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
27/03/2026 6,600 0 (0%) 198,219 1,304.06 0 0 6,600 7,200 6,000
26/03/2026 6,600 -0.1 (-1.49%) 69,571 464.95 0 0 6,700 7,300 6,100
25/03/2026 6,700 0.1 (1.52%) 109,985 741.48 0 0 6,600 7,200 6,000
24/03/2026 6,600 0.1 (1.54%) 73,922 485.63 0 0 6,500 7,100 5,900
23/03/2026 6,500 -0.2 (-2.99%) 184,226 1,214.6 0 0 6,700 7,300 6,100
20/03/2026 6,700 -0.2 (-2.9%) 119,269 805.24 0 0 6,900 7,500 6,300
19/03/2026 6,900 0 (0%) 121,587 838.21 0 0 6,900 7,500 6,300
18/03/2026 6,900 0.2 (2.99%) 240,321 1,627.71 0 0 6,700 7,300 6,100
17/03/2026 6,700 -0.1 (-1.47%) 111,825 755.22 0 0 6,800 7,400 6,200
16/03/2026 6,800 -0.2 (-2.86%) 239,171 1,628.31 0 0 7,000 7,700 6,300
13/03/2026 7,000 -0.3 (-4.11%) 551,194 3,900.15 0 0 7,300 8,000 6,600
12/03/2026 7,300 -0.1 (-1.35%) 355,840 2,583.55 0 0 7,400 8,100 6,700
11/03/2026 7,400 0.4 (5.71%) 191,432 1,401.79 0 0 7,000 7,700 6,300
10/03/2026 7,000 -0.2 (-2.78%) 246,349 1,759.89 0 0 7,200 7,900 6,500
09/03/2026 7,200 -0.8 (-10%) 758,505 6,053.47 0 0 8,000 8,800 7,200
06/03/2026 8,000 -0.6 (-6.98%) 578,500 4,649.3 0 0 8,600 9,400 7,800
05/03/2026 8,600 -0.7 (-7.53%) 472,447 4,181.74 0 0 9,300 10,200 8,400
04/03/2026 9,300 0.7 (8.14%) 1,236,076 11,345.05 0 0 8,600 9,400 7,800
03/03/2026 8,600 0.7 (8.86%) 1,156,863 9,848.07 0 0 7,900 8,600 7,200
02/03/2026 7,900 0.7 (9.72%) 671,248 5,240.66 0 0 7,200 7,900 6,500
27/02/2026 7,200 0.3 (4.35%) 283,718 2,045.2 0 0 6,900 7,500 6,300
26/02/2026 6,900 0 (0%) 45,011 306.92 0 0 6,900 7,500 6,300
25/02/2026 6,900 -0.1 (-1.43%) 148,797 1,030.24 0 0 7,000 7,700 6,300
24/02/2026 7,000 0 (0%) 62,687 429.43 0 0 7,000 7,700 6,300
23/02/2026 7,000 0.3 (4.48%) 100,882 697.32 0 0 6,700 7,300 6,100
13/02/2026 6,700 0.1 (1.52%) 43,530 288.71 0 0 6,600 7,200 6,000
12/02/2026 6,600 0 (0%) 19,307 128.05 0 0 6,600 7,200 6,000
11/02/2026 6,600 0.1 (1.54%) 24,442 163.27 0 0 6,500 7,100 5,900
10/02/2026 6,500 -0.3 (-4.41%) 87,423 574.45 0 0 6,800 7,400 6,200
09/02/2026 6,800 0.1 (1.49%) 40,042 269.72 0 0 6,700 7,300 6,100
06/02/2026 6,700 -0.2 (-2.9%) 237,870 1,606.98 0 0 6,900 7,500 6,300
05/02/2026 6,900 -0.3 (-4.17%) 159,632 1,125.92 0 0 7,200 7,900 6,500
04/02/2026 7,200 -0.2 (-2.7%) 160,248 1,166.21 0 0 7,400 8,100 6,700
03/02/2026 7,400 0 (0%) 246,900 1,837.27 0 0 7,400 8,100 6,700
02/02/2026 7,400 0.1 (1.37%) 308,577 2,187.7 0 0 7,300 8,000 6,600
30/01/2026 7,300 0.1 (1.39%) 222,681 1,625.26 0 0 7,200 7,900 6,500
29/01/2026 7,200 0 (0%) 116,103 811.3 0 0 7,200 7,900 6,500
28/01/2026 7,200 0.1 (1.41%) 118,948 851.22 0 0 7,100 7,800 6,400
27/01/2026 7,100 0.1 (1.43%) 107,623 768.16 0 0 7,000 7,700 6,300
26/01/2026 7,000 0.3 (4.48%) 250,564 1,744.29 0 0 6,700 7,300 6,100
