-5.45%) 1,201 6.32 0 0 5,500 6,300 4,700
19/03/2026 5,500 0 (0%) 206 1.13 0 0 5,500 6,300 4,700
18/03/2026 5,300 -0.3 (-5.36%) 13,800 75.84 0 0 5,600 6,400 4,800
17/03/2026 5,600 0 (0%) 11,001 61.61 0 0 5,600 6,400 4,800
16/03/2026 5,600 -0.1 (-1.75%) 600 3.34 0 0 5,700 6,500 4,900
13/03/2026 5,700 0 (0%) 12,206 69.57 0 0 5,700 6,500 4,900
12/03/2026 5,600 0 (0%) 300 1.7 0 0 5,600 6,400 4,800
11/03/2026 5,600 0.4 (7.69%) 210 1.17 0 0 5,200 5,900 4,500
10/03/2026 5,500 0.4 (7.84%) 306 1.59 0 0 5,100 5,800 4,400
09/03/2026 5,000 -0.2 (-3.85%) 20,334 103.07 0 0 5,200 5,900 4,500
06/03/2026 5,200 0 (0%) 10,200 53.17 0 0 5,200 5,900 4,500
05/03/2026 5,200 0 (0%) 9,740 50.82 0 0 5,200 5,900 4,500
04/03/2026 5,200 -0.6 (-10.34%) 1,052 5.49 0 0 5,800 6,600 5,000
03/03/2026 5,800 0 (0%) 8 0.05 0 0 5,800 6,600 5,000
02/03/2026 5,900 0 (0%) 25,100 146.59 0 0 5,900 6,700 5,100
27/02/2026 5,900 -0.1 (-1.67%) 18,500 109.15 0 0 6,000 6,900 5,100
26/02/2026 6,000 0 (0%) 4,830 28.98 0 0 6,000 6,900 5,100
25/02/2026 5,800 -0.2 (-3.33%) 1,216 7.25 350,000 2,100 6,000 6,900 5,100
24/02/2026 5,700 -0.5 (-8.06%) 1,903 11.35 0 0 6,200 7,100 5,300
23/02/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
13/02/2026 6,200 0 (0%) 1 0.01 0 0 6,200 7,100 5,300
12/02/2026 6,200 0 (0%) 600 3.72 0 0 6,200 7,100 5,300
11/02/2026 5,800 0.2 (3.57%) 1,524 9.39 0 0 5,600 6,400 4,800
10/02/2026 5,800 0.3 (5.45%) 42,800 241.46 0 0 5,500 6,300 4,700
09/02/2026 5,500 0.1 (1.85%) 2,200 12.1 0 0 5,400 6,200 4,600
06/02/2026 5,500 -0.5 (-8.33%) 54,404 291.92 0 0 6,000 6,900 5,100
05/02/2026 6,000 0.1 (1.69%) 600 3.6 0 0 5,900 6,700 5,100
04/02/2026 5,900 0.3 (5.36%) 6,200 36.57 0 0 5,600 6,400 4,800
03/02/2026 6,300 0.7 (12.5%) 13,600 76.58 0 0 5,600 6,400 4,800
02/02/2026 5,600 0 (0%) 94 0.53 0 0 5,600 6,400 4,800
30/01/2026 5,600 -0.2 (-3.45%) 5,601 31.39 0 0 5,800 6,600 5,000
29/01/2026 5,700 -0.2 (-3.39%) 52,294 301.67 0 0 5,900 6,700 5,100
28/01/2026 5,900 -0.1 (-1.67%) 15,292 90.22 0 0 6,000 6,900 5,100
27/01/2026 6,000 0 (0%) 3 0.02 0 0 6,000 6,900 5,100
26/01/2026 5,900 -0.1 (-1.67%) 1,212 7.32 0 0 6,000 6,900 5,100
23/01/2026 6,000 0 (0%) 116 0.7 0 0 6,000 6,900 5,100
22/01/2026 6,000 0 (0%) 1 0.01 0 0 6,000 6,900 5,100
21/01/2026 6,000 -0.6 (-9.09%) 4,022 24.13 0 0 6,600 7,500 5,700
20/01/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
19/01/2026 6,300 -0.2 (-3.08%) 42,061 277.18 0 0 6,500 7,400 5,600
