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 8,700 -0.3 (-3.33%) 2,588,779 22,609.62 0 0 9,000 9,900 8,100
31/03/2026 9,000 0.6 (7.14%) 7,764,389 67,726.53 0 0 8,400 9,200 7,600
30/03/2026 8,400 0.1 (1.2%) 2,023,276 16,671.22 0 0 8,300 9,100 7,500
27/03/2026 8,300 0 (0%) 2,545,735 20,874.42 0 0 8,300 9,100 7,500
26/03/2026 8,300 0 (0%) 3,184,109 25,882.8 0 0 8,300 9,100 7,500
25/03/2026 8,300 -0.2 (-2.35%) 4,809,409 40,355.25 0 0 8,500 9,300 7,700
24/03/2026 8,500 0.3 (3.66%) 3,083,975 25,684.09 350,000 2,870 8,200 9,000 7,400
23/03/2026 8,200 -0.2 (-2.38%) 3,106,164 24,876. 0 0 8,400 9,200 7,600
20/03/2026 8,400 0.2 (2.44%) 2,510,371 20,988.07 0 0 8,200 9,000 7,400
19/03/2026 8,200 -0.1 (-1.2%) 2,305,162 18,618.19 0 0 8,300 9,100 7,500
18/03/2026 8,300 -0.3 (-3.49%) 7,188,897 58,607.39 0 0 8,600 9,400 7,800
17/03/2026 8,600 0.3 (3.61%) 4,754,502 40,479.12 0 0 8,300 9,100 7,500
16/03/2026 8,300 0.6 (7.79%) 5,530,158 44,044.13 650,000 5,005 7,700 8,400 7,000
13/03/2026 7,700 0.6 (8.45%) 4,537,341 33,237.4 0 0 7,100 7,800 6,400
12/03/2026 7,100 -0.1 (-1.39%) 3,015,599 21,329.37 0 0 7,200 7,900 6,500
11/03/2026 7,200 0.3 (4.35%) 3,366,401 23,487.66 0 0 6,900 7,500 6,300
10/03/2026 6,900 0.3 (4.55%) 4,585,533 30,819.39 0 0 6,600 7,200 6,000
09/03/2026 6,600 -0.7 (-9.59%) 1,106,558 7,518.77 0 0 7,300 8,000 6,600
06/03/2026 7,300 -0.1 (-1.35%) 2,608,800 18,820.33 0 0 7,400 8,100 6,700
05/03/2026 7,400 0.4 (5.71%) 4,457,385 32,272.17 0 0 7,000 7,700 6,300
04/03/2026 7,000 0.2 (2.94%) 5,149,513 35,752.74 0 0 6,800 7,400 6,200
03/03/2026 6,800 0.2 (3.03%) 2,654,282 17,726.66 0 0 6,600 7,200 6,000
02/03/2026 6,600 -0.1 (-1.49%) 2,593,220 16,898.95 0 0 6,700 7,300 6,100
27/02/2026 6,700 0 (0%) 2,272,150 15,307. 0 0 6,700 7,300 6,100
26/02/2026 6,700 0.1 (1.52%) 2,167,731 14,410.64 50,000 340 6,600 7,200 6,000
25/02/2026 6,600 0.3 (4.76%) 3,518,788 22,563.75 0 0 6,300 6,900 5,700
24/02/2026 6,300 0 (0%) 1,354,662 8,546.74 0 0 6,300 6,900 5,700
23/02/2026 6,300 0 (0%) 2,547,618 15,924. 0 0 6,300 6,900 5,700
13/02/2026 6,300 0.1 (1.61%) 3,430,064 21,076.83 0 0 6,200 6,800 5,600
12/02/2026 6,200 0.1 (1.64%) 4,191,924 25,847.86 0 0 6,100 6,700 5,500
