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
02/04/2026 5,800 0 (0%) 10,100 58.57 0 0 5,800 6,600 5,000
01/04/2026 5,800 0.1 (1.75%) 6,009 34.85 0 0 5,700 6,500 4,900
31/03/2026 5,900 0 (0%) 17,859 102.45 0 0 5,900 6,700 5,100
30/03/2026 5,900 0.2 (3.51%) 3,202 18.91 0 0 5,700 6,500 4,900
27/03/2026 5,800 -0.1 (-1.69%) 35,381 202.65 0 0 5,900 6,700 5,100
26/03/2026 5,900 0.1 (1.72%) 1,444 8.51 0 0 5,800 6,600 5,000
25/03/2026 5,900 0 (0%) 11,231 65. 0 0 5,900 6,700 5,100
24/03/2026 5,900 0.2 (3.51%) 5,921 34.85 0 0 5,700 6,500 4,900
23/03/2026 5,700 0 (0%) 31,549 180.01 0 0 5,700 6,500 4,900
20/03/2026 5,700 0 (0%) 20,800 118.69 0 0 5,700 6,500 4,900
19/03/2026 5,700 0 (0%) 23,131 132.19 0 0 5,700 6,500 4,900
18/03/2026 5,700 0 (0%) 15,015 85.59 0 0 5,700 6,500 4,900
17/03/2026 5,700 0 (0%) 1,264 7.21 0 0 5,700 6,500 4,900
16/03/2026 5,700 0 (0%) 33,336 190.12 0 0 5,700 6,500 4,900
13/03/2026 5,800 0 (0%) 33,270 190.28 0 0 5,800 6,600 5,000
12/03/2026 5,800 -0.1 (-1.69%) 13,773 80.05 0 0 5,900 6,700 5,100
11/03/2026 5,900 0.1 (1.72%) 2,714 15.89 0 0 5,800 6,600 5,000
10/03/2026 5,900 0.3 (5.36%) 45,603 264.24 0 0 5,600 6,400 4,800
09/03/2026 5,500 -0.4 (-6.78%) 98,120 549.66 0 0 5,900 6,700 5,100
06/03/2026 5,900 0 (0%) 22,700 133.96 0 0 5,900 6,700 5,100
05/03/2026 6,000 0.1 (1.69%) 17,501 103.76 0 0 5,900 6,700 5,100
04/03/2026 5,900 -0.1 (-1.67%) 12,013 70.43 0 0 6,000 6,900 5,100
03/03/2026 6,000 0 (0%) 21,035 126.58 0 0 6,000 6,900 5,100
02/03/2026 5,800 -0.3 (-4.92%) 15,112 91.34 0 0 6,100 7,000 5,200
27/02/2026 6,000 -0.1 (-1.64%) 35,947 218.61 0 0 6,100 7,000 5,200
26/02/2026 6,000 0.2 (3.45%) 4,450 27.11 0 0 5,800 6,600 5,000
25/02/2026 6,100 0 (0%) 45,522 262.16 0 0 6,100 7,000 5,200
24/02/2026 6,100 0 (0%) 3,268 19.92 0 0 6,100 7,000 5,200
23/02/2026 6,100 0 (0%) 31,903 194.4 0 0 6,100 7,000 5,200
13/02/2026 6,100 0 (0%) 9,127 55.39 0 0 6,100 7,000 5,200
12/02/2026 6,100 0 (0%) 1,069 6.47 0 0 6,100 7,000 5,200
11/02/2026 6,100 0.1 (1.67%) 375 2.27 0 0 6,000 6,900 5,100
10/02/2026 6,000 0.1 (1.69%) 14,835 88.45 0 0 5,900 6,700 5,100
09/02/2026 6,000 0 (0%) 22,672 134.25 0 0 6,000 6,900 5,100
06/02/2026 6,000 0 (0%) 7,301 43.53 0 0 6,000 6,900 5,100
05/02/2026 6,000 0 (0%) 12,541 75.37 0 0 6,000 6,900 5,100
04/02/2026 6,000 0 (0%) 5,304 31.91 0 0 6,000 6,900 5,100
03/02/2026 6,000 0 (0%) 3,600 21.61 0 0 6,000 6,900 5,100
02/02/2026 6,000 -0.1 (-1.64%) 13,806 83.12 0 0 6,100 7,000 5,200
30/01/2026 6,100 0 (0%) 18,930 114.8 0 0 6,100 7,000 5,200
29/01/2026 6,100 0.1 (1.67%) 12,102 73.79 0 0 6,000 6,900 5,100
28/01/2026 6,000 0.1 (1.69%) 16,224 97.24 0 0 5,900 6,700 5,100
