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
18/03/2026 6,400 0.41 (6.84%) 191,400 1,224.96 0 0 5,990 6,400 5,580
17/03/2026 5,990 0.39 (6.96%) 101,400 601.52 0 0 5,600 5,990 5,210
16/03/2026 5,600 0.02 (0.36%) 26,200 147.28 0 0 5,580 5,970 5,190
13/03/2026 5,580 -0.02 (-0.36%) 40,700 218.39 0 0 5,600 5,990 5,210
12/03/2026 5,600 -0.07 (-1.23%) 10,300 57.37 0 0 5,670 6,060 5,280
11/03/2026 5,670 0.21 (3.85%) 22,200 123.8 0 0 5,460 5,840 5,080
10/03/2026 5,460 0.01 (0.18%) 64,100 352.44 0 0 5,450 5,830 5,070
09/03/2026 5,450 -0.4 (-6.84%) 224,700 1,225.08 0 0 5,850 6,250 5,450
06/03/2026 5,850 0 (0%) 9,600 55.18 0 0 5,850 6,250 5,450
05/03/2026 5,850 0.05 (0.86%) 4,100 23.87 0 0 5,800 6,200 5,400
04/03/2026 5,800 -0.05 (-0.85%) 17,400 100.86 0 0 5,850 6,250 5,450
03/03/2026 5,850 -0.09 (-1.52%) 7,500 44.19 0 0 5,940 6,350 5,530
02/03/2026 5,940 -0.06 (-1%) 28,900 167.84 0 0 6,000 6,420 5,580
27/02/2026 6,000 0 (0%) 30,400 181.47 0 0 6,000 6,420 5,580
26/02/2026 6,000 -0.01 (-0.17%) 27,200 163.49 0 0 6,010 6,430 5,590
25/02/2026 6,010 -0.08 (-1.31%) 24,800 149.68 0 0 6,090 6,510 5,670
24/02/2026 6,090 0.02 (0.33%) 17,800 107.77 0 0 6,070 6,490 5,650
23/02/2026 6,070 0.02 (0.33%) 11,000 66.8 0 0 6,050 6,470 5,630
13/02/2026 6,050 0.09 (1.51%) 19,700 117.62 0 0 5,960 6,370 5,550
12/02/2026 5,960 -0.1 (-1.65%) 9,200 54.76 0 0 6,060 6,480 5,640
11/02/2026 6,060 0.12 (2.02%) 17,800 106.37 0 0 5,940 6,350 5,530
10/02/2026 5,940 -0.06 (-1%) 17,300 102.84 0 0 6,000 6,420 5,580
09/02/2026 6,000 -0.01 (-0.17%) 12,400 74.41 0 0 6,010 6,430 5,590
06/02/2026 6,010 0 (0%) 36,600 219.13 0 0 6,010 6,430 5,590
05/02/2026 6,010 -0.01 (-0.17%) 28,600 172.24 0 0 6,020 6,440 5,600
04/02/2026 6,020 -0.03 (-0.5%) 55,700 336.1 0 0 6,050 6,470 5,630
03/02/2026 6,050 -0.07 (-1.14%) 12,700 76.89 0 0 6,120 6,540 5,700
02/02/2026 6,120 0.02 (0.33%) 17,200 104.95 0 0 6,100 6,520 5,680
30/01/2026 6,100 -0.04 (-0.65%) 42,400 256.67 0 0 6,140 6,560 5,720
29/01/2026 6,140 0.14 (2.33%) 12,300 74.99 0 0 6,000 6,420 5,580
28/01/2026 6,000 -0.1 (-1.64%) 29,300 176.83 0 0 6,100 6,520 5,680
27/01/2026 6,100 -0.11 (-1.77%) 20,800 127.1 0 0 6,210 6,640 5,780
26/01/2026 6,210 0.04 (0.65%) 28,600 176.21 0 0 6,170 6,600 5,740
23/01/2026 6,170 -0.02 (-0.32%) 34,000 208.93 0 0 6,190 6,620 5,760
22/01/2026 6,190 -0.04 (-0.64%) 24,600 151.75 0 0 6,230 6,660 5,800
21/01/2026 6,230 0.02 (0.32%) 11,100 68.32 0 0 6,210 6,640 5,780
20/01/2026 6,210 -0.02 (-0.32%) 52,800 327.85 0 0 6,230 6,660 5,800
19/01/2026 6,230 -0.02 (-0.32%) 24,700 154.32 0 0 6,250 6,680 5,820
16/01/2026 6,250 0 (0%) 43,600 273.09 0 0 6,250 6,680 5,820
15/01/2026 6,250 -0.05 (-0.79%) 29,900 189.31 0 0 6,300 6,740 5,860
14/01/2026 6,300 0 (0%) 70,000 441.86 0 0 6,300 6,740 5,860
