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
09/04/2026 5,300 -0.1 (-1.85%) 302,732 1,629.14 0 0 5,400 6,200 4,600
08/04/2026 5,500 0.3 (5.77%) 1,477,583 8,037.35 0 0 5,200 5,900 4,500
07/04/2026 5,300 0.1 (1.92%) 319,080 1,663.12 0 0 5,200 5,900 4,500
06/04/2026 5,100 -0.1 (-1.92%) 307,586 1,594.09 0 0 5,200 5,900 4,500
03/04/2026 5,200 -0.2 (-3.7%) 704,757 3,689.69 0 0 5,400 6,200 4,600
02/04/2026 5,400 -0.1 (-1.82%) 324,193 1,741.13 0 0 5,500 6,300 4,700
01/04/2026 5,500 0.1 (1.85%) 1,603,948 8,772.23 0 0 5,400 6,200 4,600
31/03/2026 5,500 0.1 (1.85%) 1,225,608 6,633.4 0 0 5,400 6,200 4,600
30/03/2026 5,400 0 (0%) 418,628 2,247.55 0 0 5,400 6,200 4,600
27/03/2026 5,600 0.4 (7.69%) 1,869,793 10,110.88 0 0 5,200 5,900 4,500
26/03/2026 5,300 0.1 (1.92%) 878,838 4,554.31 0 0 5,200 5,900 4,500
25/03/2026 5,200 0.1 (1.96%) 418,722 2,160. 0 0 5,100 5,800 4,400
24/03/2026 5,100 0.1 (2%) 375,305 1,902.45 0 0 5,000 5,700 4,300
23/03/2026 5,000 -0.1 (-1.96%) 544,318 2,695.61 0 0 5,100 5,800 4,400
20/03/2026 5,200 0 (0%) 459,374 2,338.27 0 0 5,200 5,900 4,500
19/03/2026 5,200 0 (0%) 742,223 3,828.11 0 0 5,200 5,900 4,500
18/03/2026 5,300 0 (0%) 195,179 1,022.46 0 0 5,300 6,000 4,600
17/03/2026 5,300 0.1 (1.92%) 526,426 2,794.59 0 0 5,200 5,900 4,500
16/03/2026 5,300 0.1 (1.92%) 224,057 1,174.82 0 0 5,200 5,900 4,500
13/03/2026 5,300 0 (0%) 453,681 2,380.08 0 0 5,300 6,000 4,600
12/03/2026 5,300 -0.1 (-1.85%) 293,941 1,568.11 0 0 5,400 6,200 4,600
11/03/2026 5,400 0.1 (1.89%) 866,732 4,640.78 0 0 5,300 6,000 4,600
10/03/2026 5,200 0.1 (1.96%) 1,236,819 6,544.03 0 0 5,100 5,800 4,400
09/03/2026 5,000 -0.8 (-13.79%) 2,857,695 14,538.22 50,000 290 5,800 6,600 5,000
06/03/2026 5,900 0 (0%) 723,800 4,191.04 0 0 5,900 6,700 5,100
05/03/2026 5,900 0.3 (5.36%) 2,279,453 13,525.65 0 0 5,600 6,400 4,800
04/03/2026 5,800 0.1 (1.75%) 703,776 3,965.79 0 0 5,700 6,500 4,900
03/03/2026 5,700 -0.1 (-1.72%) 1,328,591 7,636.57 0 0 5,800 6,600 5,000
02/03/2026 5,800 -0.2 (-3.33%) 1,293,505 7,441.97 0 0 6,000 6,900 5,100
27/02/2026 6,000 0.1 (1.69%) 853,593 5,092.95 0 0 5,900 6,700 5,100
26/02/2026 6,000 0.1 (1.69%) 230,675 1,367.04 0 0 5,900 6,700 5,100
25/02/2026 6,000 0 (0%) 956,618 5,644.78 0 0 6,000 6,900 5,100
24/02/2026 5,900 -0.1 (-1.67%) 845,980 5,068.08 0 0 6,000 6,900 5,100
23/02/2026 6,000 0.1 (1.69%) 267,212 1,593.75 0 0 5,900 6,700 5,100
13/02/2026 6,000 0.2 (3.45%) 632,334 3,714.09 0 0 5,800 6,600 5,000
12/02/2026 5,800 0 (0%) 115,963 675.4 0 0 5,800 6,600 5,000
11/02/2026 5,800 0.1 (1.75%) 447,479 2,596.85 0 0 5,700 6,500 4,900
10/02/2026 5,700 0 (0%) 456,457 2,599.38 0 0 5,700 6,500 4,900
09/02/2026 5,600 -0.2 (-3.45%) 834,949 4,792.52 0 0 5,800 6,600 5,000
06/02/2026 5,800 -0.1 (-1.69%) 631,247 3,655.32 0 0 5,900 6,700 5,100
05/02/2026 5,900 0 (0%) 409,286 2,406.54 0 0 5,900 6,700 5,100
