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 8,000 -0.2 (-2.44%) 140,400 1,135.96 0 0 8,200 9,000 7,400
03/04/2026 8,200 -0.1 (-1.2%) 145,014 1,192.52 0 0 8,300 9,100 7,500
02/04/2026 8,300 0 (0%) 179,900 1,491.65 0 0 8,300 9,100 7,500
01/04/2026 8,300 -0.5 (-5.68%) 449,718 3,811.61 0 0 8,800 9,600 8,000
31/03/2026 8,800 0.1 (1.15%) 221,400 1,941.88 0 0 8,700 9,500 7,900
30/03/2026 8,700 0.1 (1.16%) 200,200 1,744 0 0 8,600 9,400 7,800
27/03/2026 8,600 -0.1 (-1.15%) 194,285 1,655.97 0 0 8,700 9,500 7,900
26/03/2026 8,700 0 (0%) 188,800 1,619.3 0 0 8,700 9,500 7,900
25/03/2026 8,700 0.4 (4.82%) 351,200 2,969.89 0 0 8,300 9,100 7,500
24/03/2026 8,300 -0.4 (-4.6%) 288,942 2,441.77 0 0 8,700 9,500 7,900
23/03/2026 8,700 -0.2 (-2.25%) 536,613 4,838.29 0 0 8,900 9,700 8,100
20/03/2026 8,900 0.6 (7.23%) 947,512 8,288.67 0 0 8,300 9,100 7,500
19/03/2026 8,300 0.1 (1.22%) 274,011 2,258.77 0 0 8,200 9,000 7,400
18/03/2026 8,200 0.1 (1.23%) 165,016 1,346.19 0 0 8,100 8,900 7,300
17/03/2026 8,100 -0.2 (-2.41%) 227,091 1,844.78 0 0 8,300 9,100 7,500
16/03/2026 8,300 0 (0%) 338,510 2,745.47 0 0 8,300 9,100 7,500
13/03/2026 8,300 -0.2 (-2.35%) 264,187 2,241.73 0 0 8,500 9,300 7,700
12/03/2026 8,500 0.5 (6.25%) 221,720 1,850.53 0 0 8,000 8,800 7,200
11/03/2026 8,000 0 (0%) 204,300 1,619.34 0 0 8,000 8,800 7,200
10/03/2026 8,000 -0.4 (-4.76%) 237,915 1,945.2 0 0 8,400 9,200 7,600
09/03/2026 8,400 -0.1 (-1.18%) 461,702 4,005.44 0 0 8,500 9,300 7,700
06/03/2026 8,500 0 (0%) 262,400 2,298.31 0 0 8,500 9,300 7,700
05/03/2026 8,500 -0.6 (-6.59%) 524,251 4,503.87 0 0 9,100 10,000 8,200
04/03/2026 9,100 0.8 (9.64%) 1,348,974 12,207.03 0 0 8,300 9,100 7,500
03/03/2026 8,300 0.7 (9.21%) 894,391 7,326.72 0 0 7,600 8,300 6,900
02/03/2026 7,600 0.4 (5.56%) 274,077 2,065.32 0 0 7,200 7,900 6,500
27/02/2026 7,200 -0.2 (-2.7%) 43,503 319.07 0 0 7,400 8,100 6,700
26/02/2026 7,400 0 (0%) 17,704 129.3 0 0 7,400 8,100 6,700
25/02/2026 7,400 0 (0%) 77,400 567.34 0 0 7,400 8,100 6,700
24/02/2026 7,400 0 (0%) 40,738 294.4 0 0 7,400 8,100 6,700
23/02/2026 7,400 0.1 (1.37%) 63,100 461.5 0 0 7,300 8,000 6,600
13/02/2026 7,300 -0.1 (-1.35%) 43,509 319.29 0 0 7,400 8,100 6,700
12/02/2026 7,400 0 (0%) 32,001 236.52 0 0 7,400 8,100 6,700
11/02/2026 7,400 0.1 (1.37%) 15,441 112.83 0 0 7,300 8,000 6,600
10/02/2026 7,300 -0.1 (-1.35%) 37,500 274.57 0 0 7,400 8,100 6,700
09/02/2026 7,400 0.1 (1.37%) 29,602 218.43 0 0 7,300 8,000 6,600
06/02/2026 7,300 -0.1 (-1.35%) 62,400 457.63 0 0 7,400 8,100 6,700
05/02/2026 7,400 -0.3 (-3.9%) 32,341 241.84 0 0 7,700 8,400 7,000
04/02/2026 7,700 -0.1 (-1.28%) 71,500 542.57 0 0 7,800 8,500 7,100
03/02/2026 7,800 0.2 (2.63%) 150,800 1,144.19 0 0 7,600 8,300 6,900
