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
03/04/2026 6,500 0 (0%) 190,400 1,238.67 0 0 6,500 7,400 5,600
02/04/2026 6,500 -0.3 (-4.41%) 123,303 797.09 0 0 6,800 7,800 5,800
01/04/2026 6,700 0.2 (3.08%) 190,827 1,292.44 0 0 6,500 7,400 5,600
31/03/2026 6,500 0.1 (1.56%) 140,205 909.22 0 0 6,400 7,300 5,500
30/03/2026 6,600 0 (0%) 141,901 911.27 0 0 6,600 7,500 5,700
27/03/2026 6,700 0.1 (1.52%) 150,856 989.83 0 0 6,600 7,500 5,700
26/03/2026 6,800 0.2 (3.03%) 390,440 2,586.29 0 0 6,600 7,500 5,700
25/03/2026 6,700 0.4 (6.35%) 289,731 1,905.9 0 0 6,300 7,200 5,400
24/03/2026 6,400 0.2 (3.23%) 195,765 1,237.63 0 0 6,200 7,100 5,300
23/03/2026 6,300 -0.1 (-1.56%) 99,532 617.86 0 0 6,400 7,300 5,500
20/03/2026 6,400 -0.1 (-1.54%) 111,802 718.14 0 0 6,500 7,400 5,600
19/03/2026 6,600 0.1 (1.54%) 169,817 1,102.04 0 0 6,500 7,400 5,600
18/03/2026 6,600 0.3 (4.76%) 227,254 1,478.74 0 0 6,300 7,200 5,400
17/03/2026 6,400 0.5 (8.47%) 196,097 1,227.88 0 0 5,900 6,700 5,100
16/03/2026 6,100 0.1 (1.67%) 132,100 784.49 0 0 6,000 6,900 5,100
13/03/2026 6,100 0 (0%) 107,217 639.76 0 0 6,100 7,000 5,200
12/03/2026 6,100 0 (0%) 183,976 1,123.68 0 0 6,100 7,000 5,200
11/03/2026 6,500 0.5 (8.33%) 156,072 953.98 0 0 6,000 6,900 5,100
10/03/2026 6,000 -0.5 (-7.69%) 186,120 1,114.7 0 0 6,500 7,400 5,600
09/03/2026 6,100 -1 (-14.08%) 143,382 935.38 0 0 7,100 8,100 6,100
06/03/2026 7,000 -0.3 (-4.11%) 177,500 1,257.82 0 0 7,300 8,300 6,300
05/03/2026 7,300 0.1 (1.39%) 282,414 2,050.23 0 0 7,200 8,200 6,200
04/03/2026 7,400 0.1 (1.37%) 485,287 3,474.54 0 0 7,300 8,300 6,300
03/03/2026 7,300 0.2 (2.82%) 790,500 5,790.73 0 0 7,100 8,100 6,100
02/03/2026 7,500 0.5 (7.14%) 328,527 2,322.17 0 0 7,000 8,000 6,000
27/02/2026 7,300 -0.4 (-5.19%) 382,271 2,694.69 0 0 7,700 8,800 6,600
26/02/2026 7,500 -0.5 (-6.25%) 291,058 2,237.34 0 0 8,000 9,200 6,800
25/02/2026 8,200 -0.2 (-2.38%) 388,977 3,112.75 0 0 8,400 9,600 7,200
24/02/2026 8,300 -0.7 (-7.78%) 539,357 4,532.27 0 0 9,000 10,300 7,700
23/02/2026 9,200 0.2 (2.22%) 598,191 5,383.94 0 0 9,000 10,300 7,700
13/02/2026 9,100 0.3 (3.41%) 486,646 4,371.14 0 0 8,800 10,100 7,500
12/02/2026 9,000 0.5 (5.88%) 587,808 5,160.63 0 0 8,500 9,700 7,300
11/02/2026 8,600 0.3 (3.61%) 445,227 3,772.47 0 0 8,300 9,500 7,100
10/02/2026 8,400 0.1 (1.2%) 408,010 3,393.75 0 0 8,300 9,500 7,100
09/02/2026 8,300 0.3 (3.75%) 556,833 4,610.36 0 0 8,000 9,200 6,800
06/02/2026 8,000 -0.2 (-2.44%) 187,809 1,509.65 0 0 8,200 9,400 7,000
05/02/2026 8,300 0.7 (9.21%) 670,185 5,486.66 0 0 7,600 8,700 6,500
04/02/2026 8,000 0.6 (8.11%) 508,744 3,869.24 0 0 7,400 8,500 6,300
03/02/2026 7,600 0.6 (8.57%) 447,000 3,315.92 0 0 7,000 8,000 6,000
02/02/2026 7,100 0.1 (1.43%) 120,710 844.36 0 0 7,000 8,000 6,000
30/01/2026 7,100 0 (0%) 163,002 1,147.14 0 0 7,100 8,100 6,100
