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
02/04/2026 6,000 0.3 (5.26%) 200 1.2 0 0 5,700 6,500 4,900
01/04/2026 6,000 -0.4 (-6.25%) 300 1.7 0 0 6,400 7,300 5,500
31/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
30/03/2026 6,400 -1.1 (-14.67%) 103 0.66 0 0 7,500 8,600 6,400
27/03/2026 7,500 0 (0%) 320 2.41 0 0 7,500 8,600 6,400
26/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
25/03/2026 7,500 0 (0%) 900 6.75 0 0 7,500 8,600 6,400
24/03/2026 7,500 0 (0%) 10 0.08 0 0 7,500 8,600 6,400
23/03/2026 7,500 0 (0%) 7 0.05 0 0 7,500 8,600 6,400
20/03/2026 7,500 0 (0%) 800 6 0 0 7,500 8,600 6,400
19/03/2026 7,500 -0.5 (-6.25%) 1,200 9 0 0 8,000 9,200 6,800
18/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
17/03/2026 8,000 0 (0%) 3 0.02 0 0 8,000 9,200 6,800
16/03/2026 8,000 0 (0%) 2 0.01 0 0 8,000 9,200 6,800
13/03/2026 8,000 0.9 (12.68%) 3,000 24 0 0 7,100 8,100 6,100
12/03/2026 7,100 0 (0%) 100 0.71 0 0 7,100 8,100 6,100
11/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
10/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
09/03/2026 6,800 -1.2 (-15%) 152,100 1,081.2 0 0 8,000 9,200 6,800
06/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
05/03/2026 8,000 -1 (-11.11%) 5,502 43.97 0 0 9,000 10,300 7,700
04/03/2026 9,000 1 (12.5%) 900 8.1 0 0 8,000 9,200 6,800
03/03/2026 9,600 0.3 (3.23%) 9,220 73.92 0 0 9,300 10,600 8,000
02/03/2026 9,300 0 (0%) 16 0.15 0 0 9,300 10,600 8,000
27/02/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
26/02/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
25/02/2026 8,100 -1 (-10.99%) 5,100 47.47 0 0 9,100 10,400 7,800
24/02/2026 8,000 -0.7 (-8.05%) 14,000 126.98 0 0 8,700 10,000 7,400
23/02/2026 9,100 0.6 (7.06%) 25,920 225.65 0 0 8,500 9,700 7,300
13/02/2026 8,500 0 (0%) 100 0.85 0 0 8,500 9,700 7,300
12/02/2026 8,500 0 (0%) 11,213 95.29 0 0 8,500 9,700 7,300
11/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
10/02/2026 8,500 -0.6 (-6.59%) 200 1.7 0 0 9,100 10,400 7,800
09/02/2026 9,000 -1.1 (-10.89%) 500 4.55 0 0 10,100 11,600 8,600
06/02/2026 10,000 0.6 (6.38%) 9,502 96.37 0 0 9,400 10,800 8,000
05/02/2026 9,400 1.2 (14.63%) 100 0.94 0 0 8,200 9,400 7,000
04/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
03/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
02/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
30/01/2026 8,200 1 (13.89%) 100 0.82 0 0 7,200 8,200 6,200
29/01/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
28/01/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
27/01/2026 8,000 1 (14.29%) 600 4.31 0 0 7,000 8,000 6,000
26/01/2026 7,000 0 (0%) 1,100 7.7 0 0 7,000 8,000 6,000
23/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
22/01/2026 7,400 -0.4 (-5.13%) 38,800 271.64 0 0 7,800 8,900 6,700
21/01/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
20/01/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
19/01/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
16/01/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
15/01/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
14/01/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
13/01/2026 7,000 -0.9 (-11.39%) 241,400 1,878.07 0 0 7,900 9,000 6,800
12/01/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
09/01/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
08/01/2026 7,800 0.7 (9.86%) 306,200 2,405.36 0 0 7,100 8,100 6,100
07/01/2026 7,100 0 (0%) 4,000 28.41 0 0 7,100 8,100 6,100
06/01/2026 7,100 -0.7 (-8.97%) 2,200 15.71 0 0 7,800 8,900 6,700
05/01/2026 7,100 0 (0%) 13,100 101.63 0 0 7,100 8,100 6,100
31/12/2025 7,000 -0.2 (-2.78%) 2,000 14.16 0 0 7,200 8,200 6,200
30/12/2025 7,200 -0.1 (-1.37%) 200 1.44 0 0 7,300 8,300 6,300
29/12/2025 7,200 -0.6 (-7.69%) 1,404 10.18 0 0 7,800 8,900 6,700
26/12/2025 7,800 0.7 (9.86%) 501,300 3,925.8 0 0 7,100 8,100 6,100
