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
11/05/2026 6,550 -0.1 (-1.5%) 103,900 688.3 0 0 6,650 7,110 6,190
08/05/2026 6,650 -0.03 (-0.45%) 48,000 319.22 0 0 6,680 7,140 6,220
07/05/2026 6,680 -0.03 (-0.45%) 63,900 426.97 0 0 6,710 7,170 6,250
06/05/2026 6,710 0 (0%) 126,600 845.38 0 0 6,710 7,170 6,250
05/05/2026 6,710 -0.05 (-0.74%) 72,700 488.7 0 0 6,760 7,230 6,290
04/05/2026 6,760 0 (0%) 40,700 275.42 1,940,000 13,192 6,760 7,230 6,290
29/04/2026 6,760 -0.01 (-0.15%) 90,800 614.44 0 0 6,770 7,240 6,300
28/04/2026 6,770 -0.04 (-0.59%) 73,600 498.99 0 0 6,810 7,280 6,340
24/04/2026 6,810 -0.02 (-0.29%) 58,200 396.61 0 0 6,830 7,300 6,360
23/04/2026 6,830 0 (0%) 71,500 488.87 0 0 6,830 7,300 6,360
22/04/2026 6,830 0.01 (0.15%) 61,500 418.62 0 0 6,820 7,290 6,350
21/04/2026 6,820 -0.03 (-0.44%) 149,700 1,024.41 0 0 6,850 7,320 6,380
20/04/2026 6,850 0.02 (0.29%) 48,600 332.61 3,502,000 24,163.8 6,830 7,300 6,360
17/04/2026 6,830 0.01 (0.15%) 19,800 135.79 0 0 6,820 7,290 6,350
16/04/2026 6,820 -0.08 (-1.16%) 65,700 451.78 0 0 6,900 7,380 6,420
15/04/2026 6,900 -0.1 (-1.43%) 100,200 697.46 227,000 1,586.73 7,000 7,490 6,510
14/04/2026 7,000 0.09 (1.3%) 110,800 771. 0 0 6,910 7,390 6,430
13/04/2026 6,910 -0.15 (-2.12%) 151,600 1,054.13 227,000 1,586.73 7,060 7,550 6,570
10/04/2026 7,060 -0.01 (-0.14%) 392,900 2,783.02 0 0 7,070 7,560 6,580
09/04/2026 7,070 -0.15 (-2.08%) 227,800 1,627.13 0 0 7,220 7,720 6,720
08/04/2026 7,220 0.46 (6.8%) 479,400 3,378.58 1,046,000 7,531.2 6,760 7,230 6,290
07/04/2026 6,760 -0.03 (-0.44%) 206,500 1,406.8 0 0 6,790 7,260 6,320
06/04/2026 6,790 -0.01 (-0.15%) 194,800 1,312.95 2,330,000 15,844 6,800 7,270 6,330
03/04/2026 6,800 0 (0%) 27,800 190. 0 0 6,800 7,270 6,330
02/04/2026 6,800 -0.23 (-3.27%) 57,100 393.3 0 0 7,030 7,520 6,540
01/04/2026 7,030 0.06 (0.86%) 203,700 1,428.93 0 0 6,970 7,450 6,490
31/03/2026 6,970 0.45 (6.9%) 605,100 4,163.06 0 0 6,520 6,970 6,070
30/03/2026 6,520 -0.08 (-1.21%) 44,200 288.12 0 0 6,600 7,060 6,140
27/03/2026 6,600 0.24 (3.77%) 179,600 1,173.78 0 0 6,360 6,800 5,920
26/03/2026 6,360 -0.03 (-0.47%) 61,500 392.58 0 0 6,390 6,830 5,950
25/03/2026 6,390 0.03 (0.47%) 61,300 392.21 0 0 6,360 6,800 5,920
24/03/2026 6,360 0.14 (2.25%) 32,900 209.71 0 0 6,220 6,650 5,790
23/03/2026 6,220 -0.28 (-4.31%) 79,400 498.67 0 0 6,500 6,950 6,050
20/03/2026 6,500 -0.05 (-0.76%) 74,000 481.62 0 0 6,550 7,000 6,100
19/03/2026 6,550 -0.09 (-1.36%) 26,100 170.71 0 0 6,640 7,100 6,180
18/03/2026 6,640 -0.08 (-1.19%) 116,600 780.59 0 0 6,720 7,190 6,250
17/03/2026 6,720 0 (0%) 89,600 603.43 0 0 6,720 7,190 6,250
16/03/2026 6,720 0.02 (0.3%) 196,800 1,323.51 4,810,000 31,265 6,700 7,160 6,240
13/03/2026 6,700 0.1 (1.52%) 435,500 2,938.54 0 0 6,600 7,060 6,140
12/03/2026 6,600 0.15 (2.33%) 207,000 1,356.04 0 0 6,450 6,900 6,000
11/03/2026 6,450 0.3 (4.88%) 325,200 2,054.62 3,570,000 21,420 6,150 6,580 5,720
