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 6,330 0.07 (1.12%) 1,906,700 12,112.63 305,000 1,909.3 6,260 6,690 5,830
31/03/2026 6,260 -0.14 (-2.19%) 3,531,400 22,299.34 0 0 6,400 6,840 5,960
30/03/2026 6,400 0.16 (2.56%) 3,553,500 22,600.08 0 0 6,240 6,670 5,810
27/03/2026 6,240 0.4 (6.85%) 4,177,800 25,544.34 0 0 5,840 6,240 5,440
26/03/2026 5,840 -0.06 (-1.02%) 730,900 4,280.67 0 0 5,900 6,310 5,490
25/03/2026 5,900 0.11 (1.9%) 1,290,900 7,609.52 0 0 5,790 6,190 5,390
24/03/2026 5,790 0.27 (4.89%) 1,524,700 8,731.25 0 0 5,520 5,900 5,140
23/03/2026 5,520 -0.35 (-5.96%) 2,622,700 14,648.09 0 0 5,870 6,280 5,460
20/03/2026 5,870 -0.12 (-2.%) 1,110,400 6,545.38 0 0 5,990 6,400 5,580
19/03/2026 5,990 0.12 (2.04%) 1,807,300 10,717. 0 0 5,870 6,280 5,460
18/03/2026 5,870 0.01 (0.17%) 1,478,400 8,685.94 0 0 5,860 6,270 5,450
17/03/2026 5,860 0.01 (0.17%) 2,302,400 13,628.26 0 0 5,850 6,250 5,450
16/03/2026 5,850 0.14 (2.45%) 1,862,600 10,859.9 100,000 587.5 5,710 6,100 5,320
13/03/2026 5,710 0.02 (0.35%) 2,246,500 12,905.92 0 0 5,690 6,080 5,300
12/03/2026 5,690 -0.06 (-1.04%) 3,210,400 18,214.24 568,958 3,413.75 5,750 6,150 5,350
11/03/2026 5,750 0.16 (2.86%) 2,624,900 15,005.84 0 0 5,590 5,980 5,200
10/03/2026 5,590 0 (0%) 5,764,300 31,574.27 0 0 5,590 5,980 5,200
09/03/2026 5,590 -0.42 (-6.99%) 2,130,500 11,927.38 0 0 6,010 6,430 5,590
06/03/2026 6,010 -0.05 (-0.83%) 2,905,100 17,374.24 0 0 6,060 6,480 5,640
05/03/2026 6,060 -0.04 (-0.66%) 1,856,600 11,405.02 0 0 6,100 6,520 5,680
04/03/2026 6,100 -0.05 (-0.81%) 5,206,000 31,132.27 0 0 6,150 6,580 5,720
03/03/2026 6,150 -0.09 (-1.44%) 3,004,300 18,512.1 0 0 6,240 6,670 5,810
02/03/2026 6,240 -0.21 (-3.26%) 3,112,700 19,494.37 0 0 6,450 6,900 6,000
27/02/2026 6,450 -0.17 (-2.57%) 3,682,000 23,959.17 60,000 372 6,620 7,080 6,160
26/02/2026 6,620 -0.15 (-2.22%) 4,027,700 26,711.21 8,650,000 54,525 6,770 7,240 6,300
25/02/2026 6,770 -0.07 (-1.02%) 2,043,600 13,872.15 0 0 6,840 7,310 6,370
24/02/2026 6,840 0 (0%) 1,805,300 12,291.92 0 0 6,840 7,310 6,370
23/02/2026 6,840 -0.05 (-0.73%) 2,066,500 14,144.2 0 0 6,890 7,370 6,410
13/02/2026 6,890 -0.06 (-0.86%) 1,220,800 8,410.17 3,319,600 21,477.81 6,950 7,430 6,470
12/02/2026 6,950 0.05 (0.72%) 1,094,500 7,557.98 0 0 6,900 7,380 6,420
11/02/2026 6,900 0.2 (2.99%) 1,823,400 12,495.55 124,800 893.57 6,700 7,160 6,240