02/02/2026 7,600 -0.1 (-1.3%) 100,742 766.71 0 0 7,700 8,400 7,000
30/01/2026 7,700 -0.1 (-1.28%) 73,750 569.4 0 0 7,800 8,500 7,100
29/01/2026 7,800 -0.1 (-1.27%) 103,014 808.85 0 0 7,900 8,600 7,200
28/01/2026 7,900 0.5 (6.76%) 561,475 4,402.75 0 0 7,400 8,100 6,700
27/01/2026 7,400 0.1 (1.37%) 73,839 546.27 0 0 7,300 8,000 6,600
26/01/2026 7,300 -0.3 (-3.95%) 56,800 413.04 0 0 7,600 8,300 6,900
23/01/2026 7,600 0 (0%) 51,900 385.19 0 0 7,600 8,300 6,900
22/01/2026 7,600 0.2 (2.7%) 25,682 193.1 0 0 7,400 8,100 6,700
21/01/2026 7,400 0.1 (1.37%) 70,619 523.31 0 0 7,300 8,000 6,600
20/01/2026 7,300 -0.5 (-6.41%) 124,400 930.04 0 0 7,800 8,500 7,100
19/01/2026 7,800 0 (0%) 162,000 1,283.39 0 0 7,800 8,500 7,100
16/01/2026 7,800 0.6 (8.33%) 207,479 1,580.67 0 0 7,200 7,900 6,500
15/01/2026 7,200 0.2 (2.86%) 360,000 2,533.91 0 0 7,000 7,700 6,300
14/01/2026 7,000 0 (0%) 21,500 149.32 0 0 7,000 7,700 6,300
13/01/2026 7,000 0 (0%) 5,322 37.17 0 0 7,000 7,700 6,300
12/01/2026 7,000 -0.1 (-1.41%) 83,911 587.03 0 0 7,100 7,800 6,400
09/01/2026 7,100 0.1 (1.43%) 16,629 116.4 0 0 7,000 7,700 6,300
08/01/2026 7,000 0 (0%) 39,461 276.04 0 0 7,000 7,700 6,300
07/01/2026 7,000 0.1 (1.45%) 37,325 260.54 0 0 6,900 7,500 6,300
06/01/2026 6,900 -0.2 (-2.82%) 25,600 178.61 0 0 7,100 7,800 6,400
05/01/2026 7,100 0 (0%) 4,137 29.08 0 0 7,100 7,800 6,400
31/12/2025 7,100 0 (0%) 3,950 27.63 0 0 7,100 7,800 6,400
30/12/2025 7,100 0 (0%) 2,400 16.83 0 0 7,100 7,800 6,400
29/12/2025 7,100 0.1 (1.43%) 15,175 105.56 0 0 7,000 7,700 6,300
26/12/2025 7,000 -0.1 (-1.41%) 7,600 53.21 0 0 7,100 7,800 6,400
25/12/2025 7,100 0 (0%) 5,700 40.22 0 0 7,100 7,800 6,400
24/12/2025 7,100 0 (0%) 3,700 26.04 0 0 7,100 7,800 6,400
23/12/2025 7,100 -0.1 (-1.39%) 80,600 565.56 0 0 7,200 7,900 6,500
22/12/2025 7,200 0 (0%) 42,200 295.74 0 0 7,200 7,900 6,500
19/12/2025 7,200 0.1 (1.41%) 25,611 180.61 0 0 7,100 7,800 6,400
18/12/2025 7,100 -0.1 (-1.39%) 708 5.05 0 0 7,200 7,900 6,500
17/12/2025 7,200 0 (0%) 12,300 88.36 0 0 7,200 7,900 6,500
16/12/2025 7,200 -0.1 (-1.37%) 18,100 130.21 0 0 7,300 8,000 6,600
15/12/2025 7,300 0 (0%) 5,200 37.46 0 0 7,300 8,000 6,600
12/12/2025 7,300 0.1 (1.39%) 53,739 385.82 0 0 7,200 7,900 6,500
11/12/2025 7,200 0 (0%) 13,300 95.39 0 0 7,200 7,900 6,500
10/12/2025 7,200 0.1 (1.41%) 30,600 220.14 0 0 7,100 7,800 6,400
09/12/2025 7,100 0 (0%) 14,600 103.72 0 0 7,100 7,800 6,400
08/12/2025 7,100 -0.1 (-1.39%) 28,747 204.12 0 0 7,200 7,900 6,500
05/12/2025 7,200 0 (0%) 11,300 80.87 0 0 7,200 7,900 6,500
04/12/2025 7,200 0.1 (1.41%) 34,500 247.65 0 0 7,100 7,800 6,400
03/12/2025 7,100 0 (0%) 26,000 184.66 0 0 7,100 7,800 6,400
02/12/2025 7,100 -0.1 (-1.39%) 29,610 207.38 0 0 7,200 7,900 6,500
01/12/2025 7,200 0 (0%) 17,200 119.8 0 0 7,200 7,900 6,500
28/11/2025 7,200 -0.1 (-1.37%) 12,400 88.16 0 0 7,300 8,000 6,600
27/11/2025 7,300 0 (0%) 26,400 186.26 0 0 7,300 8,000 6,600
26/11/2025 7,300 0 (0%) 26,500 188.6 0 0 7,300 8,000 6,600
25/11/2025 7,300 0.2 (2.82%) 69,800 504.17 0 0 7,100 7,800 6,400
24/11/2025 7,100 0 (0%) 11,500 81.07 0 0 7,100 7,800 6,400
21/11/2025 7,100 -0.1 (-1.39%) 44,200 310.08 0 0 7,200 7,900 6,500
20/11/2025 7,200 0 (0%) 53,400 384.29 0 0 7,200 7,900 6,500
19/11/2025 7,200 -0.1 (-1.37%) 34,000 238.87 0 0 7,300 8,000 6,600
18/11/2025 7,300 0 (0%) 8,655 61.86 0 0 7,300 8,000 6,600
17/11/2025 7,300 0 (0%) 23,900 170.31 0 0 7,300 8,000 6,600
14/11/2025 7,300 0 (0%) 16,400 118.17 0 0 7,300 8,000 6,600
13/11/2025 7,300 -0.1 (-1.35%) 19,700 143.99 0 0 7,400 8,100 6,700
12/11/2025 7,400 0 (0%) 13,561 100.31 0 0 7,400 8,100 6,700
11/11/2025 7,400 0 (0%) 33,700 246.8 0 0 7,400 8,100 6,700
10/11/2025 7,400 0 (0%) 101,900 748.44 0 0 7,400 8,100 6,700
07/11/2025 7,400 0.3 (4.23%) 117,561 844.66 0 0 7,100 7,800 6,400
06/11/2025 7,100 0.2 (2.9%) 88,300 622.18 0 0 6,900 7,500 6,300
05/11/2025 6,900 -0.1 (-1.43%) 13,300 92.9 0 0 7,000 7,700 6,300
04/11/2025 7,000 0 (0%) 26,102 179.68 0 0 7,000 7,700 6,300
03/11/2025 7,000 0 (0%) 13,204 92.22 0 0 7,000 7,700 6,300
31/10/2025 7,000 0 (0%) 7,100 49.72 0 0 7,000 7,700 6,300
30/10/2025 7,000 0.1 (1.45%) 18,400 127.65 0 0 6,900 7,500 6,300
29/10/2025 6,900 -0.1 (-1.43%) 36,600 253.55 0 0 7,000 7,700 6,300
28/10/2025 7,000 0.1 (1.45%) 28,200 194.83 0 0 6,900 7,500 6,300
27/10/2025 6,900 -0.2 (-2.82%) 29,200 203.32 0 0 7,100 7,800 6,400
24/10/2025 7,100 -0.1 (-1.39%) 33,500 234.62 0 0 7,200 7,900 6,500
23/10/2025 7,200 0 (0%) 26,664 187.29 0 0 7,200 7,900 6,500
22/10/2025 7,200 0 (0%) 5,000 35.33 0 0 7,200 7,900 6,500
21/10/2025 7,200 0.1 (1.41%) 23,200 163.35 0 0 7,100 7,800 6,400
20/10/2025 7,100 -0.1 (-1.39%) 99,014 715.43 0 0 7,200 7,900 6,500
17/10/2025 7,200 0.1 (1.41%) 99,530 726.7 0 0 7,100 7,800 6,400
16/10/2025 7,100 -0.1 (-1.39%) 48,000 344.03 0 0 7,200 7,900 6,500
15/10/2025 7,200 -0.1 (-1.37%) 29,470 210.58 0 0 7,300 8,000 6,600
14/10/2025 7,300 0 (0%) 67,200 483.86 0 0 7,300 8,000 6,600
13/10/2025 7,300 -0.1 (-1.35%) 65,000 472.69 0 0 7,400 8,100 6,700
10/10/2025 7,400 -0.1 (-1.33%) 80,050 594 0 0 7,500 8,200 6,800
09/10/2025 7,500 0 (0%) 53,052 397.1 0 0 7,500 8,200 6,800
08/10/2025 7,500 -0.3 (-3.85%) 67,900 513.28 0 0 7,800 8,500 7,100
07/10/2025 7,800 0.1 (1.3%) 41,200 316.37 0 0 7,700 8,400 7,000

Dữ liệu lịch sử - BSC

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