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
30/03/2026 6,200 -0.6 (-8.82%) 17,400 112.55 0 0 6,800 7,400 6,200
27/03/2026 6,800 0.1 (1.49%) 10,520 71.53 0 0 6,700 7,300 6,100
26/03/2026 6,700 0.4 (6.35%) 25,304 163.21 0 0 6,300 6,900 5,700
25/03/2026 6,300 -0.2 (-3.08%) 31,206 201.41 0 0 6,500 7,100 5,900
24/03/2026 6,500 -0.7 (-9.72%) 27,167 185.47 0 0 7,200 7,900 6,500
23/03/2026 7,200 0 (0%) 473,876 3,447.56 0 0 7,200 7,900 6,500
20/03/2026 7,200 0.2 (2.86%) 119,100 836.77 0 0 7,000 7,700 6,300
19/03/2026 7,000 0.6 (9.38%) 249,389 1,672.5 0 0 6,400 7,000 5,800
18/03/2026 6,400 0.2 (3.23%) 126,310 807.63 0 0 6,200 6,800 5,600
17/03/2026 6,200 0.4 (6.9%) 97,603 585.64 0 0 5,800 6,300 5,300
16/03/2026 5,800 0.5 (9.43%) 1,344,832 7,376.37 0 0 5,300 5,800 4,800
13/03/2026 5,300 0 (0%) 30,400 160.58 0 0 5,300 5,800 4,800
12/03/2026 5,300 -0.5 (-8.62%) 89,502 475.09 0 0 5,800 6,300 5,300
11/03/2026 5,800 -0.1 (-1.69%) 137,300 741.68 0 0 5,900 6,400 5,400
10/03/2026 5,900 0.1 (1.72%) 304,600 1,620.17 0 0 5,800 6,300 5,300
09/03/2026 5,800 -0.2 (-3.33%) 9,725 58.24 0 0 6,000 6,600 5,400
06/03/2026 6,000 0 (0%) 6,700 39.44 0 0 6,000 6,600 5,400
05/03/2026 6,000 0.1 (1.69%) 900 5.4 0 0 5,900 6,400 5,400
04/03/2026 5,900 0 (0%) 25,001 149.07 0 0 5,900 6,400 5,400
03/03/2026 5,900 -0.1 (-1.67%) 22,207 132.23 0 0 6,000 6,600 5,400
02/03/2026 6,000 -0.1 (-1.64%) 30,879 185.29 0 0 6,100 6,700 5,500
27/02/2026 6,100 0.1 (1.67%) 16,400 98.89 0 0 6,000 6,600 5,400
26/02/2026 6,000 0 (0%) 9,501 57.86 0 0 6,000 6,600 5,400
25/02/2026 6,000 -0.2 (-3.23%) 34,000 208.65 0 0 6,200 6,800 5,600
24/02/2026 6,200 -0.1 (-1.59%) 7,000 43.7 0 0 6,300 6,900 5,700
23/02/2026 6,300 0.1 (1.61%) 527 3.3 0 0 6,200 6,800 5,600
13/02/2026 6,200 0.2 (3.33%) 21,313 128.44 0 0 6,000 6,600 5,400
12/02/2026 6,000 0 (0%) 11,000 68.44 0 0 6,000 6,600 5,400
11/02/2026 6,000 0.1 (1.69%) 10,540 64.17 0 0 5,900 6,400 5,400
10/02/2026 5,900 -0.1 (-1.67%) 4,400 26.68 0 0 6,000 6,600 5,400
09/02/2026 6,000 0.1 (1.69%) 12,133 74.91 0 0 5,900 6,400 5,400
06/02/2026 5,900 0 (0%) 6,900 41.3 0 0 5,900 6,400 5,400
05/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
04/02/2026 5,900 -0.1 (-1.67%) 9,906 59.01 0 0 6,000 6,600 5,400
03/02/2026 6,000 -0.1 (-1.64%) 7,700 46.33 0 0 6,100 6,700 5,500
02/02/2026 6,100 0.2 (3.39%) 4,000 23.72 0 0 5,900 6,400 5,400
30/01/2026 5,900 0.1 (1.72%) 10,901 65.36 0 0 5,800 6,300 5,300
29/01/2026 5,800 -0.2 (-3.33%) 2,600 15.52 0 0 6,000 6,600 5,400
28/01/2026 6,000 0 (0%) 3,600 21.61 0 0 6,000 6,600 5,400
27/01/2026 6,000 -0.1 (-1.64%) 6,200 37.13 0 0 6,100 6,700 5,500
26/01/2026 6,100 0.4 (7.02%) 7,070 42.61 0 0 5,700 6,200 5,200
