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
26/03/2026 5,900 0 (0%) 166,925 984.14 0 0 5,900 6,400 5,400
25/03/2026 5,900 0 (0%) 511,811 3,019.76 0 0 5,900 6,400 5,400
24/03/2026 5,900 0.1 (1.72%) 976,756 5,833.23 0 0 5,800 6,300 5,300
23/03/2026 5,800 -0.1 (-1.69%) 612,977 3,550.84 0 0 5,900 6,400 5,400
20/03/2026 5,900 0 (0%) 813,457 4,851.67 0 0 5,900 6,400 5,400
19/03/2026 5,900 -0.2 (-3.28%) 389,951 2,325.4 0 0 6,100 6,700 5,500
18/03/2026 6,100 0.1 (1.67%) 1,161,235 6,991.55 0 0 6,000 6,600 5,400
17/03/2026 6,000 0 (0%) 1,387,639 8,371.55 0 0 6,000 6,600 5,400
16/03/2026 6,000 0.2 (3.45%) 2,461,054 14,593.61 0 0 5,800 6,300 5,300
13/03/2026 5,800 0 (0%) 432,934 2,510.92 200,000 1,060 5,800 6,300 5,300
12/03/2026 5,800 0 (0%) 681,804 3,940.85 0 0 5,800 6,300 5,300
11/03/2026 5,800 0 (0%) 1,227,532 7,145.15 0 0 5,800 6,300 5,300
10/03/2026 5,800 0.3 (5.45%) 1,052,040 5,992.1 0 0 5,500 6,000 5,000
09/03/2026 5,500 -0.3 (-5.17%) 2,089,877 11,337.72 0 0 5,800 6,300 5,300
06/03/2026 5,800 0 (0%) 157,500 904.8 0 0 5,800 6,300 5,300
05/03/2026 5,800 0 (0%) 245,469 1,415.93 0 0 5,800 6,300 5,300
04/03/2026 5,800 0 (0%) 540,844 3,090.19 0 0 5,800 6,300 5,300
03/03/2026 5,800 0 (0%) 624,091 3,580.17 0 0 5,800 6,300 5,300
02/03/2026 5,800 -0.1 (-1.69%) 492,185 2,825.91 0 0 5,900 6,400 5,400
27/02/2026 5,900 -0.1 (-1.67%) 855,239 5,048.21 0 0 6,000 6,600 5,400
26/02/2026 6,000 0.1 (1.69%) 569,624 3,375.98 0 0 5,900 6,400 5,400
25/02/2026 5,900 0.1 (1.72%) 1,335,517 7,909.53 0 0 5,800 6,300 5,300
24/02/2026 5,800 0.1 (1.75%) 1,114,370 6,397.91 0 0 5,700 6,200 5,200
23/02/2026 5,700 0 (0%) 153,191 863.62 0 0 5,700 6,200 5,200
13/02/2026 5,700 0 (0%) 417,878 2,356.06 0 0 5,700 6,200 5,200
12/02/2026 5,700 0 (0%) 256,307 1,443.33 0 0 5,700 6,200 5,200
11/02/2026 5,700 0 (0%) 460,984 2,591.58 0 0 5,700 6,200 5,200
10/02/2026 5,700 0 (0%) 580,860 3,234.12 0 0 5,700 6,200 5,200
09/02/2026 5,700 0 (0%) 415,306 2,332.21 0 0 5,700 6,200 5,200
06/02/2026 5,700 0 (0%) 468,751 2,615.58 0 0 5,700 6,200 5,200
05/02/2026 5,700 0 (0%) 533,361 3,001.94 0 0 5,700 6,200 5,200
04/02/2026 5,700 -0.1 (-1.72%) 825,161 4,654.02 0 0 5,800 6,300 5,300
03/02/2026 5,800 0.2 (3.57%) 764,500 4,349.36 0 0 5,600 6,100 5,100
02/02/2026 5,600 -0.2 (-3.45%) 478,127 2,685.03 0 0 5,800 6,300 5,300
30/01/2026 5,800 0 (0%) 478,703 2,721.41 979,000 6,167.7 5,800 6,300 5,300
29/01/2026 5,800 0 (0%) 116,759 669.56 0 0 5,800 6,300 5,300
28/01/2026 5,800 0 (0%) 210,857 1,211.99 0 0 5,800 6,300 5,300
27/01/2026 5,800 0 (0%) 914,357 5,266.51 0 0 5,800 6,300 5,300
26/01/2026 5,800 -0.2 (-3.33%) 226,984 1,328.27 0 0 6,000 6,600 5,400
23/01/2026 6,000 0 (0%) 923,600 5,555.51 0 0 6,000 6,600 5,400
22/01/2026 6,000 0.3 (5.26%) 2,767,465 16,198.6 0 0 5,700 6,200 5,200
