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 4,600 0.07 (1.55%) 79,700 365.13 0 0 4,530 4,840 4,220
31/03/2026 4,530 0.08 (1.8%) 12,800 57.49 0 0 4,450 4,760 4,140
30/03/2026 4,450 -0.07 (-1.55%) 31,600 142.98 0 0 4,520 4,830 4,210
27/03/2026 4,520 -0.03 (-0.66%) 18,500 83.17 0 0 4,550 4,860 4,240
26/03/2026 4,550 -0.01 (-0.22%) 16,400 73.79 0 0 4,560 4,870 4,250
25/03/2026 4,560 0.03 (0.66%) 23,100 104.09 0 0 4,530 4,840 4,220
24/03/2026 4,530 -0.06 (-1.31%) 41,000 186.25 0 0 4,590 4,910 4,270
23/03/2026 4,590 -0.05 (-1.08%) 85,200 386.65 0 0 4,640 4,960 4,320
20/03/2026 4,640 0.04 (0.87%) 40,500 183.79 0 0 4,600 4,920 4,280
19/03/2026 4,600 -0.04 (-0.86%) 23,100 105.66 0 0 4,640 4,960 4,320
18/03/2026 4,640 -0.05 (-1.07%) 30,600 139.78 0 0 4,690 5,010 4,370
17/03/2026 4,690 0.09 (1.96%) 10,000 46.46 0 0 4,600 4,920 4,280
16/03/2026 4,600 0.01 (0.22%) 5,200 23.84 0 0 4,590 4,910 4,270
13/03/2026 4,590 0.04 (0.88%) 37,200 170.14 0 0 4,550 4,860 4,240
12/03/2026 4,550 -0.08 (-1.73%) 45,900 212.4 0 0 4,630 4,950 4,310
11/03/2026 4,630 0.08 (1.76%) 23,300 107.03 0 0 4,550 4,860 4,240
10/03/2026 4,550 0.11 (2.48%) 91,300 406. 0 0 4,440 4,750 4,130
09/03/2026 4,440 -0.33 (-6.92%) 120,800 538.87 0 0 4,770 5,100 4,440
06/03/2026 4,770 0 (0%) 6,100 28.93 0 0 4,770 5,100 4,440
05/03/2026 4,770 -0.02 (-0.42%) 41,500 196.43 0 0 4,790 5,120 4,460
04/03/2026 4,790 0 (0%) 30,900 146.6 2,318,000 11,126.4 4,790 5,120 4,460
03/03/2026 4,790 -0.01 (-0.21%) 14,600 69.05 0 0 4,800 5,130 4,470
02/03/2026 4,800 -0.01 (-0.21%) 48,300 230.22 0 0 4,810 5,140 4,480
27/02/2026 4,810 -0.01 (-0.21%) 3,300 15.82 0 0 4,820 5,150 4,490
26/02/2026 4,820 0.01 (0.21%) 9,400 45.15 0 0 4,810 5,140 4,480
25/02/2026 4,810 0 (0%) 40,500 194.81 0 0 4,810 5,140 4,480
24/02/2026 4,810 0.02 (0.42%) 17,500 84.04 0 0 4,790 5,120 4,460
23/02/2026 4,790 -0.01 (-0.21%) 30,300 145.53 0 0 4,800 5,130 4,470
13/02/2026 4,800 -0.04 (-0.83%) 8,900 42.72 0 0 4,840 5,170 4,510
12/02/2026 4,840 0.04 (0.83%) 12,600 60.58 0 0 4,800 5,130 4,470
11/02/2026 4,800 0 (0%) 183,400 874.74 0 0 4,800 5,130 4,470
10/02/2026 4,800 0 (0%) 12,900 61.78 0 0 4,800 5,130 4,470
09/02/2026 4,800 -0.02 (-0.41%) 60,900 289.79 0 0 4,820 5,150 4,490
06/02/2026 4,820 0.04 (0.84%) 12,400 60.01 0 0 4,780 5,110 4,450
05/02/2026 4,780 -0.03 (-0.62%) 59,600 285.21 0 0 4,810 5,140 4,480
04/02/2026 4,810 0 (0%) 29,600 141.9 0 0 4,810 5,140 4,480
03/02/2026 4,810 0.03 (0.63%) 9,400 45.12 0 0 4,780 5,110 4,450
02/02/2026 4,780 0.08 (1.7%) 30,200 142.3 0 0 4,700 5,020 4,380
30/01/2026 4,700 0.02 (0.43%) 38,000 177.53 0 0 4,680 5,000 4,360
29/01/2026 4,680 0 (0%) 95,200 445.44 0 0 4,680 5,000 4,360
28/01/2026 4,680 -0.03 (-0.64%) 38,400 179.32 0 0 4,710 5,030 4,390
