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
24/03/2026 3,230 0.05 (1.57%) 812,500 2,677.62 0 0 3,180 3,400 2,960
23/03/2026 3,180 -0.2 (-5.92%) 1,446,900 4,625.24 0 0 3,380 3,610 3,150
20/03/2026 3,380 0 (0%) 1,284,900 4,303.96 0 0 3,380 3,610 3,150
19/03/2026 3,380 0.04 (1.2%) 836,100 2,809.92 0 0 3,340 3,570 3,110
18/03/2026 3,340 -0.06 (-1.76%) 1,037,400 3,500.3 0 0 3,400 3,630 3,170
17/03/2026 3,400 -0.06 (-1.73%) 764,900 2,632.92 0 0 3,460 3,700 3,220
16/03/2026 3,460 0.13 (3.9%) 1,222,600 4,222.5 0 0 3,330 3,560 3,100
13/03/2026 3,330 -0.02 (-0.6%) 1,223,900 4,154.7 0 0 3,350 3,580 3,120
12/03/2026 3,350 -0.06 (-1.76%) 858,200 2,890.18 0 0 3,410 3,640 3,180
11/03/2026 3,410 0.21 (6.56%) 1,734,000 5,749.99 0 0 3,200 3,420 2,980
10/03/2026 3,200 -0.03 (-0.93%) 1,979,500 6,253.22 0 0 3,230 3,450 3,010
09/03/2026 3,230 -0.24 (-6.92%) 1,751,200 5,661.57 0 0 3,470 3,710 3,230
06/03/2026 3,470 -0.08 (-2.25%) 847,900 2,997.8 0 0 3,550 3,790 3,310
05/03/2026 3,550 0.03 (0.85%) 687,700 2,470.76 0 0 3,520 3,760 3,280
04/03/2026 3,520 -0.09 (-2.49%) 2,080,300 7,243.59 0 0 3,610 3,860 3,360
03/03/2026 3,610 0 (0%) 1,025,000 3,716.76 0 0 3,610 3,860 3,360
02/03/2026 3,610 -0.23 (-5.99%) 2,522,100 9,303.42 0 0 3,840 4,100 3,580
27/02/2026 3,840 -0.06 (-1.54%) 1,478,600 5,697.45 0 0 3,900 4,170 3,630
26/02/2026 3,900 -0.04 (-1.02%) 970,300 3,788.92 0 0 3,940 4,210 3,670
25/02/2026 3,940 0.01 (0.25%) 707,700 2,782.57 0 0 3,930 4,200 3,660
24/02/2026 3,930 0 (0%) 924,700 3,631.24 0 0 3,930 4,200 3,660
23/02/2026 3,930 0.08 (2.08%) 506,000 1,997.98 0 0 3,850 4,110 3,590
13/02/2026 3,850 -0.01 (-0.26%) 772,100 2,977.07 0 0 3,860 4,130 3,590
12/02/2026 3,860 -0.02 (-0.52%) 490,300 1,909.47 0 0 3,880 4,150 3,610
11/02/2026 3,880 0.07 (1.84%) 665,500 2,586.81 400,000 1,420 3,810 4,070 3,550
10/02/2026 3,810 0 (0%) 849,300 3,240.02 0 0 3,810 4,070 3,550
09/02/2026 3,810 -0.04 (-1.04%) 985,500 3,793.79 0 0 3,850 4,110 3,590
06/02/2026 3,850 -0.11 (-2.78%) 1,640,700 6,434.67 0 0 3,960 4,230 3,690
05/02/2026 3,960 -0.08 (-1.98%) 958,300 3,844.86 0 0 4,040 4,320 3,760
04/02/2026 4,040 0.01 (0.25%) 1,272,000 5,129.21 0 0 4,030 4,310 3,750
03/02/2026 4,030 -0.09 (-2.18%) 2,123,500 8,667.44 0 0 4,120 4,400 3,840