10/03/2026 6,150 0.1 (1.65%) 346,500 2,150.48 0 0 6,050 6,470 5,630
09/03/2026 6,050 -0.43 (-6.64%) 815,800 4,928.75 3,340,000 21,710 6,480 6,930 6,030
06/03/2026 6,480 -0.1 (-1.52%) 124,700 812.76 0 0 6,580 7,040 6,120
05/03/2026 6,580 -0.03 (-0.45%) 244,100 1,612.92 0 0 6,610 7,070 6,150
04/03/2026 6,610 -0.16 (-2.36%) 300,500 1,984.02 47,680 333.76 6,770 7,240 6,300
03/03/2026 6,770 0.01 (0.15%) 358,000 2,403.85 0 0 6,760 7,230 6,290
02/03/2026 6,760 -0.21 (-3.01%) 349,400 2,360.19 4,920,000 34,440 6,970 7,450 6,490
27/02/2026 6,970 -0.01 (-0.14%) 229,700 1,601.29 0 0 6,980 7,460 6,500
26/02/2026 6,980 -0.04 (-0.57%) 147,400 1,027.32 0 0 7,020 7,510 6,530
25/02/2026 7,020 0.07 (1.01%) 159,500 1,116. 0 0 6,950 7,430 6,470
24/02/2026 6,950 -0.06 (-0.86%) 266,100 1,854.98 0 0 7,010 7,500 6,520
23/02/2026 7,010 0.06 (0.86%) 206,300 1,439.3 0 0 6,950 7,430 6,470
13/02/2026 6,950 -0.04 (-0.57%) 133,500 931.32 0 0 6,990 7,470 6,510
12/02/2026 6,990 -0.02 (-0.29%) 76,500 535.83 0 0 7,010 7,500 6,520
11/02/2026 7,010 0.03 (0.43%) 186,700 1,311. 0 0 6,980 7,460 6,500
10/02/2026 6,980 0 (0%) 91,600 638.09 0 0 6,980 7,460 6,500
09/02/2026 6,980 0.03 (0.43%) 93,500 650.99 0 0 6,950 7,430 6,470
06/02/2026 6,950 -0.15 (-2.11%) 183,200 1,289.55 0 0 7,100 7,590 6,610
05/02/2026 7,100 -0.05 (-0.7%) 277,600 1,992.59 0 0 7,150 7,650 6,650
04/02/2026 7,150 0 (0%) 196,300 1,398.79 0 0 7,150 7,650 6,650
03/02/2026 7,150 -0.07 (-0.97%) 210,000 1,505.45 0 0 7,220 7,720 6,720
02/02/2026 7,220 -0.04 (-0.55%) 53,800 388.32 1,616,000 11,635.2 7,260 7,760 6,760
30/01/2026 7,260 0.04 (0.55%) 144,100 1,048.69 0 0 7,220 7,720 6,720
29/01/2026 7,220 0.1 (1.4%) 105,500 756.18 0 0 7,120 7,610 6,630
28/01/2026 7,120 0 (0%) 119,800 854.17 0 0 7,120 7,610 6,630
27/01/2026 7,120 0.01 (0.14%) 164,000 1,169.73 135,000 1,012.5 7,110 7,600 6,620
26/01/2026 7,110 -0.24 (-3.27%) 243,000 1,760.11 365,000 2,622.5 7,350 7,860 6,840
23/01/2026 7,350 -0.05 (-0.68%) 135,400 996.88 0 0 7,400 7,910 6,890
22/01/2026 7,400 0 (0%) 179,900 1,332.58 0 0 7,400 7,910 6,890
21/01/2026 7,400 0 (0%) 637,200 4,693.46 434,400 3,127.68 7,400 7,910 6,890
20/01/2026 7,400 0.11 (1.51%) 356,200 2,617.23 0 0 7,290 7,800 6,780
19/01/2026 7,290 -0.11 (-1.49%) 217,100 1,600.77 0 0 7,400 7,910 6,890
16/01/2026 7,400 0 (0%) 605,400 4,472.66 270,000 2,025 7,400 7,910 6,890
15/01/2026 7,400 0.07 (0.95%) 225,800 1,650.44 0 0 7,330 7,840 6,820
14/01/2026 7,330 0.07 (0.96%) 463,700 3,370.23 0 0 7,260 7,760 6,760
13/01/2026 7,260 0.01 (0.14%) 215,100 1,562.9 0 0 7,250 7,750 6,750
12/01/2026 7,250 0 (0%) 276,500 1,987.67 1,300,000 9,100 7,250 7,750 6,750
09/01/2026 7,250 -0.27 (-3.59%) 321,000 2,351.35 0 0 7,520 8,040 7,000
08/01/2026 7,520 -0.16 (-2.08%) 273,500 2,099. 0 0 7,680 8,210 7,150
07/01/2026 7,680 0.08 (1.05%) 258,000 1,965.03 0 0 7,600 8,130 7,070