27/01/2026 4,710 -0.09 (-1.88%) 204,000 928.8 0 0 4,800 5,130 4,470
26/01/2026 4,800 -0.26 (-5.14%) 111,400 539.16 0 0 5,060 5,410 4,710
23/01/2026 5,060 0 (0%) 53,300 266.93 0 0 5,060 5,410 4,710
22/01/2026 5,060 0.01 (0.2%) 58,900 296.4 0 0 5,050 5,400 4,700
21/01/2026 5,050 0.06 (1.2%) 113,400 568.94 0 0 4,990 5,330 4,650
20/01/2026 4,990 0.02 (0.4%) 159,400 792.71 0 0 4,970 5,310 4,630
19/01/2026 4,970 0.03 (0.61%) 32,500 161.57 0 0 4,940 5,280 4,600
16/01/2026 4,940 0 (0%) 86,600 429.39 0 0 4,940 5,280 4,600
15/01/2026 4,940 0.01 (0.2%) 42,800 210.29 0 0 4,930 5,270 4,590
14/01/2026 4,930 -0.02 (-0.4%) 116,000 565.57 0 0 4,950 5,290 4,610
13/01/2026 4,950 0.04 (0.81%) 24,300 119.9 0 0 4,910 5,250 4,570
12/01/2026 4,910 -0.03 (-0.61%) 138,000 678.44 0 0 4,940 5,280 4,600
09/01/2026 4,940 0.02 (0.41%) 40,200 197.98 0 0 4,920 5,260 4,580
08/01/2026 4,920 0 (0%) 75,200 371.74 0 0 4,920 5,260 4,580
07/01/2026 4,920 -0.02 (-0.4%) 68,800 340.18 0 0 4,940 5,280 4,600
06/01/2026 4,940 0.01 (0.2%) 73,000 359.02 0 0 4,930 5,270 4,590
05/01/2026 4,930 0 (0%) 36,500 180.16 0 0 4,930 5,270 4,590
31/12/2025 4,930 -0.02 (-0.4%) 44,800 221.52 0 0 4,950 5,290 4,610
30/12/2025 4,950 -0.06 (-1.2%) 33,100 163.97 0 0 5,010 5,360 4,660
29/12/2025 5,010 0.07 (1.42%) 91,700 457.29 608,000 3,040 4,940 5,280 4,600
26/12/2025 4,940 -0.02 (-0.4%) 71,800 353.6 0 0 4,960 5,300 4,620
25/12/2025 4,960 -0.04 (-0.8%) 16,900 83.9 0 0 5,000 5,350 4,650
24/12/2025 5,000 0.06 (1.21%) 24,800 122.75 0 0 4,940 5,280 4,600
23/12/2025 4,940 0.03 (0.61%) 26,100 129.26 0 0 4,910 5,250 4,570
22/12/2025 4,910 -0.05 (-1.01%) 43,500 214.8 0 0 4,960 5,300 4,620
19/12/2025 4,960 -0.01 (-0.2%) 26,800 133.14 0 0 4,970 5,310 4,630
18/12/2025 4,970 0.02 (0.4%) 4,600 22.86 0 0 4,950 5,290 4,610
17/12/2025 4,950 -0.05 (-1%) 38,900 192.8 0 0 5,000 5,350 4,650
16/12/2025 5,000 0 (0%) 18,500 92.22 0 0 5,000 5,350 4,650
15/12/2025 5,000 0.07 (1.42%) 23,500 117.51 0 0 4,930 5,270 4,590
12/12/2025 4,930 -0.12 (-2.38%) 177,100 879.56 0 0 5,050 5,400 4,700
11/12/2025 5,050 0 (0%) 45,800 229.89 0 0 5,050 5,400 4,700
10/12/2025 5,050 0 (0%) 16,200 81.61 0 0 5,050 5,400 4,700
09/12/2025 5,050 0.05 (1%) 46,600 234.61 0 0 5,000 5,350 4,650
08/12/2025 5,000 -0.06 (-1.19%) 72,600 363.53 0 0 5,060 5,410 4,710
05/12/2025 5,060 0.06 (1.2%) 30,900 156.86 0 0 5,000 5,350 4,650
04/12/2025 5,000 -0.04 (-0.79%) 70,400 352.85 1,760,000 8,870.4 5,040 5,390 4,690
03/12/2025 5,040 0.01 (0.2%) 35,600 178.7 0 0 5,030 5,380 4,680
02/12/2025 5,030 0.03 (0.6%) 22,000 110.26 0 0 5,000 5,350 4,650
01/12/2025 5,000 0 (0%) 33,000 166.18 0 0 5,000 5,350 4,650
28/11/2025 5,000 0 (0%) 7,400 37.06 0 0 5,000 5,350 4,650
27/11/2025 5,000 -0.02 (-0.4%) 26,200 131.12 0 0 5,020 5,370 4,670