23/01/2026 5,700 -0.3 (-5%) 26,810 162.97 0 0 6,000 6,600 5,400
22/01/2026 6,000 -0.2 (-3.23%) 20,900 125.77 0 0 6,200 6,800 5,600
21/01/2026 6,200 0 (0%) 13,700 84.09 0 0 6,200 6,800 5,600
20/01/2026 6,200 -0.1 (-1.59%) 17,701 111.49 0 0 6,300 6,900 5,700
19/01/2026 6,300 0 (0%) 5,500 34.17 0 0 6,300 6,900 5,700
16/01/2026 6,300 -0.1 (-1.56%) 3,000 18.9 0 0 6,400 7,000 5,800
15/01/2026 6,400 -0.1 (-1.54%) 2,101 13.45 0 0 6,500 7,100 5,900
14/01/2026 6,500 0.1 (1.56%) 6,900 45.29 0 0 6,400 7,000 5,800
13/01/2026 6,400 0.2 (3.23%) 41,550 267.45 0 0 6,200 6,800 5,600
12/01/2026 6,200 -0.1 (-1.59%) 7,501 46.95 0 0 6,300 6,900 5,700
09/01/2026 6,300 0 (0%) 200 1.25 0 0 6,300 6,900 5,700
08/01/2026 6,300 -0.1 (-1.56%) 15,000 94.98 0 0 6,400 7,000 5,800
07/01/2026 6,400 0.2 (3.23%) 12,400 78.93 0 0 6,200 6,800 5,600
06/01/2026 6,200 0 (0%) 31,801 197.71 0 0 6,200 6,800 5,600
05/01/2026 6,200 -0.1 (-1.59%) 19,005 119.89 0 0 6,300 6,900 5,700
31/12/2025 6,300 0 (0%) 22,500 144.57 0 0 6,300 6,900 5,700
30/12/2025 6,300 0 (0%) 9,001 57.26 0 0 6,300 6,900 5,700
29/12/2025 6,300 0 (0%) 29,590 186.74 0 0 6,300 6,900 5,700
26/12/2025 6,300 0 (0%) 30,000 183.95 0 0 6,300 6,900 5,700
25/12/2025 6,300 0 (0%) 6,465 40.74 0 0 6,300 6,900 5,700
24/12/2025 6,300 0 (0%) 25,300 158.85 0 0 6,300 6,900 5,700
23/12/2025 6,300 0 (0%) 37,700 237.56 0 0 6,300 6,900 5,700
22/12/2025 6,300 0 (0%) 25,611 159.81 0 0 6,300 6,900 5,700
19/12/2025 6,300 -0.1 (-1.56%) 10,500 65.95 0 0 6,400 7,000 5,800
18/12/2025 6,400 0 (0%) 22,900 144.8 0 0 6,400 7,000 5,800
17/12/2025 6,400 0 (0%) 115,206 723.52 0 0 6,400 7,000 5,800
16/12/2025 6,400 0.1 (1.59%) 19,518 123.42 0 0 6,300 6,900 5,700
15/12/2025 6,300 -0.1 (-1.56%) 70,125 442.23 0 0 6,400 7,000 5,800
12/12/2025 6,400 -0.1 (-1.54%) 104,920 671.29 0 0 6,500 7,100 5,900
11/12/2025 6,500 0 (0%) 17,506 112.16 0 0 6,500 7,100 5,900
10/12/2025 6,500 0 (0%) 73,300 469.2 0 0 6,500 7,100 5,900
09/12/2025 6,500 -0.1 (-1.52%) 80,014 513.91 0 0 6,600 7,200 6,000
08/12/2025 6,600 -0.1 (-1.49%) 4,625 30.6 0 0 6,700 7,300 6,100
05/12/2025 6,700 0.2 (3.08%) 16,014 103.71 0 0 6,500 7,100 5,900
04/12/2025 6,500 -0.1 (-1.52%) 36,011 234.07 0 0 6,600 7,200 6,000
03/12/2025 6,600 0 (0%) 9,100 60.18 0 0 6,600 7,200 6,000
02/12/2025 6,600 0.1 (1.54%) 49,200 318.72 0 0 6,500 7,100 5,900
01/12/2025 6,500 0 (0%) 26,821 172.23 0 0 6,500 7,100 5,900
28/11/2025 6,500 0.1 (1.56%) 137,042 906.12 0 0 6,400 7,000 5,800
27/11/2025 6,400 -0.1 (-1.54%) 46,900 300.1 0 0 6,500 7,100 5,900
26/11/2025 6,500 -0.2 (-2.99%) 24,501 161.88 0 0 6,700 7,300 6,100
25/11/2025 6,700 0.1 (1.52%) 132,093 916.12 0 0 6,600 7,200 6,000
24/11/2025 6,600 0.2 (3.13%) 45,781 299.28 0 0 6,400 7,000 5,800