27/01/2026 6,000 0 (0%) 31,515 186.8 0 0 6,000 6,900 5,100
26/01/2026 6,100 -0.1 (-1.61%) 71,306 430.02 0 0 6,200 7,100 5,300
23/01/2026 6,200 0 (0%) 9,106 56.5 0 0 6,200 7,100 5,300
22/01/2026 6,300 0.1 (1.61%) 10,917 67.47 0 0 6,200 7,100 5,300
21/01/2026 6,200 0 (0%) 9,830 60.78 0 0 6,200 7,100 5,300
20/01/2026 6,200 0.1 (1.64%) 17,703 110.59 0 0 6,100 7,000 5,200
19/01/2026 6,100 0 (0%) 7,102 43.33 0 0 6,100 7,000 5,200
16/01/2026 6,200 0 (0%) 50,390 307.23 0 0 6,200 7,100 5,300
15/01/2026 6,200 0.1 (1.64%) 14,406 89.21 0 0 6,100 7,000 5,200
14/01/2026 6,200 0.1 (1.64%) 34,013 207.69 0 0 6,100 7,000 5,200
13/01/2026 6,200 0 (0%) 34,570 211.76 0 0 6,200 7,100 5,300
12/01/2026 6,200 0 (0%) 8,113 50.62 0 0 6,200 7,100 5,300
09/01/2026 6,100 -0.1 (-1.61%) 11,308 69.68 0 0 6,200 7,100 5,300
08/01/2026 6,300 0 (0%) 30,652 190.61 0 0 6,300 7,200 5,400
07/01/2026 6,300 0.1 (1.61%) 25,000 156.92 0 0 6,200 7,100 5,300
06/01/2026 6,200 0 (0%) 31,704 196.66 0 0 6,200 7,100 5,300
05/01/2026 6,300 0.1 (1.61%) 917,018 5,709.6 0 0 6,200 7,100 5,300
31/12/2025 6,300 0 (0%) 9,457 59.05 0 0 6,300 7,200 5,400
30/12/2025 6,300 -0.1 (-1.56%) 16,854 105.95 0 0 6,400 7,300 5,500
29/12/2025 6,400 0.1 (1.59%) 11,517 73.19 0 0 6,300 7,200 5,400
26/12/2025 6,200 0 (0%) 29,367 183.84 0 0 6,200 7,100 5,300
25/12/2025 6,200 -0.1 (-1.59%) 69,142 427.1 0 0 6,300 7,200 5,400
24/12/2025 6,300 -0.1 (-1.56%) 93,632 590.22 0 0 6,400 7,300 5,500
23/12/2025 6,400 -0.1 (-1.54%) 39,810 255.73 0 0 6,500 7,400 5,600
22/12/2025 6,500 0 (0%) 157,021 1,027.2 0 0 6,500 7,400 5,600
19/12/2025 6,700 0.6 (9.84%) 52,601 344.26 0 0 6,100 7,000 5,200
18/12/2025 6,800 0.8 (13.33%) 3,416,436 20,805.82 4,541,727 23,162.81 6,000 6,900 5,100
17/12/2025 6,100 0 (0%) 36,251 218. 0 0 6,100 7,000 5,200
16/12/2025 6,200 0 (0%) 2,602 15.86 0 0 6,200 7,100 5,300
15/12/2025 6,100 0.1 (1.67%) 17,500 108.04 0 0 6,000 6,900 5,100
12/12/2025 6,000 0 (0%) 23,302 140. 0 0 6,000 6,900 5,100
11/12/2025 6,000 -0.1 (-1.64%) 95,799 575.19 0 0 6,100 7,000 5,200
10/12/2025 6,200 0.1 (1.64%) 8,647 52.75 0 0 6,100 7,000 5,200
09/12/2025 6,000 -0.1 (-1.64%) 40,412 244.78 0 0 6,100 7,000 5,200
08/12/2025 6,100 -0.1 (-1.61%) 6,701 41.21 0 0 6,200 7,100 5,300
05/12/2025 6,200 -0.1 (-1.59%) 11,534 71.64 0 0 6,300 7,200 5,400
04/12/2025 6,300 0.2 (3.28%) 8,800 55.03 0 0 6,100 7,000 5,200
03/12/2025 6,200 0.1 (1.64%) 13,902 84.92 0 0 6,100 7,000 5,200
02/12/2025 6,200 0.1 (1.64%) 16,100 98.55 0 0 6,100 7,000 5,200
01/12/2025 6,000 -0.1 (-1.64%) 9,514 57.84 0 0 6,100 7,000 5,200
28/11/2025 6,100 0 (0%) 11,005 67.13 0 0 6,100 7,000 5,200
27/11/2025 6,000 -0.1 (-1.64%) 8,207 49.84 0 0 6,100 7,000 5,200