02/02/2026 4,120 -0.21 (-4.85%) 1,884,400 7,955.71 0 0 4,330 4,630 4,030
30/01/2026 4,330 0.28 (6.91%) 4,064,200 17,183.28 0 0 4,050 4,330 3,770
29/01/2026 4,050 0.11 (2.79%) 1,528,000 6,086.75 0 0 3,940 4,210 3,670
28/01/2026 3,940 0.01 (0.25%) 795,500 3,133.44 0 0 3,930 4,200 3,660
27/01/2026 3,930 0.03 (0.77%) 1,217,000 4,796.79 0 0 3,900 4,170 3,630
26/01/2026 3,900 -0.12 (-2.99%) 2,407,100 9,522.59 0 0 4,020 4,300 3,740
23/01/2026 4,020 -0.13 (-3.13%) 1,617,400 6,661.55 0 0 4,150 4,440 3,860
22/01/2026 4,150 -0.03 (-0.72%) 1,416,000 5,921.32 0 0 4,180 4,470 3,890
21/01/2026 4,180 -0.06 (-1.42%) 3,992,300 17,421.32 0 0 4,240 4,530 3,950
20/01/2026 4,240 0.27 (6.8%) 1,756,100 7,372.67 0 0 3,970 4,240 3,700
19/01/2026 3,970 0.01 (0.25%) 1,807,900 7,206.22 0 0 3,960 4,230 3,690
16/01/2026 3,960 -0.04 (-1%) 1,411,400 5,639.77 0 0 4,000 4,280 3,720
15/01/2026 4,000 0 (0%) 2,425,300 9,616.42 0 0 4,000 4,280 3,720
14/01/2026 4,000 0 (0%) 1,798,900 7,191.73 0 0 4,000 4,280 3,720
13/01/2026 4,000 0 (0%) 972,300 3,901.54 0 0 4,000 4,280 3,720
12/01/2026 4,000 0.09 (2.3%) 2,364,900 9,404.88 0 0 3,910 4,180 3,640
09/01/2026 3,910 -0.24 (-5.78%) 2,974,800 11,907.49 0 0 4,150 4,440 3,860
08/01/2026 4,150 -0.09 (-2.12%) 1,282,900 5,371.05 0 0 4,240 4,530 3,950
07/01/2026 4,240 0.09 (2.17%) 1,156,400 4,812.54 0 0 4,150 4,440 3,860
06/01/2026 4,150 -0.1 (-2.35%) 1,204,000 4,993.59 0 0 4,250 4,540 3,960
05/01/2026 4,250 -0.07 (-1.62%) 725,300 3,121.87 0 0 4,320 4,620 4,020
31/12/2025 4,320 0.1 (2.37%) 1,200,100 5,193.26 0 0 4,220 4,510 3,930
30/12/2025 4,220 0 (0%) 970,200 4,100.2 0 0 4,220 4,510 3,930
29/12/2025 4,220 -0.11 (-2.54%) 1,559,500 6,638.97 0 0 4,330 4,630 4,030
26/12/2025 4,330 -0.11 (-2.48%) 2,562,500 11,114.29 0 0 4,440 4,750 4,130
25/12/2025 4,440 -0.03 (-0.67%) 1,060,500 4,735.8 0 0 4,470 4,780 4,160
24/12/2025 4,470 0.01 (0.22%) 1,703,800 7,663.83 0 0 4,460 4,770 4,150
23/12/2025 4,460 -0.04 (-0.89%) 1,124,600 5,054.6 0 0 4,500 4,810 4,190
22/12/2025 4,500 0.09 (2.04%) 873,700 3,899.04 0 0 4,410 4,710 4,110
19/12/2025 4,410 -0.11 (-2.43%) 2,126,400 9,456.27 0 0 4,520 4,830 4,210
18/12/2025 4,520 0 (0%) 978,300 4,396.31 0 0 4,520 4,830 4,210