21/11/2025 6,400 0 (0%) 17,204 108.54 0 0 6,400 7,000 5,800
20/11/2025 6,400 0.1 (1.59%) 21,900 138.27 0 0 6,300 6,900 5,700
19/11/2025 6,300 0.1 (1.61%) 68,159 434.07 0 0 6,200 6,800 5,600
18/11/2025 6,200 -0.2 (-3.13%) 18,750 118.69 0 0 6,400 7,000 5,800
17/11/2025 6,400 0.1 (1.59%) 14,001 87.65 0 0 6,300 6,900 5,700
14/11/2025 6,300 0.1 (1.61%) 17,203 107.17 0 0 6,200 6,800 5,600
13/11/2025 6,200 -0.2 (-3.13%) 12,701 79.93 0 0 6,400 7,000 5,800
12/11/2025 6,400 0.1 (1.59%) 16,101 100.74 0 0 6,300 6,900 5,700
11/11/2025 6,300 0.3 (5%) 197,567 1,225.04 0 0 6,000 6,600 5,400
10/11/2025 6,000 -0.4 (-6.25%) 27,900 168.05 0 0 6,400 7,000 5,800
07/11/2025 6,400 0 (0%) 31,102 193.56 0 0 6,400 7,000 5,800
06/11/2025 6,400 -0.1 (-1.54%) 12,000 76.42 0 0 6,500 7,100 5,900
05/11/2025 6,500 0.1 (1.56%) 63,320 412.97 0 0 6,400 7,000 5,800
04/11/2025 6,400 -0.2 (-3.03%) 41,001 261.82 0 0 6,600 7,200 6,000
03/11/2025 6,600 0.6 (10%) 227,878 1,479.02 0 0 6,000 6,600 5,400
31/10/2025 6,000 -0.3 (-4.76%) 100,501 602.5 0 0 6,300 6,900 5,700
30/10/2025 6,300 -0.6 (-8.7%) 74,966 479.32 0 0 6,900 7,500 6,300
29/10/2025 6,900 0.5 (7.81%) 441,589 3,062.02 0 0 6,400 7,000 5,800
28/10/2025 6,400 0.5 (8.47%) 279,600 1,727.09 463,400 2,840.64 5,900 6,400 5,400
27/10/2025 5,900 0 (0%) 35,722 213.3 0 0 5,900 6,400 5,400
24/10/2025 5,900 0.1 (1.72%) 22,800 132.29 472,600 2,849.78 5,800 6,300 5,300
23/10/2025 5,800 0 (0%) 13,810 80.35 0 0 5,800 6,300 5,300
22/10/2025 5,800 -0.1 (-1.69%) 24,700 143.21 471,610 2,928.7 5,900 6,400 5,400
21/10/2025 5,900 0.1 (1.72%) 130,608 761.5 0 0 5,800 6,300 5,300
20/10/2025 5,800 -0.3 (-4.92%) 89,201 535.49 0 0 6,100 6,700 5,500
17/10/2025 6,100 0.1 (1.67%) 27,655 166.66 0 0 6,000 6,600 5,400
16/10/2025 6,000 0 (0%) 75,506 452.72 0 0 6,000 6,600 5,400
15/10/2025 6,000 0 (0%) 8,650 51.84 0 0 6,000 6,600 5,400
14/10/2025 6,000 0.1 (1.69%) 175,120 1,040.93 0 0 5,900 6,400 5,400
13/10/2025 5,900 -0.2 (-3.28%) 78,600 473.16 0 0 6,100 6,700 5,500
10/10/2025 6,100 0.1 (1.67%) 37,242 221.02 0 0 6,000 6,600 5,400
09/10/2025 6,000 -0.1 (-1.64%) 36,900 224.99 0 0 6,100 6,700 5,500
08/10/2025 6,100 0.2 (3.39%) 90,845 553. 0 0 5,900 6,400 5,400
07/10/2025 5,900 -0.3 (-4.84%) 64,067 387.84 0 0 6,200 6,800 5,600
06/10/2025 6,200 0.2 (3.33%) 97,416 589.28 0 0 6,000 6,600 5,400
03/10/2025 6,000 0 (0%) 85,233 501.74 0 0 6,000 6,600 5,400
02/10/2025 6,000 -0.1 (-1.64%) 58,331 354.32 0 0 6,100 6,700 5,500
01/10/2025 6,100 0.5 (8.93%) 152,030 908.14 0 0 5,600 6,100 5,100
30/09/2025 5,600 -0.4 (-6.67%) 382,900 2,192.9 0 0 6,000 6,600 5,400

Dữ liệu lịch sử - BSC

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