10/02/2026 6,700 -0.05 (-0.74%) 3,180,100 21,168.2 0 0 6,750 7,220 6,280
09/02/2026 6,750 -0.15 (-2.17%) 2,682,900 18,039.85 0 0 6,900 7,380 6,420
06/02/2026 6,900 -0.19 (-2.68%) 2,401,100 16,498.45 0 0 7,090 7,580 6,600
05/02/2026 7,090 -0.02 (-0.28%) 1,768,900 12,540.36 0 0 7,110 7,600 6,620
04/02/2026 7,110 0.01 (0.14%) 2,039,800 14,474.16 0 0 7,100 7,590 6,610
03/02/2026 7,100 0.12 (1.72%) 2,442,500 17,298.7 0 0 6,980 7,460 6,500
02/02/2026 6,980 -0.17 (-2.38%) 3,210,600 22,389.78 2,500,000 16,660 7,150 7,650 6,650
30/01/2026 7,150 0.1 (1.42%) 1,632,400 11,621.06 0 0 7,050 7,540 6,560
29/01/2026 7,050 0.16 (2.32%) 3,454,100 23,941.19 0 0 6,890 7,370 6,410
28/01/2026 6,890 0 (0%) 3,062,800 20,873.52 4,800,000 31,200 6,890 7,370 6,410
27/01/2026 6,890 -0.06 (-0.86%) 1,856,000 12,739.19 0 0 6,950 7,430 6,470
26/01/2026 6,950 -0.31 (-4.27%) 3,653,400 25,568.27 500,000 3,650 7,260 7,760 6,760
23/01/2026 7,260 -0.14 (-1.89%) 1,565,700 11,367.45 275,000 1,980 7,400 7,910 6,890
22/01/2026 7,400 0.16 (2.21%) 2,832,900 20,983.37 0 0 7,240 7,740 6,740
21/01/2026 7,240 -0.04 (-0.55%) 3,116,400 22,353.07 0 0 7,280 7,780 6,780
20/01/2026 7,280 -0.02 (-0.27%) 3,249,900 23,692.16 2,295,000 15,834.54 7,300 7,810 6,790
19/01/2026 7,300 -0.1 (-1.35%) 3,156,300 23,084.04 0 0 7,400 7,910 6,890
16/01/2026 7,400 -0.09 (-1.2%) 2,070,700 15,277.74 0 0 7,490 8,010 6,970
15/01/2026 7,490 0.07 (0.94%) 2,428,500 18,055.61 0 0 7,420 7,930 6,910
14/01/2026 7,420 -0.1 (-1.33%) 3,032,100 22,520.04 20,000 160 7,520 8,040 7,000
13/01/2026 7,520 0.03 (0.4%) 3,654,400 27,440.39 0 0 7,490 8,010 6,970
12/01/2026 7,490 0.28 (3.88%) 3,297,300 23,858.83 0 0 7,210 7,710 6,710
09/01/2026 7,210 -0.26 (-3.48%) 4,687,000 33,973.13 0 0 7,470 7,990 6,950
08/01/2026 7,470 -0.01 (-0.13%) 1,953,000 14,553.11 3,100,000 23,095 7,480 8,000 6,960
07/01/2026 7,480 0.15 (2.05%) 1,799,000 13,260.04 0 0 7,330 7,840 6,820
06/01/2026 7,330 -0.06 (-0.81%) 2,161,500 15,748.59 3,100,000 23,002 7,390 7,900 6,880
05/01/2026 7,390 -0.13 (-1.73%) 2,635,100 19,652.17 20,000 160 7,520 8,040 7,000
31/12/2025 7,520 -0.1 (-1.31%) 1,221,600 9,218.04 0 0 7,620 8,150 7,090
30/12/2025 7,620 0.01 (0.13%) 1,233,100 9,358.93 0 0 7,610 8,140 7,080
29/12/2025 7,610 0.11 (1.47%) 1,740,300 13,182.46 0 0 7,500 8,020 6,980
26/12/2025 7,500 0.01 (0.13%) 3,134,200 23,166.1 0 0 7,490 8,010 6,970