17/12/2025 4,520 0 (0%) 955,900 4,331.81 0 0 4,520 4,830 4,210
16/12/2025 4,520 0.02 (0.44%) 2,711,600 12,215.58 0 0 4,500 4,810 4,190
15/12/2025 4,500 -0.02 (-0.44%) 1,777,000 8,075.22 0 0 4,520 4,830 4,210
12/12/2025 4,520 -0.34 (-7.%) 5,574,300 25,862.97 0 0 4,860 5,200 4,520
11/12/2025 4,860 0.05 (1.04%) 4,239,200 20,936.24 0 0 4,810 5,140 4,480
10/12/2025 4,810 0.16 (3.44%) 7,939,500 38,841.67 0 0 4,650 4,970 4,330
09/12/2025 4,650 0.18 (4.03%) 3,216,700 14,644.06 0 0 4,470 4,780 4,160
08/12/2025 4,470 -0.01 (-0.22%) 1,462,500 6,571.75 0 0 4,480 4,790 4,170
05/12/2025 4,480 -0.09 (-1.97%) 1,718,700 7,823.19 0 0 4,570 4,880 4,260
04/12/2025 4,570 -0.03 (-0.65%) 2,319,400 10,743.16 0 0 4,600 4,920 4,280
03/12/2025 4,600 0.3 (6.98%) 1,830,700 8,271.4 0 0 4,300 4,600 4,000
02/12/2025 4,300 -0.1 (-2.27%) 1,671,400 7,241.66 0 0 4,400 4,700 4,100
01/12/2025 4,400 -0.05 (-1.12%) 1,132,500 5,006.51 0 0 4,450 4,760 4,140
28/11/2025 4,450 0 (0%) 1,526,400 6,809.38 0 0 4,450 4,760 4,140
27/11/2025 4,450 -0.07 (-1.55%) 733,100 3,285.86 0 0 4,520 4,830 4,210
26/11/2025 4,520 0.11 (2.49%) 2,236,100 9,966.31 0 0 4,410 4,710 4,110
25/11/2025 4,410 -0.09 (-2%) 2,054,900 9,117.6 0 0 4,500 4,810 4,190
24/11/2025 4,500 -0.14 (-3.02%) 3,556,600 16,130.5 0 0 4,640 4,960 4,320
21/11/2025 4,640 -0.02 (-0.43%) 2,864,900 13,345 0 0 4,660 4,980 4,340
20/11/2025 4,660 -0.14 (-2.92%) 2,941,600 13,895.35 0 0 4,800 5,130 4,470
19/11/2025 4,800 -0.15 (-3.03%) 2,194,900 10,655.9 0 0 4,950 5,290 4,610
18/11/2025 4,950 0.13 (2.7%) 7,923,000 39,852.21 0 0 4,820 5,150 4,490
17/11/2025 4,820 0.31 (6.87%) 2,979,100 13,969.59 0 0 4,510 4,820 4,200
14/11/2025 4,510 0 (0%) 1,371,100 6,281.16 0 0 4,510 4,820 4,200
13/11/2025 4,510 -0.1 (-2.17%) 1,014,500 4,666.07 0 0 4,610 4,930 4,290
12/11/2025 4,610 0.14 (3.13%) 919,400 4,210.27 0 0 4,470 4,780 4,160
11/11/2025 4,470 -0.07 (-1.54%) 1,665,600 7,450.32 0 0 4,540 4,850 4,230
10/11/2025 4,540 -0.12 (-2.58%) 1,513,600 6,949.08 0 0 4,660 4,980 4,340
07/11/2025 4,660 0.04 (0.87%) 3,203,800 15,056.99 0 0 4,620 4,940 4,300
06/11/2025 4,620 -0.17 (-3.55%) 1,585,800 7,389.58 0 0 4,790 5,120 4,460
05/11/2025 4,790 0.03 (0.63%) 2,736,700 13,223.86 0 0 4,760 5,090 4,430