26/11/2025 6,100 0 (0%) 29,307 179. 0 0 6,100 7,000 5,200
25/11/2025 6,100 -0.1 (-1.61%) 49,130 298.98 0 0 6,200 7,100 5,300
24/11/2025 6,100 -0.2 (-3.17%) 61,841 381.75 0 0 6,300 7,200 5,400
21/11/2025 6,300 0 (0%) 49,010 307.69 0 0 6,300 7,200 5,400
20/11/2025 6,400 0 (0%) 38,953 244.7 0 0 6,400 7,300 5,500
19/11/2025 6,300 -0.1 (-1.56%) 15,537 99.54 0 0 6,400 7,300 5,500
18/11/2025 6,500 0 (0%) 11,504 73.82 0 0 6,500 7,400 5,600
17/11/2025 6,600 0 (0%) 50,716 328.63 0 0 6,600 7,500 5,700
14/11/2025 6,500 -0.1 (-1.52%) 10,097 66.41 0 0 6,600 7,500 5,700
13/11/2025 6,500 -0.2 (-2.99%) 22,460 149.05 0 0 6,700 7,700 5,700
12/11/2025 6,800 0.5 (7.94%) 141,531 950.24 0 0 6,300 7,200 5,400
11/11/2025 6,400 0.2 (3.23%) 107,745 682.37 0 0 6,200 7,100 5,300
10/11/2025 6,400 0.2 (3.23%) 35,102 217.36 0 0 6,200 7,100 5,300
07/11/2025 6,300 0 (0%) 7,448 46.46 0 0 6,300 7,200 5,400
06/11/2025 6,300 -0.1 (-1.56%) 33,564 212.88 0 0 6,400 7,300 5,500
05/11/2025 6,500 0.2 (3.17%) 71,844 460.61 0 0 6,300 7,200 5,400
04/11/2025 6,300 0.1 (1.61%) 148,120 930.03 0 0 6,200 7,100 5,300
03/11/2025 6,200 0.2 (3.33%) 85,482 529.74 0 0 6,000 6,900 5,100
31/10/2025 6,100 0.2 (3.39%) 74,965 452.72 0 0 5,900 6,700 5,100
30/10/2025 5,900 0 (0%) 7,370 43.45 0 0 5,900 6,700 5,100
29/10/2025 5,900 0.1 (1.72%) 13,584 79.62 0 0 5,800 6,600 5,000
28/10/2025 5,800 0 (0%) 16,800 97.12 0 0 5,800 6,600 5,000
27/10/2025 5,800 -0.1 (-1.69%) 28,213 163.65 0 0 5,900 6,700 5,100
24/10/2025 5,800 -0.3 (-4.92%) 50,734 297.67 0 0 6,100 7,000 5,200
23/10/2025 6,000 0.3 (5.26%) 60,187 365.11 0 0 5,700 6,500 4,900
22/10/2025 5,800 0 (0%) 16,712 95.81 0 0 5,800 6,600 5,000
21/10/2025 5,800 0 (0%) 23,099 133.94 0 0 5,800 6,600 5,000
20/10/2025 5,800 -0.1 (-1.69%) 15,228 88.58 0 0 5,900 6,700 5,100
17/10/2025 5,900 0 (0%) 27,557 161.97 0 0 5,900 6,700 5,100
16/10/2025 5,900 -0.1 (-1.67%) 39,016 230.16 0 0 6,000 6,900 5,100
15/10/2025 5,900 -0.1 (-1.67%) 16,753 100.24 0 0 6,000 6,900 5,100
14/10/2025 5,900 -0.2 (-3.28%) 65,226 389.76 0 0 6,100 7,000 5,200
13/10/2025 6,100 0 (0%) 13,125 79.64 0 0 6,100 7,000 5,200
10/10/2025 6,100 -0.1 (-1.61%) 38,917 238.18 0 0 6,200 7,100 5,300
09/10/2025 6,200 0 (0%) 21,326 131.81 0 0 6,200 7,100 5,300
08/10/2025 6,300 0.1 (1.61%) 24,002 149.98 0 0 6,200 7,100 5,300
07/10/2025 6,200 0 (0%) 10,293 63.82 0 0 6,200 7,100 5,300
06/10/2025 6,200 -0.1 (-1.59%) 114,252 710.08 0 0 6,300 7,200 5,400
03/10/2025 6,300 0 (0%) 21,000 132.26 0 0 6,300 7,200 5,400
02/10/2025 6,300 0 (0%) 9,009 56.78 0 0 6,300 7,200 5,400

Dữ liệu lịch sử - BSC

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