23/01/2026 6,700 -0.4 (-5.63%) 58,212 398.68 0 0 7,100 7,800 6,400
22/01/2026 7,100 0.1 (1.43%) 102,728 733.97 0 0 7,000 7,700 6,300
21/01/2026 7,000 0.1 (1.45%) 209,901 1,434.94 0 0 6,900 7,500 6,300
20/01/2026 6,900 -0.4 (-5.48%) 245,653 1,736.4 0 0 7,300 8,000 6,600
19/01/2026 7,300 0 (0%) 72,105 527.73 0 0 7,300 8,000 6,600
16/01/2026 7,300 0 (0%) 381,827 2,841.44 0 0 7,300 8,000 6,600
15/01/2026 7,300 -0.1 (-1.35%) 199,950 1,448.92 0 0 7,400 8,100 6,700
14/01/2026 7,400 0 (0%) 466,852 3,547.54 0 0 7,400 8,100 6,700
13/01/2026 7,400 0.2 (2.78%) 364,926 2,673. 0 0 7,200 7,900 6,500
12/01/2026 7,200 -0.1 (-1.37%) 342,987 2,471.78 0 0 7,300 8,000 6,600
09/01/2026 7,300 0.1 (1.39%) 589,062 4,259.21 0 0 7,200 7,900 6,500
08/01/2026 7,200 0.2 (2.86%) 439,237 3,227.56 0 0 7,000 7,700 6,300
07/01/2026 7,000 0.6 (9.38%) 635,743 4,418.67 0 0 6,400 7,000 5,800
06/01/2026 6,400 0.1 (1.59%) 166,432 1,078.21 0 0 6,300 6,900 5,700
05/01/2026 6,300 0.1 (1.61%) 240,505 1,527.97 0 0 6,200 6,800 5,600
31/12/2025 6,200 0 (0%) 45,073 272.01 0 0 6,200 6,800 5,600
30/12/2025 6,200 0 (0%) 55,171 332.86 0 0 6,200 6,800 5,600
29/12/2025 6,200 0.2 (3.33%) 110,803 679.87 0 0 6,000 6,600 5,400
26/12/2025 6,000 -0.1 (-1.64%) 23,742 141.73 0 0 6,100 6,700 5,500
25/12/2025 6,100 0.1 (1.67%) 70,693 418.67 0 0 6,000 6,600 5,400
24/12/2025 6,000 -0.1 (-1.64%) 20,721 122.71 0 0 6,100 6,700 5,500
23/12/2025 6,100 0 (0%) 18,491 110.9 0 0 6,100 6,700 5,500
22/12/2025 6,100 0.1 (1.67%) 9,500 57.08 0 0 6,000 6,600 5,400
19/12/2025 6,000 0 (0%) 9,773 58.61 0 0 6,000 6,600 5,400
18/12/2025 6,000 0 (0%) 3,301 19.8 0 0 6,000 6,600 5,400
17/12/2025 6,000 -0.1 (-1.64%) 43,539 261.22 0 0 6,100 6,700 5,500
16/12/2025 6,100 0.1 (1.67%) 9,477 56.77 0 0 6,000 6,600 5,400
15/12/2025 6,000 -0.1 (-1.64%) 25,012 150.08 0 0 6,100 6,700 5,500
12/12/2025 6,100 0 (0%) 32,419 195.05 0 0 6,100 6,700 5,500
11/12/2025 6,100 0.1 (1.67%) 45,542 274.41 0 0 6,000 6,600 5,400
10/12/2025 6,000 -0.1 (-1.64%) 4,400 26.83 0 0 6,100 6,700 5,500
09/12/2025 6,100 0 (0%) 15,301 92.25 0 0 6,100 6,700 5,500
08/12/2025 6,100 0 (0%) 37,887 231.45 0 0 6,100 6,700 5,500
05/12/2025 6,100 0 (0%) 22,072 134.64 0 0 6,100 6,700 5,500
04/12/2025 6,100 0 (0%) 26,456 162.7 0 0 6,100 6,700 5,500
03/12/2025 6,100 0 (0%) 114,113 696.69 0 0 6,100 6,700 5,500
02/12/2025 6,100 0 (0%) 113,619 686.34 0 0 6,100 6,700 5,500
01/12/2025 6,100 0.1 (1.67%) 41,409 250.7 0 0 6,000 6,600 5,400
28/11/2025 6,000 0 (0%) 93,448 562.95 0 0 6,000 6,600 5,400
27/11/2025 6,000 0.1 (1.69%) 36,003 215.31 0 0 5,900 6,400 5,400
26/11/2025 5,900 0 (0%) 104,254 615.65 0 0 5,900 6,400 5,400
25/11/2025 5,900 -0.2 (-3.28%) 48,914 293.52 0 0 6,100 6,700 5,500
24/11/2025 6,100 0 (0%) 67,300 405.72 0 0 6,100 6,700 5,500