25/12/2025 7,490 -0.05 (-0.66%) 1,824,300 13,722.85 0 0 7,540 8,060 7,020
24/12/2025 7,540 -0.02 (-0.26%) 1,614,500 12,198.67 0 0 7,560 8,080 7,040
23/12/2025 7,560 0.03 (0.4%) 2,390,800 18,025.84 0 0 7,530 8,050 7,010
22/12/2025 7,530 -0.07 (-0.92%) 2,664,900 20,203.19 160,000 1,300.8 7,600 8,130 7,070
19/12/2025 7,600 0 (0%) 1,232,900 9,367.48 0 0 7,600 8,130 7,070
18/12/2025 7,600 0 (0%) 997,700 7,561.79 0 0 7,600 8,130 7,070
17/12/2025 7,600 -0.02 (-0.26%) 1,909,500 14,398.45 0 0 7,620 8,150 7,090
16/12/2025 7,620 0.42 (5.83%) 6,194,900 46,021.5 0 0 7,200 7,700 6,700
15/12/2025 7,200 -0.23 (-3.1%) 4,441,100 32,243.62 0 0 7,430 7,950 6,910
12/12/2025 7,430 -0.55 (-6.89%) 5,283,300 40,534.29 0 0 7,980 8,530 7,430
11/12/2025 7,980 -0.06 (-0.75%) 3,413,700 27,345.76 0 0 8,040 8,600 7,480
10/12/2025 8,040 0.02 (0.25%) 1,380,800 11,148.34 0 0 8,020 8,580 7,460
09/12/2025 8,020 0 (0%) 2,913,100 23,429.24 0 0 8,020 8,580 7,460
08/12/2025 8,020 -0.14 (-1.72%) 4,988,900 40,182.08 0 0 8,160 8,730 7,590
05/12/2025 8,160 -0.17 (-2.04%) 2,335,000 19,220.2 0 0 8,330 8,910 7,750
04/12/2025 8,330 0.15 (1.83%) 2,732,700 22,722.92 0 0 8,180 8,750 7,610
03/12/2025 8,180 0.06 (0.74%) 4,482,300 36,348.79 0 0 8,120 8,680 7,560
02/12/2025 8,120 -0.05 (-0.61%) 2,578,800 20,895.14 0 0 8,170 8,740 7,600
01/12/2025 8,170 -0.14 (-1.68%) 1,946,900 15,991.25 0 0 8,310 8,890 7,730
28/11/2025 8,310 0.01 (0.12%) 1,951,100 16,176.61 0 0 8,300 8,880 7,720
27/11/2025 8,300 -0.13 (-1.54%) 2,888,500 24,030.56 0 0 8,430 9,020 7,840
26/11/2025 8,430 0.25 (3.06%) 3,011,600 25,179.76 0 0 8,180 8,750 7,610
25/11/2025 8,180 -0.3 (-3.54%) 4,537,800 37,508.79 0 0 8,480 9,070 7,890
24/11/2025 8,480 -0.26 (-2.97%) 3,837,400 32,497.26 0 0 8,740 9,350 8,130
21/11/2025 8,740 0.2 (2.34%) 5,974,800 51,449.13 0 0 8,540 9,130 7,950
20/11/2025 8,540 -0.09 (-1.04%) 2,271,100 19,415.33 0 0 8,630 9,230 8,030
19/11/2025 8,630 -0.14 (-1.6%) 1,831,100 15,804.04 0 0 8,770 9,380 8,160
18/11/2025 8,770 -0.1 (-1.13%) 2,084,400 18,250.64 20,000 189.8 8,870 9,490 8,250
17/11/2025 8,870 0.09 (1.03%) 2,777,800 24,655.37 0 0 8,780 9,390 8,170
14/11/2025 8,780 0.26 (3.05%) 6,026,200 52,563.09 0 0 8,520 9,110 7,930
13/11/2025 8,520 0.02 (0.24%) 1,647,200 14,028.56 0 0 8,500 9,090 7,910
12/11/2025 8,500 0.25 (3.03%) 3,395,800 28,533.44 0 0 8,250 8,820 7,680