26/11/2025 5,020 0.1 (2.03%) 13,600 68. 0 0 4,920 5,260 4,580
25/11/2025 4,920 -0.1 (-1.99%) 90,200 448.9 0 0 5,020 5,370 4,670
24/11/2025 5,020 -0.02 (-0.4%) 23,200 116.62 0 0 5,040 5,390 4,690
21/11/2025 5,040 0.02 (0.4%) 29,900 150.32 0 0 5,020 5,370 4,670
20/11/2025 5,020 0 (0%) 19,500 97.94 0 0 5,020 5,370 4,670
19/11/2025 5,020 -0.04 (-0.79%) 52,600 264.39 0 0 5,060 5,410 4,710
18/11/2025 5,060 0 (0%) 10,400 52.6 0 0 5,060 5,410 4,710
17/11/2025 5,060 0.02 (0.4%) 46,500 234.94 0 0 5,040 5,390 4,690
14/11/2025 5,040 -0.02 (-0.4%) 14,800 74.63 0 0 5,060 5,410 4,710
13/11/2025 5,060 0.01 (0.2%) 23,400 117.93 0 0 5,050 5,400 4,700
12/11/2025 5,050 0.05 (1%) 46,700 233.22 0 0 5,000 5,350 4,650
11/11/2025 5,000 0.02 (0.4%) 54,700 273.31 0 0 4,980 5,320 4,640
10/11/2025 4,980 -0.02 (-0.4%) 17,500 87.47 0 0 5,000 5,350 4,650
07/11/2025 5,000 -0.05 (-0.99%) 12,100 60.85 0 0 5,050 5,400 4,700
06/11/2025 5,050 -0.04 (-0.79%) 17,500 87.89 0 0 5,090 5,440 4,740
05/11/2025 5,090 0.02 (0.39%) 12,100 60.69 0 0 5,070 5,420 4,720
04/11/2025 5,070 0.02 (0.4%) 67,700 338.8 0 0 5,050 5,400 4,700
03/11/2025 5,050 -0.01 (-0.2%) 79,500 400.09 0 0 5,060 5,410 4,710
31/10/2025 5,060 0.04 (0.8%) 26,300 134.07 0 0 5,020 5,370 4,670
30/10/2025 5,020 0.01 (0.2%) 86,200 436.04 0 0 5,010 5,360 4,660
29/10/2025 5,010 0.02 (0.4%) 100,700 498.98 0 0 4,990 5,330 4,650
28/10/2025 4,990 0.04 (0.81%) 49,200 243.97 0 0 4,950 5,290 4,610
27/10/2025 4,950 0 (0%) 22,800 114.01 0 0 4,950 5,290 4,610
24/10/2025 4,950 -0.04 (-0.8%) 60,500 297.23 0 0 4,990 5,330 4,650
23/10/2025 4,990 -0.01 (-0.2%) 34,900 173.68 0 0 5,000 5,350 4,650
22/10/2025 5,000 0.19 (3.95%) 71,900 347.21 0 0 4,810 5,140 4,480
21/10/2025 4,810 -0.14 (-2.83%) 380,100 1,872.05 0 0 4,950 5,290 4,610
20/10/2025 4,950 -0.22 (-4.26%) 117,800 604.57 0 0 5,170 5,530 4,810
17/10/2025 5,170 -0.03 (-0.58%) 109,900 571.74 0 0 5,200 5,560 4,840
16/10/2025 5,200 -0.05 (-0.95%) 106,800 565.39 0 0 5,250 5,610 4,890
15/10/2025 5,250 -0.17 (-3.14%) 291,600 1,540.45 0 0 5,420 5,790 5,050
14/10/2025 5,420 -0.19 (-3.39%) 372,200 2,016.21 0 0 5,610 6,000 5,220
13/10/2025 5,610 -0.12 (-2.09%) 163,100 919.36 0 0 5,730 6,130 5,330
10/10/2025 5,730 0.03 (0.53%) 163,400 932.05 0 0 5,700 6,090 5,310
09/10/2025 5,700 -0.1 (-1.72%) 83,100 477.4 0 0 5,800 6,200 5,400
08/10/2025 5,800 -0.02 (-0.34%) 68,000 394.68 0 0 5,820 6,220 5,420
07/10/2025 5,820 0 (0%) 306,600 1,807.13 0 0 5,820 6,220 5,420
06/10/2025 5,820 0.06 (1.04%) 234,200 1,355.61 0 0 5,760 6,160 5,360
03/10/2025 5,760 0.09 (1.59%) 277,900 1,600.99 0 0 5,670 6,060 5,280
02/10/2025 5,670 0.01 (0.18%) 188,000 1,076.12 0 0 5,660 6,050 5,270

Dữ liệu lịch sử - BSC

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