11/02/2026 6,100 0 (0%) 1,843,415 11,148.71 0 0 6,100 6,700 5,500
10/02/2026 6,100 0 (0%) 992,432 5,998.37 0 0 6,100 6,700 5,500
09/02/2026 6,100 0 (0%) 837,000 5,078.45 0 0 6,100 6,700 5,500
06/02/2026 6,100 -0.2 (-3.17%) 1,671,427 10,246.85 0 0 6,300 6,900 5,700
05/02/2026 6,300 0 (0%) 2,817,058 17,582.52 550,170 3,301.02 6,300 6,900 5,700
04/02/2026 6,300 -0.1 (-1.56%) 1,543,033 9,727.37 0 0 6,400 7,000 5,800
03/02/2026 6,400 0 (0%) 2,361,600 14,977.66 500,000 3,000 6,400 7,000 5,800
02/02/2026 6,400 0 (0%) 4,437,796 28,361.74 0 0 6,400 7,000 5,800
30/01/2026 6,400 0 (0%) 1,401,553 8,880.79 0 0 6,400 7,000 5,800
29/01/2026 6,400 0 (0%) 1,544,353 9,812.31 0 0 6,400 7,000 5,800
28/01/2026 6,400 -0.1 (-1.54%) 1,751,497 11,259.6 0 0 6,500 7,100 5,900
27/01/2026 6,500 0.1 (1.56%) 1,465,534 9,352.07 0 0 6,400 7,000 5,800
26/01/2026 6,400 0 (0%) 2,684,619 17,318.35 0 0 6,400 7,000 5,800
23/01/2026 6,400 -0.1 (-1.54%) 854,279 5,470.99 0 0 6,500 7,100 5,900
22/01/2026 6,500 0.1 (1.56%) 1,028,237 6,606.66 0 0 6,400 7,000 5,800
21/01/2026 6,400 -0.1 (-1.54%) 2,783,888 17,645.62 0 0 6,500 7,100 5,900
20/01/2026 6,500 -0.1 (-1.52%) 2,287,680 14,851.55 0 0 6,600 7,200 6,000
19/01/2026 6,600 0 (0%) 1,767,136 11,603.68 0 0 6,600 7,200 6,000
16/01/2026 6,600 0.1 (1.54%) 9,012,758 60,023.96 0 0 6,500 7,100 5,900
15/01/2026 6,500 0 (0%) 1,109,403 7,143.65 0 0 6,500 7,100 5,900
14/01/2026 6,500 0 (0%) 5,186,627 33,437.48 0 0 6,500 7,100 5,900
13/01/2026 6,500 -0.1 (-1.52%) 1,359,944 8,851.34 0 0 6,600 7,200 6,000
12/01/2026 6,600 0 (0%) 2,442,787 15,901.28 0 0 6,600 7,200 6,000
09/01/2026 6,600 0 (0%) 4,114,701 26,986.74 0 0 6,600 7,200 6,000
08/01/2026 6,600 -0.1 (-1.49%) 3,259,833 21,585.4 0 0 6,700 7,300 6,100
07/01/2026 6,700 0.4 (6.35%) 7,242,713 46,869.37 0 0 6,300 6,900 5,700
06/01/2026 6,300 0 (0%) 882,406 5,539.94 0 0 6,300 6,900 5,700
05/01/2026 6,300 -0.3 (-4.55%) 3,885,096 24,797.29 0 0 6,600 7,200 6,000
31/12/2025 6,600 0 (0%) 2,002,711 13,210.37 0 0 6,600 7,200 6,000
30/12/2025 6,600 0.3 (4.76%) 1,281,987 8,269.52 0 0 6,300 6,900 5,700
29/12/2025 6,300 -0.3 (-4.55%) 1,631,234 10,440.22 0 0 6,600 7,200 6,000
26/12/2025 6,600 0 (0%) 1,752,707 11,371.45 0 0 6,600 7,200 6,000
25/12/2025 6,600 0.1 (1.54%) 2,428,849 15,770.3 0 0 6,500 7,100 5,900
24/12/2025 6,500 -0.1 (-1.52%) 1,918,048 12,433.35 0 0 6,600 7,200 6,000
23/12/2025 6,600 -0.4 (-5.71%) 4,814,073 32,709.45 0 0 7,000 7,700 6,300
22/12/2025 7,000 0.1 (1.45%) 2,648,961 18,182.95 0 0 6,900 7,500 6,300
19/12/2025 6,900 0.2 (2.99%) 7,042,772 48,697.5 0 0 6,700 7,300 6,100
18/12/2025 6,700 -0.1 (-1.47%) 1,847,267 12,391.33 0 0 6,800 7,400 6,200
17/12/2025 6,800 -0.1 (-1.45%) 3,129,840 21,302.71 0 0 6,900 7,500 6,300
16/12/2025 6,900 0.5 (7.81%) 3,897,030 26,101.89 0 0 6,400 7,000 5,800
15/12/2025 6,400 -0.1 (-1.54%) 910,208 5,816.95 0 0 6,500 7,100 5,900
12/12/2025 6,500 -0.1 (-1.52%) 4,177,514 27,229.98 0 0 6,600 7,200 6,000
11/12/2025 6,600 0.4 (6.45%) 5,747,985 36,733.78 0 0 6,200 6,800 5,600
10/12/2025 6,200 -0.1 (-1.59%) 2,996,636 18,417.95 0 0 6,300 6,900 5,700
09/12/2025 6,300 -0.1 (-1.56%) 1,936,387 11,996.19 0 0 6,400 7,000 5,800
08/12/2025 6,400 -0.1 (-1.54%) 1,444,994 9,260.44 0 0 6,500 7,100 5,900
05/12/2025 6,500 0.1 (1.56%) 3,601,518 22,655.05 0 0 6,400 7,000 5,800
04/12/2025 6,400 -0.2 (-3.03%) 1,732,354 11,290.32 0 0 6,600 7,200 6,000
03/12/2025 6,600 0 (0%) 2,977,619 19,385.37 0 0 6,600 7,200 6,000
02/12/2025 6,600 0 (0%) 2,189,354 14,190.84 0 0 6,600 7,200 6,000
01/12/2025 6,600 0.3 (4.76%) 6,238,161 39,322.7 0 0 6,300 6,900 5,700
28/11/2025 6,300 0.5 (8.62%) 6,154,942 36,903.07 0 0 5,800 6,300 5,300
27/11/2025 5,800 0.3 (5.45%) 5,532,857 31,425.14 0 0 5,500 6,000 5,000
26/11/2025 5,500 0.1 (1.85%) 1,048,076 5,692.7 0 0 5,400 5,900 4,900
25/11/2025 5,400 0 (0%) 1,736,405 9,381. 0 0 5,400 5,900 4,900
24/11/2025 5,400 0 (0%) 1,086,043 5,867.25 0 0 5,400 5,900 4,900
21/11/2025 5,400 0 (0%) 673,126 3,623.77 0 0 5,400 5,900 4,900
20/11/2025 5,400 0 (0%) 1,863,259 10,041.72 0 0 5,400 5,900 4,900
19/11/2025 5,400 0 (0%) 1,021,478 5,515.14 0 0 5,400 5,900 4,900
18/11/2025 5,400 -0.1 (-1.82%) 1,060,015 5,731. 0 0 5,500 6,000 5,000
17/11/2025 5,500 0.1 (1.85%) 1,079,565 5,875.39 0 0 5,400 5,900 4,900
14/11/2025 5,400 -0.1 (-1.82%) 1,800,914 9,745.57 0 0 5,500 6,000 5,000
13/11/2025 5,500 0.1 (1.85%) 927,537 5,067.95 0 0 5,400 5,900 4,900
12/11/2025 5,400 0 (0%) 3,792,275 20,665.56 0 0 5,400 5,900 4,900