21/01/2026 5,700 0 (0%) 1,138,341 6,477.09 0 0 5,700 6,200 5,200
20/01/2026 5,700 0 (0%) 957,920 5,458.87 0 0 5,700 6,200 5,200
19/01/2026 5,700 0 (0%) 1,174,020 6,685.17 0 0 5,700 6,200 5,200
16/01/2026 5,700 0 (0%) 721,919 4,109. 0 0 5,700 6,200 5,200
15/01/2026 5,700 0 (0%) 522,321 2,973.34 0 0 5,700 6,200 5,200
14/01/2026 5,700 -0.2 (-3.39%) 148,207 849.26 0 0 5,900 6,400 5,400
13/01/2026 5,900 0 (0%) 331,887 1,923.7 0 0 5,900 6,400 5,400
12/01/2026 5,900 0 (0%) 445,461 2,582.72 0 0 5,900 6,400 5,400
09/01/2026 5,900 0 (0%) 550,911 3,183.87 0 0 5,900 6,400 5,400
08/01/2026 5,900 0 (0%) 516,331 2,991.76 0 0 5,900 6,400 5,400
07/01/2026 5,900 0 (0%) 1,272,000 7,378.82 0 0 5,900 6,400 5,400
06/01/2026 5,900 0 (0%) 2,812,901 16,342.75 0 0 5,900 6,400 5,400
05/01/2026 5,900 0 (0%) 236,712 1,382.74 0 0 5,900 6,400 5,400
31/12/2025 5,900 0 (0%) 238,501 1,375.65 0 0 5,900 6,400 5,400
30/12/2025 5,900 0 (0%) 220,960 1,290.24 0 0 5,900 6,400 5,400
29/12/2025 5,900 0 (0%) 212,510 1,241.13 0 0 5,900 6,400 5,400
26/12/2025 5,900 0 (0%) 243,003 1,425.52 0 0 5,900 6,400 5,400
25/12/2025 5,900 -0.2 (-3.28%) 241,932 1,449.12 0 0 6,100 6,700 5,500
24/12/2025 6,100 0 (0%) 233,869 1,409.34 0 0 6,100 6,700 5,500
23/12/2025 6,100 -0.1 (-1.61%) 268,104 1,622.39 0 0 6,200 6,800 5,600
22/12/2025 6,200 0.1 (1.64%) 179,007 1,092.72 0 0 6,100 6,700 5,500
19/12/2025 6,100 0 (0%) 315,272 1,914.49 0 0 6,100 6,700 5,500
18/12/2025 6,100 0.1 (1.67%) 147,510 897.59 0 0 6,000 6,600 5,400
17/12/2025 6,000 -0.1 (-1.64%) 175,314 1,065.96 0 0 6,100 6,700 5,500
16/12/2025 6,100 0 (0%) 486,853 2,998.84 0 0 6,100 6,700 5,500
15/12/2025 6,100 -0.1 (-1.61%) 252,767 1,548.81 0 0 6,200 6,800 5,600
12/12/2025 6,200 -0.2 (-3.13%) 489,993 3,095.2 0 0 6,400 7,000 5,800
11/12/2025 6,400 0 (0%) 463,000 2,964 462,000 2,772 6,400 7,000 5,800
10/12/2025 6,400 0.1 (1.59%) 1,124,288 7,132.93 0 0 6,300 6,900 5,700
09/12/2025 6,300 0.2 (3.28%) 1,189,312 7,378.97 0 0 6,100 6,700 5,500
08/12/2025 6,100 -0.1 (-1.61%) 599,903 3,665.36 0 0 6,200 6,800 5,600
05/12/2025 6,200 0 (0%) 2,781,005 17,173.38 0 0 6,200 6,800 5,600
04/12/2025 6,200 -0.2 (-3.13%) 906,421 5,736.23 0 0 6,400 7,000 5,800
03/12/2025 6,400 0.5 (8.47%) 2,420,938 15,101.96 0 0 5,900 6,400 5,400
02/12/2025 5,900 0 (0%) 397,173 2,306.78 0 0 5,900 6,400 5,400
01/12/2025 5,900 0 (0%) 546,756 3,222.3 0 0 5,900 6,400 5,400
28/11/2025 5,900 -0.1 (-1.67%) 439,148 2,594.27 0 0 6,000 6,600 5,400
27/11/2025 6,000 0 (0%) 214,625 1,276.17 0 0 6,000 6,600 5,400
26/11/2025 6,000 0 (0%) 285,932 1,698.51 0 0 6,000 6,600 5,400
25/11/2025 6,000 0 (0%) 282,500 1,679. 0 0 6,000 6,600 5,400
24/11/2025 6,000 0 (0%) 392,605 2,356.65 0 0 6,000 6,600 5,400
21/11/2025 6,000 -0.1 (-1.64%) 1,002,208 6,013.72 0 0 6,100 6,700 5,500