06/01/2026 7,600 -0.11 (-1.43%) 196,700 1,487.5 0 0 7,710 8,240 7,180
05/01/2026 7,710 -0.29 (-3.63%) 431,300 3,386.27 800,000 6,400 8,000 8,560 7,440
31/12/2025 8,000 0.1 (1.27%) 1,818,400 14,487.38 0 0 7,900 8,450 7,350
30/12/2025 7,900 0.1 (1.28%) 794,500 6,256.44 0 0 7,800 8,340 7,260
29/12/2025 7,800 0.15 (1.96%) 342,400 2,636.79 0 0 7,650 8,180 7,120
26/12/2025 7,650 0.1 (1.32%) 331,200 2,494.35 1,851,168 13,883.76 7,550 8,070 7,030
25/12/2025 7,550 -0.05 (-0.66%) 269,800 2,030.2 5,447,000 38,510.29 7,600 8,130 7,070
24/12/2025 7,600 0.15 (2.01%) 319,100 2,405.83 0 0 7,450 7,970 6,930
23/12/2025 7,450 0.15 (2.05%) 363,300 2,678.5 0 0 7,300 7,810 6,790
22/12/2025 7,300 0.12 (1.67%) 235,200 1,710.9 1,820,000 12,922 7,180 7,680 6,680
19/12/2025 7,180 0 (0%) 99,500 715.73 0 0 7,180 7,680 6,680
18/12/2025 7,180 0.03 (0.42%) 78,700 564.78 0 0 7,150 7,650 6,650
17/12/2025 7,150 0.02 (0.28%) 72,300 518.21 0 0 7,130 7,620 6,640
16/12/2025 7,130 0.11 (1.57%) 249,200 1,759.31 0 0 7,020 7,510 6,530
15/12/2025 7,020 -0.13 (-1.82%) 105,300 750.29 11,620,000 82,502 7,150 7,650 6,650
12/12/2025 7,150 0.01 (0.14%) 289,700 2,093.77 0 0 7,140 7,630 6,650
11/12/2025 7,140 -0.02 (-0.28%) 93,400 668.02 0 0 7,160 7,660 6,660
10/12/2025 7,160 0.04 (0.56%) 58,200 416.76 0 0 7,120 7,610 6,630
09/12/2025 7,120 -0.13 (-1.79%) 266,000 1,897.48 800,000 5,840 7,250 7,750 6,750
08/12/2025 7,250 -0.05 (-0.68%) 200,400 1,453.37 10,360,000 75,628 7,300 7,810 6,790
05/12/2025 7,300 -0.06 (-0.82%) 103,700 758.9 0 0 7,360 7,870 6,850
04/12/2025 7,360 0.06 (0.82%) 188,100 1,377.98 0 0 7,300 7,810 6,790
03/12/2025 7,300 0.05 (0.69%) 277,200 2,025.31 0 0 7,250 7,750 6,750
02/12/2025 7,250 0 (0%) 142,300 1,029.67 0 0 7,250 7,750 6,750
01/12/2025 7,250 -0.11 (-1.49%) 143,500 1,051.71 8,610,000 62,853 7,360 7,870 6,850
28/11/2025 7,360 -0.01 (-0.14%) 136,200 999.02 0 0 7,370 7,880 6,860
27/11/2025 7,370 0.03 (0.41%) 68,600 503.74 0 0 7,340 7,850 6,830
26/11/2025 7,340 0.14 (1.94%) 160,000 1,167.03 0 0 7,200 7,700 6,700
25/11/2025 7,200 -0.12 (-1.64%) 231,500 1,689.32 0 0 7,320 7,830 6,810
24/11/2025 7,320 -0.29 (-3.81%) 282,400 2,106.71 130,000 988 7,610 8,140 7,080
21/11/2025 7,610 -0.09 (-1.17%) 122,300 937.03 0 0 7,700 8,230 7,170
20/11/2025 7,700 -0.2 (-2.53%) 226,200 1,757.15 0 0 7,900 8,450 7,350
19/11/2025 7,900 -0.18 (-2.23%) 290,600 2,298.48 0 0 8,080 8,640 7,520
18/11/2025 8,080 -0.02 (-0.25%) 382,700 3,048.61 1,480,000 11,396 8,100 8,660 7,540
17/11/2025 8,100 0.11 (1.38%) 468,900 3,768.64 1,180,000 9,086 7,990 8,540 7,440
14/11/2025 7,990 0.23 (2.96%) 747,300 5,851.64 0 0 7,760 8,300 7,220
13/11/2025 7,760 0.02 (0.26%) 393,400 3,030.39 0 0 7,740 8,280 7,200
12/11/2025 7,740 0.04 (0.52%) 448,100 3,449.43 0 0 7,700 8,230 7,170
11/11/2025 7,700 0.2 (2.67%) 511,800 3,861.68 0 0 7,500 8,020 6,980

Dữ liệu lịch sử - BSC

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