11/11/2025 5,400 0 (0%) 701,188 3,786.61 0 0 5,400 5,900 4,900
10/11/2025 5,400 -0.1 (-1.82%) 793,041 4,297.62 0 0 5,500 6,000 5,000
07/11/2025 5,500 -0.1 (-1.79%) 1,892,446 10,372.41 446,000 2,497.6 5,600 6,100 5,100
06/11/2025 5,600 0 (0%) 5,469,391 30,390.48 0 0 5,600 6,100 5,100
05/11/2025 5,600 0.1 (1.82%) 3,405,843 18,637.57 0 0 5,500 6,000 5,000
04/11/2025 5,500 -0.1 (-1.79%) 2,193,311 11,948.17 1,204,170 6,622.94 5,600 6,100 5,100
03/11/2025 5,600 -0.1 (-1.75%) 3,024,537 16,752.83 0 0 5,700 6,200 5,200
31/10/2025 5,700 0 (0%) 1,821,843 10,262.56 0 0 5,700 6,200 5,200
30/10/2025 5,700 -0.1 (-1.72%) 2,891,852 16,418.95 0 0 5,800 6,300 5,300
29/10/2025 5,800 0.1 (1.75%) 4,718,790 26,932.72 0 0 5,700 6,200 5,200
28/10/2025 5,700 0.1 (1.79%) 3,120,100 17,364.36 0 0 5,600 6,100 5,100
27/10/2025 5,600 0.1 (1.82%) 3,904,687 21,688.87 0 0 5,500 6,000 5,000
24/10/2025 5,500 -0.1 (-1.79%) 3,800,517 21,063.03 0 0 5,600 6,100 5,100
23/10/2025 5,600 -0.2 (-3.45%) 3,137,941 17,577.03 0 0 5,800 6,300 5,300
22/10/2025 5,800 0.3 (5.45%) 5,143,486 28,641.29 0 0 5,500 6,000 5,000
21/10/2025 5,500 -0.2 (-3.51%) 3,066,948 17,017.06 0 0 5,700 6,200 5,200
20/10/2025 5,700 -0.2 (-3.39%) 1,822,943 10,441.81 0 0 5,900 6,400 5,400
17/10/2025 5,900 -0.1 (-1.67%) 1,115,151 6,603.86 0 0 6,000 6,600 5,400
16/10/2025 6,000 0.1 (1.69%) 3,887,973 23,105.42 0 0 5,900 6,400 5,400
15/10/2025 5,900 -0.1 (-1.67%) 437,786 2,584.97 0 0 6,000 6,600 5,400
14/10/2025 6,000 -0.1 (-1.64%) 2,705,831 16,139.27 0 0 6,100 6,700 5,500
13/10/2025 6,100 0 (0%) 2,721,587 16,359.04 0 0 6,100 6,700 5,500
10/10/2025 6,100 -0.1 (-1.61%) 3,505,867 21,368.76 0 0 6,200 6,800 5,600
09/10/2025 6,200 0 (0%) 3,524,220 21,538. 0 0 6,200 6,800 5,600
08/10/2025 6,200 -0.2 (-3.13%) 6,283,862 38,852.87 0 0 6,400 7,000 5,800
07/10/2025 6,400 0.5 (8.47%) 6,103,302 37,765.92 0 0 5,900 6,400 5,400
06/10/2025 5,900 0.2 (3.51%) 4,919,566 28,410.32 0 0 5,700 6,200 5,200
03/10/2025 5,700 0 (0%) 1,768,586 9,958.92 0 0 5,700 6,200 5,200
02/10/2025 5,700 0 (0%) 2,082,119 11,784.45 0 0 5,700 6,200 5,200
01/10/2025 5,700 0.1 (1.79%) 4,360,724 24,448.63 0 0 5,600 6,100 5,100

Dữ liệu lịch sử - BSC

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