21/11/2025 6,100 0 (0%) 74,024 444.02 0 0 6,100 6,700 5,500
20/11/2025 6,100 0 (0%) 18,947 115.6 0 0 6,100 6,700 5,500
19/11/2025 6,100 0 (0%) 12,127 74.31 0 0 6,100 6,700 5,500
18/11/2025 6,100 -0.1 (-1.61%) 5,600 34.44 0 0 6,200 6,800 5,600
17/11/2025 6,200 0 (0%) 1,300 8.06 0 0 6,200 6,800 5,600
14/11/2025 6,200 0 (0%) 11,172 69.23 0 0 6,200 6,800 5,600
13/11/2025 6,200 0.1 (1.64%) 63,515 392.43 0 0 6,100 6,700 5,500
12/11/2025 6,100 0 (0%) 11,700 71.79 0 0 6,100 6,700 5,500
11/11/2025 6,100 0 (0%) 30,731 186.67 0 0 6,100 6,700 5,500
10/11/2025 6,100 0.1 (1.67%) 59,900 365.04 0 0 6,000 6,600 5,400
07/11/2025 6,000 -0.3 (-4.76%) 78,431 483.28 0 0 6,300 6,900 5,700
06/11/2025 6,300 -0.1 (-1.56%) 6,601 41.42 0 0 6,400 7,000 5,800
05/11/2025 6,400 0.3 (4.92%) 247,020 1,523.65 0 0 6,100 6,700 5,500
04/11/2025 6,100 0 (0%) 33,400 204.01 0 0 6,100 6,700 5,500
03/11/2025 6,100 -0.1 (-1.61%) 59,418 363.14 0 0 6,200 6,800 5,600
31/10/2025 6,200 0 (0%) 101,620 628.25 0 0 6,200 6,800 5,600
30/10/2025 6,200 0 (0%) 19,527 120.36 0 0 6,200 6,800 5,600
29/10/2025 6,200 0.1 (1.64%) 76,467 468.86 0 0 6,100 6,700 5,500
28/10/2025 6,100 -0.1 (-1.61%) 30,600 186.81 0 0 6,200 6,800 5,600
27/10/2025 6,200 0 (0%) 25,581 159.79 0 0 6,200 6,800 5,600
24/10/2025 6,200 -0.1 (-1.59%) 45,528 279.85 0 0 6,300 6,900 5,700
23/10/2025 6,300 0.2 (3.28%) 16,924 103.57 0 0 6,100 6,700 5,500
22/10/2025 6,100 -0.1 (-1.61%) 41,747 256.84 0 0 6,200 6,800 5,600
21/10/2025 6,200 -0.1 (-1.59%) 37,784 233.89 0 0 6,300 6,900 5,700
20/10/2025 6,300 -0.1 (-1.56%) 44,923 281.34 0 0 6,400 7,000 5,800
17/10/2025 6,400 0.1 (1.59%) 43,413 273.82 0 0 6,300 6,900 5,700
16/10/2025 6,300 -0.1 (-1.56%) 7,364 46.93 0 0 6,400 7,000 5,800
15/10/2025 6,400 -0.1 (-1.54%) 41,773 267.35 0 0 6,500 7,100 5,900
14/10/2025 6,500 -0.1 (-1.52%) 22,116 143.29 0 0 6,600 7,200 6,000
13/10/2025 6,600 0.1 (1.54%) 11,671 76.22 0 0 6,500 7,100 5,900
10/10/2025 6,500 0 (0%) 59,899 394.48 0 0 6,500 7,100 5,900
09/10/2025 6,500 0.1 (1.56%) 80,190 513.75 0 0 6,400 7,000 5,800
08/10/2025 6,400 0 (0%) 15,137 98.71 0 0 6,400 7,000 5,800
07/10/2025 6,400 -0.2 (-3.03%) 18,322 117.59 0 0 6,600 7,200 6,000
06/10/2025 6,600 0.2 (3.13%) 21,493 139.03 0 0 6,400 7,000 5,800
03/10/2025 6,400 -0.1 (-1.54%) 50,801 325.33 0 0 6,500 7,100 5,900
02/10/2025 6,500 -0.1 (-1.52%) 20,127 130.87 0 0 6,600 7,200 6,000
01/10/2025 6,600 0.1 (1.54%) 19,910 130.41 0 0 6,500 7,100 5,900
30/09/2025 6,500 -0.1 (-1.52%) 49,982 327.12 0 0 6,600 7,200 6,000
29/09/2025 6,600 -0.1 (-1.49%) 13,106 86.51 0 0 6,700 7,300 6,100

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GIỮ NHỊP ĐIỀU CHỈNH, DÒNG TIỀN ĐANG TÌM CƠ HỘI Ở ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh