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
06/04/2026 3,200 -0.22 (-6.43%) 5,600 18.73 0 0 3,420 3,650 3,190
03/04/2026 3,420 0.12 (3.64%) 1,200 3.89 0 0 3,300 3,530 3,070
02/04/2026 3,300 -0.2 (-5.71%) 52,700 172.51 0 0 3,500 3,740 3,260
01/04/2026 3,500 -0.2 (-5.41%) 9,500 34.38 0 0 3,700 3,950 3,450
31/03/2026 3,700 -0.1 (-2.63%) 300 1.11 0 0 3,800 4,060 3,540
30/03/2026 3,800 0 (0%) 400 1.52 0 0 3,800 4,060 3,540
27/03/2026 3,800 0 (0%) 700 2.66 0 0 3,800 4,060 3,540
26/03/2026 3,800 0.1 (2.7%) 14,000 53.34 0 0 3,700 3,950 3,450
25/03/2026 3,700 -0.2 (-5.13%) 600 2.25 0 0 3,900 4,170 3,630
24/03/2026 3,900 0 (0%) 100 0.39 0 0 3,900 4,170 3,630
23/03/2026 3,900 -0.07 (-1.76%) 5,900 23.01 0 0 3,970 4,240 3,700
20/03/2026 3,970 0 (0%) 0 0 0 0 3,970 4,240 3,700
19/03/2026 3,970 0 (0%) 14,400 55.55 0 0 3,970 4,240 3,700
18/03/2026 3,970 -0.11 (-2.7%) 9,600 37.24 0 0 4,080 4,360 3,800
17/03/2026 4,080 0.08 (2%) 22,500 89.12 0 0 4,000 4,280 3,720
16/03/2026 4,000 -0.01 (-0.25%) 100 0.4 0 0 4,010 4,290 3,730
13/03/2026 4,010 -0.04 (-0.99%) 8,300 31.39 0 0 4,050 4,330 3,770
12/03/2026 4,050 0 (0%) 0 0 0 0 4,050 4,330 3,770
11/03/2026 4,050 -0.04 (-0.98%) 2,200 8.66 0 0 4,090 4,370 3,810
10/03/2026 4,090 -0.01 (-0.24%) 900 3.53 0 0 4,100 4,380 3,820
09/03/2026 4,100 0.12 (3.02%) 800 3.27 0 0 3,980 4,250 3,710
06/03/2026 3,980 0 (0%) 0 0 0 0 3,980 4,250 3,710
05/03/2026 3,980 -0.19 (-4.56%) 3,600 14.34 0 0 4,170 4,460 3,880
04/03/2026 4,170 0.1 (2.46%) 5,600 22.36 0 0 4,070 4,350 3,790
03/03/2026 4,070 -0.05 (-1.21%) 1,700 6.66 0 0 4,120 4,400 3,840
02/03/2026 4,120 -0.04 (-0.96%) 1,300 5.42 0 0 4,160 4,450 3,870
27/02/2026 4,160 -0.02 (-0.48%) 8,500 34.02 0 0 4,180 4,470 3,890
26/02/2026 4,180 0.03 (0.72%) 51,000 204.24 0 0 4,150 4,440 3,860
25/02/2026 4,150 -0.05 (-1.19%) 2,300 9.63 0 0 4,200 4,490 3,910
24/02/2026 4,200 0.1 (2.44%) 7,100 28.9 0 0 4,100 4,380 3,820
23/02/2026 4,100 -0.09 (-2.15%) 1,600 6.44 0 0 4,190 4,480 3,900
13/02/2026 4,190 0 (0%) 200 0.84 0 0 4,190 4,480 3,900
12/02/2026 4,190 -0.01 (-0.24%) 2,100 8.8 0 0 4,200 4,490 3,910
11/02/2026 4,200 0.06 (1.45%) 2,600 10.64 0 0 4,140 4,420 3,860
10/02/2026 4,140 0.14 (3.5%) 27,600 108.52 0 0 4,000 4,280 3,720
09/02/2026 4,000 -0.1 (-2.44%) 8,500 33.59 0 0 4,100 4,380 3,820
06/02/2026 4,100 -0.09 (-2.15%) 4,300 18.18 0 0 4,190 4,480 3,900
05/02/2026 4,190 0 (0%) 0 0 0 0 4,190 4,480 3,900
04/02/2026 4,190 0 (0%) 0 0 0 0 4,190 4,480 3,900
03/02/2026 4,190 0.12 (2.95%) 5,200 21.33 0 0 4,070 4,350 3,790
02/02/2026 4,070 0.02 (0.49%) 10,100 41.25 0 0 4,050 4,330 3,770
30/01/2026 4,050 0.05 (1.25%) 2,300 9.2 0 0 4,000 4,280 3,720
29/01/2026 4,000 -0.13 (-3.15%) 400 1.59 0 0 4,130 4,410 3,850
28/01/2026 4,130 0 (0%) 1,700 7.02 0 0 4,130 4,410 3,850
27/01/2026 4,130 0.07 (1.72%) 11,800 45.34 0 0 4,060 4,340 3,780
26/01/2026 4,060 0.06 (1.5%) 900 3.67 0 0 4,000 4,280 3,720
23/01/2026 4,000 -0.01 (-0.25%) 2,900 11.66 0 0 4,010 4,290 3,730
22/01/2026 4,010 0.06 (1.52%) 7,700 31.07 0 0 3,950 4,220 3,680
21/01/2026 3,950 -0.04 (-1.%) 3,400 13.6 0 0 3,990 4,260 3,720
20/01/2026 3,990 0.04 (1.01%) 7,200 28.55 0 0 3,950 4,220 3,680
19/01/2026 3,950 -0.24 (-5.73%) 8,300 33.25 0 0 4,190 4,480 3,900
16/01/2026 4,190 0.09 (2.2%) 10,100 41.08 0 0 4,100 4,380 3,820
15/01/2026 4,100 0 (0%) 6,200 24.44 0 0 4,100 4,380 3,820
14/01/2026 4,100 -0.29 (-6.61%) 61,300 252.9 0 0 4,390 4,690 4,090
13/01/2026 4,390 0.16 (3.78%) 16,500 69.12 0 0 4,230 4,520 3,940
12/01/2026 4,230 -0.26 (-5.79%) 14,400 61.46 0 0 4,490 4,800 4,180
09/01/2026 4,490 0.12 (2.75%) 25,300 107.69 0 0 4,370 4,670 4,070
08/01/2026 4,370 -0.17 (-3.74%) 19,700 87.5 0 0 4,540 4,850 4,230
07/01/2026 4,540 -0.05 (-1.09%) 9,300 41.85 0 0 4,590 4,910 4,270
06/01/2026 4,590 0.1 (2.23%) 35,800 168.8 0 0 4,490 4,800 4,180
05/01/2026 4,490 0.04 (0.9%) 3,300 14.45 0 0 4,450 4,760 4,140
31/12/2025 4,450 -0.18 (-3.89%) 92,800 401.54 0 0 4,630 4,950 4,310
30/12/2025 4,630 -0.34 (-6.84%) 30,200 142.59 0 0 4,970 5,310 4,630
29/12/2025 4,970 -0.36 (-6.75%) 3,500 17.47 0 0 5,330 5,700 4,960
26/12/2025 5,330 0.25 (4.92%) 2,500 12.19 1,370,000 6,480.1 5,080 5,430 4,730
25/12/2025 5,080 -0.38 (-6.96%) 52,200 266.98 0 0 5,460 5,840 5,080
24/12/2025 5,460 -0.41 (-6.98%) 17,900 98.19 0 0 5,870 6,280 5,460
23/12/2025 5,870 0 (0%) 7,100 40.51 0 0 5,870 6,280 5,460
22/12/2025 5,870 0.2 (3.53%) 2,500 14.38 0 0 5,670 6,060 5,280
19/12/2025 5,670 -0.19 (-3.24%) 6,200 36.19 0 0 5,860 6,270 5,450
18/12/2025 5,860 0.25 (4.46%) 1,000 5.86 0 0 5,610 6,000 5,220
17/12/2025 5,610 -0.39 (-6.5%) 1,700 9.74 0 0 6,000 6,420 5,580
16/12/2025 6,000 0.01 (0.17%) 500 2.99 0 0 5,990 6,400 5,580
15/12/2025 5,990 0 (0%) 700 4.14 0 0 5,990 6,400 5,580
12/12/2025 5,990 0.05 (0.84%) 2,500 14.69 0 0 5,940 6,350 5,530
11/12/2025 5,940 -0.09 (-1.49%) 19,600 116.88 0 0 6,030 6,450 5,610
10/12/2025 6,030 0.05 (0.84%) 800 4.71 0 0 5,980 6,390 5,570
09/12/2025 5,980 0.04 (0.67%) 5,700 34.08 0 0 5,940 6,350 5,530
08/12/2025 5,940 0.12 (2.06%) 9,900 58.11 0 0 5,820 6,220 5,420
05/12/2025 5,820 0 (0%) 8,800 51.23 0 0 5,820 6,220 5,420
04/12/2025 5,820 -0.16 (-2.68%) 82,700 485.01 0 0 5,980 6,390 5,570
03/12/2025 5,980 -0.02 (-0.33%) 13,800 81.13 0 0 6,000 6,420 5,580
02/12/2025 6,000 0 (0%) 50,000 290.85 0 0 6,000 6,420 5,580
01/12/2025 6,000 0 (0%) 7,400 43.21 0 0 6,000 6,420 5,580
28/11/2025 6,000 0 (0%) 10,500 61.38 0 0 6,000 6,420 5,580
27/11/2025 6,000 0 (0%) 2,300 13.51 0 0 6,000 6,420 5,580
26/11/2025 6,000 0 (0%) 41,900 247.61 0 0 6,000 6,420 5,580
25/11/2025 6,000 -0.08 (-1.32%) 4,800 28.83 0 0 6,080 6,500 5,660
24/11/2025 6,080 0.18 (3.05%) 800 4.79 0 0 5,900 6,310 5,490
21/11/2025 5,900 0 (0%) 21,600 123.48 0 0 5,900 6,310 5,490
20/11/2025 5,900 -0.25 (-4.07%) 13,800 82.86 0 0 6,150 6,580 5,720
19/11/2025 6,150 -0.03 (-0.49%) 1,400 8.53 0 0 6,180 6,610 5,750
18/11/2025 6,180 0.01 (0.16%) 22,900 137.2 0 0 6,170 6,600 5,740
17/11/2025 6,170 -0.04 (-0.64%) 200 1.22 0 0 6,210 6,640 5,780
14/11/2025 6,210 0.01 (0.16%) 6,600 40.35 0 0 6,200 6,630 5,770
13/11/2025 6,200 0.02 (0.32%) 41,600 250.24 0 0 6,180 6,610 5,750
12/11/2025 6,180 -0.01 (-0.16%) 16,000 99.23 0 0 6,190 6,620 5,760
11/11/2025 6,190 -0.1 (-1.59%) 6,600 40.22 0 0 6,290 6,730 5,850
10/11/2025 6,290 0.25 (4.14%) 18,100 112.93 0 0 6,040 6,460 5,620
07/11/2025 6,040 -0.11 (-1.79%) 7,800 47.33 0 0 6,150 6,580 5,720
06/11/2025 6,150 -0.05 (-0.81%) 900 5.47 0 0 6,200 6,630 5,770
05/11/2025 6,200 0.08 (1.31%) 20,900 127.52 0 0 6,120 6,540 5,700
04/11/2025 6,120 0 (0%) 10,500 64.22 0 0 6,120 6,540 5,700
03/11/2025 6,120 -0.01 (-0.16%) 4,300 26.51 0 0 6,130 6,550 5,710
31/10/2025 6,130 -0.37 (-5.69%) 11,300 70.94 0 0 6,500 6,950 6,050
30/10/2025 6,500 0.14 (2.2%) 30,000 188.86 0 0 6,360 6,800 5,920
29/10/2025 6,360 -0.47 (-6.88%) 49,400 314.97 0 0 6,830 7,300 6,360
28/10/2025 6,830 -0.01 (-0.15%) 12,800 88.28 0 0 6,840 7,310 6,370
27/10/2025 6,840 -0.15 (-2.15%) 92,400 606.44 0 0 6,990 7,470 6,510
24/10/2025 6,990 -0.01 (-0.14%) 63,300 428.48 0 0 7,000 7,490 6,510
23/10/2025 7,000 0.45 (6.87%) 161,100 1,117.8 290,000 1,769 6,550 7,000 6,100
22/10/2025 6,550 0.42 (6.85%) 65,500 425.01 583,000 3,328.93 6,130 6,550 5,710
21/10/2025 6,130 0.02 (0.33%) 135,500 838.74 380,000 2,162.2 6,110 6,530 5,690
20/10/2025 6,110 0.09 (1.5%) 72,800 443.49 0 0 6,020 6,440 5,600
17/10/2025 6,020 -0.03 (-0.5%) 2,800 16.92 0 0 6,050 6,470 5,630
16/10/2025 6,050 -0.09 (-1.47%) 62,200 381.48 0 0 6,140 6,560 5,720
15/10/2025 6,140 0.06 (0.99%) 2,600 15.74 0 0 6,080 6,500 5,660
14/10/2025 6,080 0.12 (2.01%) 69,400 426.47 0 0 5,960 6,370 5,550
13/10/2025 5,960 -0.22 (-3.56%) 59,300 358.94 0 0 6,180 6,610 5,750
10/10/2025 6,180 -0.02 (-0.32%) 52,900 322.65 0 0 6,200 6,630 5,770
09/10/2025 6,200 0.21 (3.51%) 67,600 418.31 0 0 5,990 6,400 5,580
08/10/2025 5,990 -0.07 (-1.16%) 11,300 67.12 0 0 6,060 6,480 5,640
07/10/2025 6,060 -0.14 (-2.26%) 31,000 190.87 0 0 6,200 6,630 5,770
06/10/2025 6,200 0.27 (4.55%) 114,600 716.77 0 0 5,930 6,340 5,520

Dữ liệu lịch sử - BSC

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