29/01/2026 7,200 0 (0%) 163,250 1,152.26 0 0 7,200 8,200 6,200
28/01/2026 7,300 -0.1 (-1.35%) 294,039 2,131.41 0 0 7,400 8,500 6,300
27/01/2026 7,400 0 (0%) 213,203 1,572.46 0 0 7,400 8,500 6,300
26/01/2026 7,300 -0.2 (-2.67%) 211,594 1,557.7 0 0 7,500 8,600 6,400
23/01/2026 7,500 0.2 (2.74%) 370,675 2,785.82 0 0 7,300 8,300 6,300
22/01/2026 7,400 0.1 (1.37%) 203,003 1,475.82 0 0 7,300 8,300 6,300
21/01/2026 7,400 0.3 (4.23%) 321,244 2,336.51 0 0 7,100 8,100 6,100
20/01/2026 7,300 0.6 (8.96%) 734,045 5,196.34 0 0 6,700 7,700 5,700
19/01/2026 7,000 0.5 (7.69%) 416,904 2,813.11 0 0 6,500 7,400 5,600
16/01/2026 6,700 0.7 (11.67%) 540,712 3,500.26 0 0 6,000 6,900 5,100
15/01/2026 6,100 -0.1 (-1.61%) 188,006 1,126.37 0 0 6,200 7,100 5,300
14/01/2026 6,200 0 (0%) 112,837 697.25 0 0 6,200 7,100 5,300
13/01/2026 6,300 0.2 (3.28%) 186,239 1,154.37 0 0 6,100 7,000 5,200
12/01/2026 6,200 0.1 (1.64%) 118,042 721.5 0 0 6,100 7,000 5,200
09/01/2026 6,300 -0.1 (-1.56%) 153,875 942.88 0 0 6,400 7,300 5,500
08/01/2026 6,600 0 (0%) 236,112 1,517.35 0 0 6,600 7,500 5,700
07/01/2026 6,600 0.1 (1.54%) 151,510 997.57 0 0 6,500 7,400 5,600
06/01/2026 6,600 0.4 (6.45%) 295,932 1,916.63 0 0 6,200 7,100 5,300
05/01/2026 6,400 0.2 (3.23%) 143,388 887.7 0 0 6,200 7,100 5,300
31/12/2025 6,500 0.1 (1.56%) 212,664 1,309.81 0 0 6,400 7,300 5,500
30/12/2025 6,500 0.3 (4.84%) 239,086 1,525.67 0 0 6,200 7,100 5,300
29/12/2025 6,300 0.6 (10.53%) 164,893 1,029.5 0 0 5,700 6,500 4,900
26/12/2025 6,000 0 (0%) 258,544 1,481.29 0 0 6,000 6,900 5,100
25/12/2025 6,000 -0.5 (-7.69%) 177,464 1,067.81 0 0 6,500 7,400 5,600
24/12/2025 6,300 -0.1 (-1.56%) 277,032 1,790.85 0 0 6,400 7,300 5,500
23/12/2025 6,400 0.5 (8.47%) 593,842 3,780.75 0 0 5,900 6,700 5,100
22/12/2025 6,000 0.7 (13.21%) 469,294 2,760.71 0 0 5,300 6,000 4,600
19/12/2025 5,400 0.7 (14.89%) 651,192 3,418.84 0 0 4,700 5,400 4,000
18/12/2025 5,000 0.3 (6.38%) 195,314 923.73 0 0 4,700 5,400 4,000
17/12/2025 4,600 0 (0%) 137,832 642.81 0 0 4,600 5,200 4,000
16/12/2025 4,700 0.1 (2.17%) 166,051 758.62 0 0 4,600 5,200 4,000
15/12/2025 4,700 0.4 (9.3%) 154,437 703.98 105,000 399 4,300 4,900 3,700
12/12/2025 4,500 0.1 (2.27%) 207,169 900.67 0 0 4,400 5,000 3,800
11/12/2025 4,500 -0.6 (-11.76%) 806,143 3,556.84 0 0 5,100 5,800 4,400
10/12/2025 4,900 -0.8 (-14.04%) 470,439 2,408.98 0 0 5,700 6,500 4,900
09/12/2025 5,400 -0.7 (-11.48%) 392,870 2,219.84 0 0 6,100 7,000 5,200
08/12/2025 5,700 0 (0%) 1,046,979 6,364.63 0 0 5,700 6,500 4,900
05/12/2025 5,800 0.7 (13.73%) 1,029,183 5,862.88 0 0 5,100 5,800 4,400
04/12/2025 5,100 0.6 (13.33%) 252,341 1,277.38 0 0 4,500 5,100 3,900
03/12/2025 4,800 0.5 (11.63%) 506,443 2,255.43 0 0 4,300 4,900 3,700
02/12/2025 4,300 -0.7 (-14.%) 932,070 4,047.58 0 0 5,000 5,700 4,300
01/12/2025 4,700 0 (0%) 787,325 3,953.48 0 0 4,700 5,400 4,000