20/11/2025 6,100 -0.2 (-3.17%) 670,602 4,137.79 0 0 6,300 6,900 5,700
19/11/2025 6,300 0 (0%) 945,717 5,895.03 0 0 6,300 6,900 5,700
18/11/2025 6,300 -0.3 (-4.55%) 4,320,457 27,425.49 0 0 6,600 7,200 6,000
17/11/2025 6,600 0.2 (3.13%) 1,727,591 11,246.99 0 0 6,400 7,000 5,800
14/11/2025 6,400 -0.1 (-1.54%) 305,416 1,939.13 0 0 6,500 7,100 5,900
13/11/2025 6,500 -0.1 (-1.52%) 172,351 1,121.29 0 0 6,600 7,200 6,000
12/11/2025 6,600 0.3 (4.76%) 674,601 4,331.53 0 0 6,300 6,900 5,700
11/11/2025 6,300 0 (0%) 449,100 2,853.58 0 0 6,300 6,900 5,700
10/11/2025 6,300 0 (0%) 536,985 3,336.81 0 0 6,300 6,900 5,700
07/11/2025 6,300 0 (0%) 514,364 3,189.64 0 0 6,300 6,900 5,700
06/11/2025 6,300 0 (0%) 457,763 2,861.32 0 0 6,300 6,900 5,700
05/11/2025 6,300 -0.2 (-3.08%) 347,522 2,184.44 0 0 6,500 7,100 5,900
04/11/2025 6,500 0.1 (1.56%) 887,300 5,548.24 0 0 6,400 7,000 5,800
03/11/2025 6,400 0 (0%) 596,025 3,848.1 0 0 6,400 7,000 5,800
31/10/2025 6,400 -0.1 (-1.54%) 1,400,838 8,994.68 0 0 6,500 7,100 5,900
30/10/2025 6,500 -0.2 (-2.99%) 1,401,977 9,277.78 0 0 6,700 7,300 6,100
29/10/2025 6,700 -0.1 (-1.47%) 928,696 6,213.37 0 0 6,800 7,400 6,200
28/10/2025 6,800 0 (0%) 957,700 6,449.19 0 0 6,800 7,400 6,200
27/10/2025 6,800 0 (0%) 1,766,410 12,184.13 0 0 6,800 7,400 6,200
24/10/2025 6,800 0.3 (4.62%) 1,422,449 9,447.46 0 0 6,500 7,100 5,900
23/10/2025 6,500 0.1 (1.56%) 1,744,275 11,396.09 0 0 6,400 7,000 5,800
22/10/2025 6,400 0 (0%) 803,496 5,098.62 0 0 6,400 7,000 5,800
21/10/2025 6,400 0.1 (1.59%) 1,237,859 7,731.32 0 0 6,300 6,900 5,700
20/10/2025 6,300 -0.5 (-7.35%) 973,498 6,394.99 0 0 6,800 7,400 6,200
17/10/2025 6,800 0.1 (1.49%) 2,639,270 18,132.43 0 0 6,700 7,300 6,100
16/10/2025 6,700 0.1 (1.52%) 1,546,357 10,251.25 0 0 6,600 7,200 6,000
15/10/2025 6,600 0 (0%) 674,432 4,432.49 0 0 6,600 7,200 6,000
14/10/2025 6,600 -0.1 (-1.49%) 1,752,669 11,874.51 0 0 6,700 7,300 6,100
13/10/2025 6,700 0.3 (4.69%) 847,816 5,419.91 0 0 6,400 7,000 5,800
10/10/2025 6,400 -0.1 (-1.54%) 585,380 3,750.02 0 0 6,500 7,100 5,900
09/10/2025 6,500 0 (0%) 368,764 2,403.83 0 0 6,500 7,100 5,900
08/10/2025 6,500 -0.1 (-1.52%) 672,808 4,382.87 0 0 6,600 7,200 6,000
07/10/2025 6,600 0 (0%) 761,281 4,967.57 0 0 6,600 7,200 6,000
06/10/2025 6,600 -0.2 (-2.94%) 1,584,778 10,532.71 0 0 6,800 7,400 6,200
03/10/2025 6,800 -0.2 (-2.86%) 1,952,354 13,233.06 0 0 7,000 7,700 6,300
02/10/2025 7,000 0.2 (2.94%) 8,159,015 57,264.99 0 0 6,800 7,400 6,200
01/10/2025 6,800 0.2 (3.03%) 1,248,265 8,310.98 0 0 6,600 7,200 6,000
30/09/2025 6,600 0.2 (3.13%) 1,930,884 12,538.19 0 0 6,400 7,000 5,800
29/09/2025 6,400 0 (0%) 1,235,559 8,029.66 0 0 6,400 7,000 5,800
26/09/2025 6,400 0.1 (1.59%) 1,100,081 6,999.28 0 0 6,300 6,900 5,700

Dữ liệu lịch sử - BSC

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