13/01/2026 6,300 -0.04 (-0.63%) 29,700 186.68 0 0 6,340 6,780 5,900
12/01/2026 6,340 0.03 (0.48%) 103,600 652.87 0 0 6,310 6,750 5,870
09/01/2026 6,310 -0.04 (-0.63%) 12,900 82.12 0 0 6,350 6,790 5,910
08/01/2026 6,350 0 (0%) 14,900 95.12 0 0 6,350 6,790 5,910
07/01/2026 6,350 -0.05 (-0.78%) 28,300 179.59 0 0 6,400 6,840 5,960
06/01/2026 6,400 -0.02 (-0.31%) 30,000 192.01 0 0 6,420 6,860 5,980
05/01/2026 6,420 -0.03 (-0.47%) 33,200 213.65 0 0 6,450 6,900 6,000
31/12/2025 6,450 -0.05 (-0.77%) 18,100 117.69 0 0 6,500 6,950 6,050
30/12/2025 6,500 0.11 (1.72%) 14,300 92.19 0 0 6,390 6,830 5,950
29/12/2025 6,390 -0.12 (-1.84%) 15,500 99.36 0 0 6,510 6,960 6,060
26/12/2025 6,510 0.01 (0.15%) 31,600 203.22 0 0 6,500 6,950 6,050
25/12/2025 6,500 -0.05 (-0.76%) 39,000 253.64 0 0 6,550 7,000 6,100
24/12/2025 6,550 0 (0%) 41,500 271.87 0 0 6,550 7,000 6,100
23/12/2025 6,550 0 (0%) 19,100 124.86 0 0 6,550 7,000 6,100
22/12/2025 6,550 -0.05 (-0.76%) 8,700 57.12 0 0 6,600 7,060 6,140
19/12/2025 6,600 0.03 (0.46%) 76,500 503.19 0 0 6,570 7,020 6,120
18/12/2025 6,570 -0.09 (-1.35%) 46,500 306.14 0 0 6,660 7,120 6,200
17/12/2025 6,660 0.03 (0.45%) 14,900 99.24 0 0 6,630 7,090 6,170
16/12/2025 6,630 -0.03 (-0.45%) 6,300 41.71 0 0 6,660 7,120 6,200
15/12/2025 6,660 0.03 (0.45%) 69,900 464.43 0 0 6,630 7,090 6,170
12/12/2025 6,630 -0.07 (-1.04%) 41,000 275.87 0 0 6,700 7,160 6,240
11/12/2025 6,700 0.04 (0.6%) 75,200 501.91 0 0 6,660 7,120 6,200
10/12/2025 6,660 -0.04 (-0.6%) 22,000 146.43 0 0 6,700 7,160 6,240
09/12/2025 6,700 -0.01 (-0.15%) 44,500 295.93 0 0 6,710 7,170 6,250
08/12/2025 6,710 -0.02 (-0.3%) 48,800 326.52 0 0 6,730 7,200 6,260
05/12/2025 6,730 0.05 (0.75%) 60,400 401.79 0 0 6,680 7,140 6,220
04/12/2025 6,680 0.01 (0.15%) 39,100 260.24 0 0 6,670 7,130 6,210
03/12/2025 6,670 0.06 (0.91%) 21,600 143.19 0 0 6,610 7,070 6,150
02/12/2025 6,610 0.02 (0.3%) 87,700 576.29 0 0 6,590 7,050 6,130
01/12/2025 6,590 -0.09 (-1.35%) 30,800 204.24 0 0 6,680 7,140 6,220
28/11/2025 6,680 0.1 (1.52%) 26,800 178.21 0 0 6,580 7,040 6,120
27/11/2025 6,580 -0.1 (-1.5%) 61,500 401.05 0 0 6,680 7,140 6,220
26/11/2025 7,280 -0.02 (-0.27%) 88,600 640.62 0 0 7,300 7,810 6,790
25/11/2025 7,300 0.05 (0.69%) 77,600 561.74 0 0 7,250 7,750 6,750
24/11/2025 7,250 -0.03 (-0.41%) 115,700 834.75 0 0 7,280 7,780 6,780
21/11/2025 7,280 0.19 (2.68%) 100,100 711.41 0 0 7,090 7,580 6,600
20/11/2025 7,090 -0.02 (-0.28%) 139,300 986.24 0 0 7,110 7,600 6,620
19/11/2025 7,110 -0.17 (-2.34%) 206,900 1,465.82 0 0 7,280 7,780 6,780
18/11/2025 7,280 0.08 (1.11%) 163,000 1,192.91 0 0 7,200 7,700 6,700
17/11/2025 7,200 0.41 (6.04%) 556,300 3,714.28 0 0 6,790 7,260 6,320
14/11/2025 6,790 -0.01 (-0.15%) 261,600 1,747.76 0 0 6,800 7,270 6,330
13/11/2025 6,800 -0.05 (-0.73%) 231,700 1,568.36 0 0 6,850 7,320 6,380