04/02/2026 6,000 0.2 (3.45%) 610,614 3,598. 0 0 5,800 6,600 5,000
03/02/2026 5,900 0 (0%) 1,089,600 6,357.66 0 0 5,900 6,700 5,100
02/02/2026 5,900 0 (0%) 379,921 2,225.24 0 0 5,900 6,700 5,100
30/01/2026 5,900 0 (0%) 515,804 3,037.45 0 0 5,900 6,700 5,100
29/01/2026 5,900 0 (0%) 609,594 3,583.65 0 0 5,900 6,700 5,100
28/01/2026 5,900 0 (0%) 652,341 3,823.43 0 0 5,900 6,700 5,100
27/01/2026 6,000 0 (0%) 766,029 4,520.76 0 0 6,000 6,900 5,100
26/01/2026 6,000 -0.1 (-1.64%) 1,093,421 6,511.28 0 0 6,100 7,000 5,200
23/01/2026 6,100 -0.1 (-1.61%) 833,550 5,088.89 0 0 6,200 7,100 5,300
22/01/2026 6,200 0.2 (3.33%) 1,608,986 9,924.69 0 0 6,000 6,900 5,100
21/01/2026 6,100 0.1 (1.67%) 1,329,044 8,033.66 0 0 6,000 6,900 5,100
20/01/2026 6,100 0 (0%) 948,932 5,715.33 0 0 6,100 7,000 5,200
19/01/2026 6,100 0 (0%) 767,266 4,680.36 0 0 6,100 7,000 5,200
16/01/2026 6,100 0.1 (1.67%) 1,031,879 6,287.5 0 0 6,000 6,900 5,100
15/01/2026 6,100 0 (0%) 1,077,029 6,481.48 0 0 6,100 7,000 5,200
14/01/2026 6,200 0 (0%) 1,650,578 10,087.94 0 0 6,200 7,100 5,300
13/01/2026 6,200 0 (0%) 1,652,283 10,276.6 0 0 6,200 7,100 5,300
12/01/2026 6,300 0.4 (6.78%) 2,139,450 13,235.31 0 0 5,900 6,700 5,100
09/01/2026 6,000 0 (0%) 1,158,812 6,872.72 0 0 6,000 6,900 5,100
08/01/2026 6,100 0.1 (1.67%) 1,447,574 8,691.18 0 0 6,000 6,900 5,100
07/01/2026 6,100 0.1 (1.67%) 1,261,176 7,600.28 0 0 6,000 6,900 5,100
06/01/2026 6,100 0.1 (1.67%) 970,036 5,853.21 0 0 6,000 6,900 5,100
05/01/2026 6,100 0 (0%) 1,179,397 7,125.8 0 0 6,100 7,000 5,200
31/12/2025 6,100 -0.1 (-1.61%) 1,106,838 6,781.66 0 0 6,200 7,100 5,300
30/12/2025 6,200 0.1 (1.64%) 1,204,156 7,415.95 0 0 6,100 7,000 5,200
29/12/2025 6,200 0.2 (3.33%) 800,515 4,864.8 0 0 6,000 6,900 5,100
26/12/2025 6,100 -0.4 (-6.15%) 2,951,410 17,829.87 0 0 6,500 7,400 5,600
25/12/2025 6,200 -0.6 (-8.82%) 2,861,828 18,629.59 0 0 6,800 7,800 5,800
24/12/2025 6,900 0.7 (11.29%) 7,118,529 48,485.95 0 0 6,200 7,100 5,300
23/12/2025 6,200 0.2 (3.33%) 2,870,854 17,781.55 0 0 6,000 6,900 5,100
22/12/2025 6,100 0.2 (3.39%) 1,826,886 10,907.17 0 0 5,900 6,700 5,100
19/12/2025 5,800 -0.1 (-1.69%) 1,169,107 6,918.63 0 0 5,900 6,700 5,100
18/12/2025 6,000 0.1 (1.69%) 489,897 2,873.75 970,300 5,336.65 5,900 6,700 5,100
17/12/2025 5,900 -0.1 (-1.67%) 703,820 4,166.04 0 0 6,000 6,900 5,100
16/12/2025 6,100 0 (0%) 2,205,641 13,238.72 0 0 6,100 7,000 5,200
15/12/2025 6,000 -0.2 (-3.23%) 1,185,651 7,248.57 0 0 6,200 7,100 5,300
12/12/2025 6,000 0.1 (1.69%) 4,343,202 26,934.31 0 0 5,900 6,700 5,100
11/12/2025 6,000 0.3 (5.26%) 1,903,736 11,224.35 0 0 5,700 6,500 4,900
10/12/2025 5,800 0.2 (3.57%) 1,329,713 7,567.79 0 0 5,600 6,400 4,800
09/12/2025 5,700 0.2 (3.64%) 1,553,708 8,629.07 0 0 5,500 6,300 4,700
08/12/2025 5,600 0.1 (1.82%) 987,368 5,449.54 0 0 5,500 6,300 4,700
05/12/2025 5,600 0 (0%) 962,023 5,334.21 0 0 5,600 6,400 4,800