11/11/2025 8,250 0.15 (1.85%) 1,843,200 15,090.26 0 0 8,100 8,660 7,540
10/11/2025 8,100 0.02 (0.25%) 3,015,900 24,380.46 0 0 8,080 8,640 7,520
07/11/2025 8,080 -0.37 (-4.38%) 5,334,800 43,869.91 0 0 8,450 9,040 7,860
06/11/2025 8,450 -0.24 (-2.76%) 4,009,100 34,190.16 0 0 8,690 9,290 8,090
05/11/2025 8,690 -0.1 (-1.14%) 2,893,600 25,109.35 0 0 8,790 9,400 8,180
04/11/2025 8,790 0.11 (1.27%) 7,524,900 64,421.04 0 0 8,680 9,280 8,080
03/11/2025 8,680 -0.02 (-0.23%) 8,609,700 76,255.73 0 0 8,700 9,300 8,100
31/10/2025 8,700 0.02 (0.23%) 5,946,900 52,316.91 0 0 8,680 9,280 8,080
30/10/2025 8,680 0 (0%) 5,724,400 49,714.75 0 0 8,680 9,280 8,080
29/10/2025 8,680 0.2 (2.36%) 5,774,000 49,694.22 0 0 8,480 9,070 7,890
28/10/2025 8,480 0.38 (4.69%) 4,679,300 38,588.53 0 0 8,100 8,660 7,540
27/10/2025 8,100 -0.22 (-2.64%) 4,222,000 34,786.8 0 0 8,320 8,900 7,740
24/10/2025 8,320 -0.07 (-0.83%) 4,648,500 38,243.87 0 0 8,390 8,970 7,810
23/10/2025 8,390 -0.06 (-0.71%) 4,729,500 39,848.72 0 0 8,450 9,040 7,860
22/10/2025 8,450 -0.08 (-0.94%) 12,763,300 105,962.96 0 0 8,530 9,120 7,940
21/10/2025 8,530 -0.64 (-6.98%) 17,589,800 151,198.89 20,000 170.6 9,170 9,810 8,530
20/10/2025 9,170 -0.68 (-6.9%) 9,328,200 88,593.17 0 0 9,850 10,500 9,170
17/10/2025 9,850 0 (0%) 10,886,900 107,461.36 200,000 1,951 9,850 10,500 9,170
16/10/2025 9,850 0.25 (2.6%) 10,466,500 102,682.71 22,000 196.46 9,600 10,250 8,930
15/10/2025 9,600 0.01 (0.1%) 5,766,700 55,294.8 200,000 2,047.25 9,590 10,250 8,920
14/10/2025 9,590 -0.09 (-0.93%) 12,469,800 120,117.3 0 0 9,680 10,350 9,010
13/10/2025 9,680 0.31 (3.31%) 8,769,800 83,080.04 200,000 1,744 9,370 10,000 8,720
10/10/2025 9,370 0.07 (0.75%) 10,111,200 94,808.99 0 0 9,300 9,950 8,650
09/10/2025 9,300 0.17 (1.86%) 3,810,500 35,234.98 300,000 2,703.1 9,130 9,760 8,500
08/10/2025 9,130 0.08 (0.88%) 5,346,700 48,714.69 0 0 9,050 9,680 8,420
07/10/2025 9,050 -0.33 (-3.52%) 6,415,800 58,803.71 200,000 1,807.2 9,380 10,000 8,730
06/10/2025 9,380 0.47 (5.27%) 4,795,800 44,202.51 50,000 470 8,910 9,530 8,290
03/10/2025 8,910 -0.36 (-3.88%) 8,956,700 80,728.34 200,000 1,863.25 9,270 9,910 8,630
02/10/2025 9,270 -0.32 (-3.34%) 5,502,400 51,512.16 0 0 9,590 10,250 8,920
01/10/2025 9,590 0.05 (0.52%) 5,153,600 48,770.34 200,000 1,985 9,540 10,200 8,880

Dữ liệu lịch sử - BSC

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