12/11/2025 6,850 0.07 (1.03%) 81,700 557.3 0 0 6,780 7,250 6,310
11/11/2025 6,780 0 (0%) 25,700 173.68 0 0 6,780 7,250 6,310
10/11/2025 6,780 0.14 (2.11%) 31,700 212.41 0 0 6,640 7,100 6,180
07/11/2025 6,640 -0.06 (-0.9%) 77,100 512.12 0 0 6,700 7,160 6,240
06/11/2025 6,700 -0.02 (-0.3%) 81,700 543.63 0 0 6,720 7,190 6,250
05/11/2025 6,720 -0.04 (-0.59%) 45,100 301.65 0 0 6,760 7,230 6,290
04/11/2025 6,760 0.06 (0.9%) 75,900 506.98 0 0 6,700 7,160 6,240
03/11/2025 6,700 -0.04 (-0.59%) 133,900 902.12 0 0 6,740 7,210 6,270
31/10/2025 6,740 0.01 (0.15%) 121,800 824.86 0 0 6,730 7,200 6,260
30/10/2025 6,730 -0.19 (-2.75%) 355,900 2,487 0 0 6,920 7,400 6,440
29/10/2025 6,920 0.1 (1.47%) 51,600 360.84 0 0 6,820 7,290 6,350
28/10/2025 6,820 -0.07 (-1.02%) 50,700 347.78 0 0 6,890 7,370 6,410
27/10/2025 6,890 -0.02 (-0.29%) 14,500 99.56 0 0 6,910 7,390 6,430
24/10/2025 6,910 -0.02 (-0.29%) 50,200 343.23 0 0 6,930 7,410 6,450
23/10/2025 6,930 0.08 (1.17%) 34,900 239.09 0 0 6,850 7,320 6,380
22/10/2025 6,850 0.02 (0.29%) 21,000 143.77 0 0 6,830 7,300 6,360
21/10/2025 6,830 0.01 (0.15%) 62,000 420.5 0 0 6,820 7,290 6,350
20/10/2025 6,820 -0.42 (-5.8%) 64,900 458.49 0 0 7,240 7,740 6,740
17/10/2025 7,240 -0.12 (-1.63%) 74,300 542.44 0 0 7,360 7,870 6,850
16/10/2025 7,360 -0.01 (-0.14%) 25,400 185.93 0 0 7,370 7,880 6,860
15/10/2025 7,370 0 (0%) 95,900 701.76 0 0 7,370 7,880 6,860
14/10/2025 7,370 -0.03 (-0.41%) 90,500 665.72 0 0 7,400 7,910 6,890
13/10/2025 7,400 -0.08 (-1.07%) 141,800 1,050.15 0 0 7,480 8,000 6,960
10/10/2025 7,480 -0.02 (-0.27%) 46,100 346.84 0 0 7,500 8,020 6,980
09/10/2025 7,500 0.05 (0.67%) 62,700 469.14 0 0 7,450 7,970 6,930
08/10/2025 7,450 0.03 (0.4%) 86,900 648.38 0 0 7,420 7,930 6,910
07/10/2025 7,420 -0.07 (-0.93%) 85,200 634.4 0 0 7,490 8,010 6,970
06/10/2025 7,490 -0.01 (-0.13%) 102,500 765.51 0 0 7,500 8,020 6,980
03/10/2025 7,500 -0.15 (-1.96%) 126,200 952.12 0 0 7,650 8,180 7,120
02/10/2025 7,650 -0.24 (-3.04%) 150,800 1,173.7 0 0 7,890 8,440 7,340
01/10/2025 7,890 0.26 (3.41%) 160,700 1,252.55 0 0 7,630 8,160 7,100
30/09/2025 7,630 0 (0%) 126,400 965.76 0 0 7,630 8,160 7,100
29/09/2025 7,630 0 (0%) 19,800 151.13 0 0 7,630 8,160 7,100
26/09/2025 7,630 -0.01 (-0.13%) 55,700 424.19 0 0 7,640 8,170 7,110
25/09/2025 7,640 0.08 (1.06%) 122,700 938.21 0 0 7,560 8,080 7,040
24/09/2025 7,560 0.01 (0.13%) 60,200 452.64 0 0 7,550 8,070 7,030
23/09/2025 7,550 0.01 (0.13%) 58,100 436.69 0 0 7,540 8,060 7,020
22/09/2025 7,540 -0.02 (-0.26%) 86,000 644.09 0 0 7,560 8,080 7,040
19/09/2025 7,560 -0.01 (-0.13%) 62,700 474.41 0 0 7,570 8,090 7,050
18/09/2025 7,570 -0.04 (-0.53%) 89,600 676.57 0 0 7,610 8,140 7,080

Dữ liệu lịch sử - BSC

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