28/11/2025 4,700 0.6 (14.63%) 431,713 2,021.67 0 0 4,100 4,700 3,500
27/11/2025 4,100 0.5 (13.89%) 560,389 2,286.81 331,810 1,028.61 3,600 4,100 3,100
26/11/2025 3,700 0.1 (2.78%) 39,799 144.81 290,000 899 3,600 4,100 3,100
25/11/2025 3,700 -0.1 (-2.63%) 108,048 385.65 0 0 3,800 4,300 3,300
24/11/2025 3,800 0 (0%) 27,537 105.1 0 0 3,800 4,300 3,300
21/11/2025 3,900 0.5 (14.71%) 325,798 1,234.03 0 0 3,400 3,900 2,900
20/11/2025 3,400 0 (0%) 17,400 59.83 0 0 3,400 3,900 2,900
19/11/2025 3,600 0.1 (2.86%) 595,281 2,020.51 0 0 3,500 4,000 3,000
18/11/2025 3,400 0.1 (3.03%) 151,341 528.22 719,250 2,085.83 3,300 3,700 2,900
17/11/2025 3,400 0.4 (13.33%) 423,143 1,377.31 0 0 3,000 3,400 2,600
14/11/2025 3,000 0 (0%) 109,639 326.72 0 0 3,000 3,400 2,600
13/11/2025 3,000 0 (0%) 8,801 26.4 0 0 3,000 3,400 2,600
12/11/2025 3,000 0 (0%) 52,700 159.5 0 0 3,000 3,400 2,600
11/11/2025 3,000 0.1 (3.45%) 135,131 405.07 0 0 2,900 3,300 2,500
10/11/2025 2,900 0 (0%) 46,489 134.82 0 0 2,900 3,300 2,500
07/11/2025 2,900 0.2 (7.41%) 313,501 905.87 0 0 2,700 3,100 2,300
06/11/2025 2,700 -0.1 (-3.57%) 15,101 40.72 534,575 1,282.98 2,800 3,200 2,400
05/11/2025 2,700 -0.1 (-3.57%) 2,525 6.97 283,500 680.4 2,800 3,200 2,400
04/11/2025 2,800 0.1 (3.7%) 119,908 337.85 244,400 562.12 2,700 3,100 2,300
03/11/2025 2,700 -0.1 (-3.57%) 20,935 56.54 0 0 2,800 3,200 2,400
31/10/2025 2,800 0.1 (3.7%) 95,801 263.59 0 0 2,700 3,100 2,300
30/10/2025 2,600 0 (0%) 25,610 68.68 0 0 2,600 2,900 2,300
29/10/2025 2,700 0.1 (3.85%) 36,150 94.64 1,565,715 3,601.14 2,600 2,900 2,300
28/10/2025 2,600 0 (0%) 11,200 29.14 1,901,645 4,373.78 2,600 2,900 2,300
27/10/2025 2,600 0.1 (4%) 104,804 273.27 3,588,235 7,894.12 2,500 2,800 2,200
24/10/2025 2,500 -0.1 (-3.85%) 39,000 98.52 1,181,500 2,717.45 2,600 2,900 2,300
23/10/2025 2,700 0.1 (3.85%) 79,349 206.32 0 0 2,600 2,900 2,300
22/10/2025 2,600 0.1 (4%) 134,400 350.44 0 0 2,500 2,800 2,200
21/10/2025 2,600 0.1 (4%) 171,000 427.26 0 0 2,500 2,800 2,200
20/10/2025 2,400 0 (0%) 133,901 332.31 0 0 2,400 2,700 2,100
17/10/2025 2,500 0 (0%) 15,495 37.41 0 0 2,500 2,800 2,200
16/10/2025 2,500 -0.1 (-3.85%) 107,900 272.19 0 0 2,600 2,900 2,300
15/10/2025 2,500 -0.1 (-3.85%) 47,200 120.37 0 0 2,600 2,900 2,300
14/10/2025 2,600 0 (0%) 91,000 235.61 0 0 2,600 2,900 2,300
13/10/2025 2,600 0 (0%) 90,301 234.7 0 0 2,600 2,900 2,300
10/10/2025 2,600 0 (0%) 54,002 138.22 0 0 2,600 2,900 2,300
09/10/2025 2,500 -0.1 (-3.85%) 5,200 13.43 0 0 2,600 2,900 2,300
08/10/2025 2,600 0.1 (4%) 14,400 36.96 0 0 2,500 2,800 2,200
07/10/2025 2,500 -0.1 (-3.85%) 20,600 51.61 0 0 2,600 2,900 2,300
06/10/2025 2,600 0.1 (4%) 35,700 91.99 0 0 2,500 2,800 2,200

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
MÙA ĐHCĐ CẦN KỀ: “SĂN” CƠ HỘI ĐẦU TƯ CHO QUÝ 2| CHỨNG AND CHILL
Liên kết nhanh