04/12/2025 5,600 0.2 (3.7%) 871,059 4,856.34 0 0 5,400 6,200 4,600
03/12/2025 5,500 0.1 (1.85%) 657,615 3,564.64 0 0 5,400 6,200 4,600
02/12/2025 5,500 0.1 (1.85%) 1,038,858 5,655.18 0 0 5,400 6,200 4,600
01/12/2025 5,500 0 (0%) 451,176 2,442.34 0 0 5,500 6,300 4,700
28/11/2025 5,400 -0.1 (-1.82%) 478,204 2,629.42 0 0 5,500 6,300 4,700
27/11/2025 5,600 0.2 (3.7%) 1,001,460 5,556.62 0 0 5,400 6,200 4,600
26/11/2025 5,500 0.1 (1.85%) 193,800 1,053.96 0 0 5,400 6,200 4,600
25/11/2025 5,400 -0.1 (-1.82%) 416,904 2,247.5 0 0 5,500 6,300 4,700
24/11/2025 5,500 0.1 (1.85%) 209,671 1,146.52 0 0 5,400 6,200 4,600
21/11/2025 5,500 0 (0%) 483,442 2,612.56 0 0 5,500 6,300 4,700
20/11/2025 5,500 0 (0%) 315,126 1,722.83 0 0 5,500 6,300 4,700
19/11/2025 5,600 0 (0%) 359,580 1,980.96 0 0 5,600 6,400 4,800
18/11/2025 5,600 0 (0%) 571,472 3,198.07 0 0 5,600 6,400 4,800
17/11/2025 5,600 0.1 (1.82%) 709,644 3,941.37 0 0 5,500 6,300 4,700
14/11/2025 5,500 0 (0%) 322,842 1,762.06 0 0 5,500 6,300 4,700
13/11/2025 5,500 0 (0%) 335,002 1,834.69 0 0 5,500 6,300 4,700
12/11/2025 5,600 0.1 (1.82%) 689,351 3,789.11 0 0 5,500 6,300 4,700
11/11/2025 5,500 0 (0%) 322,714 1,762.95 0 0 5,500 6,300 4,700
10/11/2025 5,500 0 (0%) 607,540 3,316.21 0 0 5,500 6,300 4,700
07/11/2025 5,400 -0.2 (-3.57%) 655,687 3,575.9 0 0 5,600 6,400 4,800
06/11/2025 5,500 -0.1 (-1.79%) 225,274 1,257.11 0 0 5,600 6,400 4,800
05/11/2025 5,700 0.1 (1.79%) 506,654 2,841.72 0 0 5,600 6,400 4,800
04/11/2025 5,800 0.3 (5.45%) 1,383,752 7,705.78 0 0 5,500 6,300 4,700
03/11/2025 5,400 -0.2 (-3.57%) 618,682 3,411.93 0 0 5,600 6,400 4,800
31/10/2025 5,600 -0.1 (-1.75%) 505,310 2,834.1 0 0 5,700 6,500 4,900
30/10/2025 5,700 0 (0%) 408,852 2,315.97 0 0 5,700 6,500 4,900
29/10/2025 5,800 0.2 (3.57%) 546,395 3,106.59 0 0 5,600 6,400 4,800
28/10/2025 5,700 0.1 (1.79%) 642,500 3,597.76 0 0 5,600 6,400 4,800
27/10/2025 5,600 0 (0%) 454,950 2,552.28 0 0 5,600 6,400 4,800
24/10/2025 5,700 0 (0%) 454,069 2,539.95 0 0 5,700 6,500 4,900
23/10/2025 5,700 0 (0%) 390,508 2,224.38 0 0 5,700 6,500 4,900
22/10/2025 5,800 0.1 (1.75%) 508,098 2,883.44 0 0 5,700 6,500 4,900
21/10/2025 5,800 -0.1 (-1.69%) 1,391,713 7,975.56 0 0 5,900 6,700 5,100
20/10/2025 5,700 -0.5 (-8.06%) 1,671,578 9,841.02 0 0 6,200 7,100 5,300
17/10/2025 6,200 0 (0%) 1,295,289 8,001.83 0 0 6,200 7,100 5,300
16/10/2025 6,300 0 (0%) 956,818 5,951.03 0 0 6,300 7,200 5,400
15/10/2025 6,200 -0.2 (-3.13%) 1,036,152 6,502.39 0 0 6,400 7,300 5,500
14/10/2025 6,400 0.1 (1.59%) 1,610,046 10,258.33 0 0 6,300 7,200 5,400
13/10/2025 6,400 -0.1 (-1.54%) 946,636 5,979.35 0 0 6,500 7,400 5,600
10/10/2025 6,400 -0.2 (-3.03%) 1,000,725 6,455.84 0 0 6,600 7,500 5,700
09/10/2025 6,600 -0.1 (-1.49%) 431,855 2,828.76 0 0 6,700 7,700 5,700

Dữ liệu lịch sử - BSC

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