16/01/2026 6,300 0.2 (3.28%) 80,005 522.02 0 0 6,100 7,000 5,200
15/01/2026 6,400 0.1 (1.59%) 789 4.83 0 0 6,300 7,200 5,400
14/01/2026 6,600 0.5 (8.2%) 830 5.21 0 0 6,100 7,000 5,200
13/01/2026 6,100 0.1 (1.67%) 357 2.18 0 0 6,000 6,900 5,100
12/01/2026 6,100 0.1 (1.67%) 2,009 12.14 0 0 6,000 6,900 5,100
09/01/2026 6,000 0 (0%) 88 0.52 0 0 6,000 6,900 5,100
08/01/2026 6,000 -0.6 (-9.09%) 11,006 66.54 0 0 6,600 7,500 5,700
07/01/2026 6,600 -0.3 (-4.35%) 1,830 12.08 0 0 6,900 7,900 5,900
06/01/2026 6,900 0.6 (9.52%) 400 2.77 0 0 6,300 7,200 5,400
05/01/2026 6,500 -0.3 (-4.41%) 2,555 15.99 0 0 6,800 7,800 5,800
31/12/2025 6,900 -0.1 (-1.43%) 2,554 17.38 0 0 7,000 8,000 6,000
30/12/2025 7,000 0 (0%) 17 0.12 0 0 7,000 8,000 6,000
29/12/2025 7,000 0.2 (2.94%) 230 1.61 0 0 6,800 7,800 5,800
26/12/2025 6,800 -0.1 (-1.45%) 5,000 34 0 0 6,900 7,900 5,900
25/12/2025 6,900 0 (0%) 21,922 151.26 0 0 6,900 7,900 5,900
24/12/2025 7,100 0.2 (2.9%) 84,200 585.07 0 0 6,900 7,900 5,900
23/12/2025 6,900 0.1 (1.47%) 3,109 21.45 0 0 6,800 7,800 5,800
22/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
19/12/2025 6,900 0.2 (2.99%) 3,001 20.38 0 0 6,700 7,700 5,700
18/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
17/12/2025 6,900 0.4 (6.15%) 402 2.69 0 0 6,500 7,400 5,600
16/12/2025 6,600 0.1 (1.54%) 2,109 13.61 0 0 6,500 7,400 5,600
15/12/2025 6,400 -0.2 (-3.03%) 7,901 51.01 0 0 6,600 7,500 5,700
12/12/2025 6,500 -0.3 (-4.41%) 20,002 131.01 0 0 6,800 7,800 5,800
11/12/2025 6,800 -0.1 (-1.45%) 22,600 153.41 0 0 6,900 7,900 5,900
10/12/2025 6,900 0 (0%) 28,800 198.42 0 0 6,900 7,900 5,900
09/12/2025 6,900 0 (0%) 25,347 174.7 0 0 6,900 7,900 5,900
08/12/2025 6,800 0.2 (3.03%) 24,753 170.39 0 0 6,600 7,500 5,700
05/12/2025 6,700 0.3 (4.69%) 49,761 327.35 0 0 6,400 7,300 5,500
04/12/2025 6,500 0.1 (1.56%) 29,822 189.99 0 0 6,400 7,300 5,500
03/12/2025 6,600 0.8 (13.79%) 71,304 455.02 0 0 5,800 6,600 5,000
02/12/2025 5,800 0.3 (5.45%) 37,545 216.27 0 0 5,500 6,300 4,700
01/12/2025 5,500 -0.1 (-1.79%) 44,252 244. 0 0 5,600 6,400 4,800
28/11/2025 5,600 0.2 (3.7%) 17,375 96.87 0 0 5,400 6,200 4,600
27/11/2025 5,400 0.3 (5.88%) 21,430 115.39 0 0 5,100 5,800 4,400
26/11/2025 5,100 -0.1 (-1.92%) 932 4.75 200,000 900 5,200 5,900 4,500
25/11/2025 5,100 -0.1 (-1.92%) 5,515 28.68 0 0 5,200 5,900 4,500
24/11/2025 5,200 -0.2 (-3.7%) 121,304 633.41 0 0 5,400 6,200 4,600
21/11/2025 5,400 0 (0%) 10,905 58.88 0 0 5,400 6,200 4,600