25/12/2025 7,100 -0.1 (-1.39%) 1,800 12.79 0 0 7,200 8,200 6,200
24/12/2025 7,300 0 (0%) 8,600 61.93 0 0 7,300 8,300 6,300
23/12/2025 7,300 0 (0%) 534,000 3,898.15 0 0 7,300 8,300 6,300
22/12/2025 7,300 -0.1 (-1.35%) 500 3.65 0 0 7,400 8,500 6,300
19/12/2025 7,300 -0.4 (-5.19%) 4,900 36.25 0 0 7,700 8,800 6,600
18/12/2025 7,500 0 (0%) 700 5.41 0 0 7,500 8,600 6,400
17/12/2025 7,400 -0.3 (-3.9%) 2,300 17.22 0 0 7,700 8,800 6,600
16/12/2025 7,500 0 (0%) 500,200 3,851.4 0 0 7,500 8,600 6,400
15/12/2025 7,500 -0.3 (-3.85%) 500 3.75 0 0 7,800 8,900 6,700
12/12/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
11/12/2025 7,500 -0.4 (-5.06%) 302,313 2,357.49 0 0 7,900 9,000 6,800
10/12/2025 7,900 0 (0%) 100 0.79 0 0 7,900 9,000 6,800
09/12/2025 7,800 0.8 (11.43%) 224,601 1,781.09 0 0 7,000 8,000 6,000
08/12/2025 7,000 0.3 (4.48%) 11,500 80.49 0 0 6,700 7,700 5,700
05/12/2025 6,500 0.5 (8.33%) 11,000 73.8 0 0 6,000 6,900 5,100
04/12/2025 6,300 0.8 (14.55%) 53,700 321.11 0 0 5,500 6,300 4,700
03/12/2025 5,600 0.4 (7.69%) 24,100 133.57 0 0 5,200 5,900 4,500
02/12/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
01/12/2025 5,200 -0.3 (-5.45%) 3,903 20.3 0 0 5,500 6,300 4,700
28/11/2025 5,500 0 (0%) 1 0. 0 0 5,500 6,300 4,700
27/11/2025 5,200 -0.3 (-5.45%) 6,000 33.03 0 0 5,500 6,300 4,700
26/11/2025 5,500 -0.3 (-5.17%) 100 0.55 0 0 5,800 6,600 5,000
25/11/2025 5,500 0.2 (3.77%) 11,300 65.32 0 0 5,300 6,000 4,600
24/11/2025 5,300 0 (0%) 3 0.01 0 0 5,300 6,000 4,600
21/11/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
20/11/2025 5,300 -0.2 (-3.64%) 23,201 123.02 0 0 5,500 6,300 4,700
19/11/2025 5,600 0.2 (3.7%) 1,100 6.05 0 0 5,400 6,200 4,600
18/11/2025 5,000 0.3 (6.38%) 11,202 59.98 0 0 4,700 5,400 4,000
17/11/2025 4,500 0.2 (4.65%) 4,701 22.07 0 0 4,300 4,900 3,700
14/11/2025 4,300 -0.2 (-4.44%) 500 2.15 0 0 4,500 5,100 3,900
13/11/2025 4,100 0 (0%) 7,500 33.99 0 0 4,100 4,700 3,500
12/11/2025 4,700 0.6 (14.63%) 218,200 897.84 0 0 4,100 4,700 3,500
11/11/2025 4,100 0 (0%) 100 0.41 0 0 4,100 4,700 3,500
10/11/2025 4,400 0.4 (10%) 2,102 8.7 0 0 4,000 4,600 3,400
07/11/2025 4,000 0 (0%) 1,000 4 0 0 4,000 4,600 3,400
06/11/2025 4,000 0 (0%) 401 1.6 0 0 4,000 4,600 3,400
05/11/2025 3,800 -0.2 (-5%) 1,602 6.39 0 0 4,000 4,600 3,400
04/11/2025 4,700 0.5 (11.9%) 210,901 850.94 0 0 4,200 4,800 3,600
03/11/2025 4,200 0 (0%) 208 0.87 0 0 4,200 4,800 3,600
31/10/2025 4,200 0 (0%) 500 2.1 0 0 4,200 4,800 3,600
30/10/2025 4,200 -0.2 (-4.55%) 500 2.1 0 0 4,400 5,000 3,800
29/10/2025 4,300 -0.2 (-4.44%) 600 2.64 0 0 4,500 5,100 3,900
28/10/2025 4,400 0 (0%) 152,500 686.1 0 0 4,400 5,000 3,800
27/10/2025 4,900 0.6 (13.95%) 1,400 6.1 0 0 4,300 4,900 3,700
24/10/2025 4,200 -0.5 (-10.64%) 200 0.85 0 0 4,700 5,400 4,000
23/10/2025 4,500 -0.3 (-6.25%) 1,600 7.56 0 0 4,800 5,500 4,100
22/10/2025 4,800 -0.1 (-2.04%) 100 0.48 0 0 4,900 5,600 4,200
21/10/2025 4,900 0 (0%) 100 0.49 0 0 4,900 5,600 4,200
20/10/2025 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
17/10/2025 4,900 0 (0%) 1,000 4.9 0 0 4,900 5,600 4,200
16/10/2025 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
15/10/2025 4,900 -0.3 (-5.77%) 2,000 9.8 0 0 5,200 5,900 4,500
14/10/2025 5,600 0 (0%) 200 1.04 0 0 5,600 6,400 4,800
13/10/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
10/10/2025 5,600 0.1 (1.82%) 100 0.56 0 0 5,500 6,300 4,700
09/10/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
08/10/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
07/10/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
06/10/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
03/10/2025 5,500 -0.3 (-5.17%) 100 0.55 0 0 5,800 6,600 5,000
02/10/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000

Dữ liệu lịch sử - BSC

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