04/11/2025 4,760 -0.07 (-1.45%) 5,374,200 24,703.55 0 0 4,830 5,160 4,500
03/11/2025 4,830 0.08 (1.68%) 8,538,000 42,352.36 0 0 4,750 5,080 4,420
31/10/2025 4,750 0.31 (6.98%) 4,684,900 22,233.18 0 0 4,440 4,750 4,130
30/10/2025 4,440 0.29 (6.99%) 1,751,200 7,775.33 0 0 4,150 4,440 3,860
29/10/2025 4,150 0.27 (6.96%) 2,397,700 9,768.49 0 0 3,880 4,150 3,610
28/10/2025 3,880 -0.02 (-0.51%) 2,532,200 9,560.45 0 0 3,900 4,170 3,630
27/10/2025 3,900 -0.07 (-1.76%) 1,492,100 5,904.11 0 0 3,970 4,240 3,700
24/10/2025 3,970 -0.13 (-3.17%) 3,027,000 12,050.56 0 0 4,100 4,380 3,820
23/10/2025 4,100 0 (0%) 1,583,500 6,531.92 0 0 4,100 4,380 3,820
22/10/2025 4,100 0.02 (0.49%) 1,787,200 7,257.37 0 0 4,080 4,360 3,800
21/10/2025 4,080 -0.28 (-6.42%) 5,426,400 22,319.54 0 0 4,360 4,660 4,060
20/10/2025 4,360 -0.32 (-6.84%) 3,167,500 14,262.27 0 0 4,680 5,000 4,360
17/10/2025 4,680 -0.13 (-2.7%) 1,707,200 8,088.36 0 0 4,810 5,140 4,480
16/10/2025 4,810 0.19 (4.11%) 3,045,700 14,332.31 0 0 4,620 4,940 4,300
15/10/2025 4,620 -0.1 (-2.12%) 2,886,500 13,417.19 0 0 4,720 5,050 4,390
14/10/2025 4,720 -0.05 (-1.05%) 2,810,600 13,255.68 0 0 4,770 5,100 4,440
13/10/2025 4,770 0.02 (0.42%) 2,656,400 12,486.97 0 0 4,750 5,080 4,420
10/10/2025 4,750 0 (0%) 1,734,100 8,283.81 0 0 4,750 5,080 4,420
09/10/2025 4,750 0 (0%) 1,582,400 7,554.88 0 0 4,750 5,080 4,420
08/10/2025 4,750 -0.06 (-1.25%) 930,200 4,491.78 0 0 4,810 5,140 4,480
07/10/2025 4,810 -0.1 (-2.04%) 1,186,000 5,748.13 0 0 4,910 5,250 4,570
06/10/2025 4,910 0.18 (3.81%) 1,839,300 8,894.4 0 0 4,730 5,060 4,400
03/10/2025 4,730 -0.1 (-2.07%) 2,619,700 12,514.53 0 0 4,830 5,160 4,500
02/10/2025 4,830 -0.22 (-4.36%) 1,714,800 8,448.99 0 0 5,050 5,400 4,700
01/10/2025 5,050 0.16 (3.27%) 1,342,400 6,696.21 0 0 4,890 5,230 4,550
30/09/2025 4,890 -0.11 (-2.2%) 3,208,100 15,680.59 0 0 5,000 5,350 4,650
29/09/2025 5,000 -0.13 (-2.53%) 3,141,900 15,953.38 0 0 5,130 5,480 4,780
26/09/2025 5,130 0.03 (0.59%) 4,511,700 23,211.53 0 0 5,100 5,450 4,750
25/09/2025 5,100 -0.09 (-1.73%) 4,268,700 22,054.83 0 0 5,190 5,550 4,830
24/09/2025 5,190 0.04 (0.78%) 3,699,900 19,192.22 0 0 5,150 5,510 4,790

Dữ liệu lịch sử - BSC

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