20/11/2025 5,400 0 (0%) 10,100 54.54 0 0 5,400 6,200 4,600
19/11/2025 5,400 0.1 (1.89%) 8,192 44.24 0 0 5,300 6,000 4,600
18/11/2025 5,300 0 (0%) 291 1.59 0 0 5,300 6,000 4,600
17/11/2025 5,300 0.1 (1.92%) 36,023 190.58 0 0 5,200 5,900 4,500
14/11/2025 5,200 -0.1 (-1.89%) 3,202 16.65 0 0 5,300 6,000 4,600
13/11/2025 5,300 0 (0%) 4,001 21.25 0 0 5,300 6,000 4,600
12/11/2025 5,200 -0.1 (-1.89%) 123,220 648.66 0 0 5,300 6,000 4,600
11/11/2025 5,300 -0.1 (-1.85%) 168,468 899.33 0 0 5,400 6,200 4,600
10/11/2025 5,500 0.1 (1.85%) 36,500 198.14 0 0 5,400 6,200 4,600
07/11/2025 5,400 0 (0%) 14,900 80.76 0 0 5,400 6,200 4,600
06/11/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
05/11/2025 5,400 -0.2 (-3.57%) 2,000 10.8 0 0 5,600 6,400 4,800
04/11/2025 5,500 -0.5 (-8.33%) 11,060 62.04 0 0 6,000 6,900 5,100
03/11/2025 5,900 -0.4 (-6.35%) 12,402 74.47 0 0 6,300 7,200 5,400
31/10/2025 6,800 0.2 (3.03%) 10,500 65.71 0 0 6,600 7,500 5,700
30/10/2025 6,600 0.3 (4.76%) 1,000 6.6 0 0 6,300 7,200 5,400
29/10/2025 6,400 0.2 (3.23%) 6,369 40.19 0 0 6,200 7,100 5,300
28/10/2025 6,400 0 (0%) 300 1.86 0 0 6,400 7,300 5,500
27/10/2025 6,400 0 (0%) 100 0.64 0 0 6,400 7,300 5,500
24/10/2025 6,500 -0.1 (-1.52%) 4,233 27.1 0 0 6,600 7,500 5,700
23/10/2025 6,500 -0.2 (-2.99%) 3,241 21.24 0 0 6,700 7,700 5,700
22/10/2025 6,600 0.2 (3.13%) 7,900 52.58 0 0 6,400 7,300 5,500
21/10/2025 6,400 0.2 (3.23%) 13,130 84.49 0 0 6,200 7,100 5,300
20/10/2025 6,800 0.6 (9.68%) 12,922 80.42 0 0 6,200 7,100 5,300
17/10/2025 6,200 -0.2 (-3.13%) 21,990 137.08 0 0 6,400 7,300 5,500
16/10/2025 6,000 -0.6 (-9.09%) 20,687 131.79 0 0 6,600 7,500 5,700
15/10/2025 6,500 -0.3 (-4.41%) 16,201 107.23 0 0 6,800 7,800 5,800
14/10/2025 7,000 0 (0%) 40,811 277.57 0 0 7,000 8,000 6,000
13/10/2025 7,000 -0.2 (-2.78%) 2,000 14 0 0 7,200 8,200 6,200
10/10/2025 7,200 -0.1 (-1.37%) 103,106 742.22 0 0 7,300 8,300 6,300
09/10/2025 7,400 0.2 (2.78%) 17,401 126.84 0 0 7,200 8,200 6,200
08/10/2025 7,000 -0.2 (-2.78%) 13,640 97.6 0 0 7,200 8,200 6,200
07/10/2025 7,200 0.2 (2.86%) 35,100 251.01 0 0 7,000 8,000 6,000
06/10/2025 7,000 -0.2 (-2.78%) 50,879 358.47 0 0 7,200 8,200 6,200
03/10/2025 7,100 -0.3 (-4.05%) 61,500 441.9 0 0 7,400 8,500 6,300
02/10/2025 7,300 -0.1 (-1.35%) 62,333 458.2 0 0 7,400 8,500 6,300
01/10/2025 7,500 0.4 (5.63%) 93,910 696.17 0 0 7,100 8,100 6,100

Dữ liệu lịch sử - BSC

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