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
03/03/2026 3,790 -0.03 (-0.79%) 236,900 906.71 0 0 3,820 4,080 3,560
02/03/2026 3,820 -0.14 (-3.54%) 214,300 805.6 0 0 3,960 4,230 3,690
27/02/2026 3,960 0.01 (0.25%) 26,200 103.43 0 0 3,950 4,220 3,680
26/02/2026 3,950 -0.01 (-0.25%) 83,700 330.1 0 0 3,960 4,230 3,690
25/02/2026 3,960 -0.04 (-1%) 81,100 322.34 0 0 4,000 4,280 3,720
24/02/2026 4,000 -0.02 (-0.5%) 166,000 665.4 0 0 4,020 4,300 3,740
23/02/2026 4,020 -0.02 (-0.5%) 79,800 320.95 0 0 4,040 4,320 3,760
16/02/2026 4,040 0 (0%) 0 0 0 0 4,040 0 0
13/02/2026 4,040 0.04 (1%) 44,000 176.37 0 0 4,000 4,280 3,720
12/02/2026 4,000 0 (0%) 68,700 274.02 0 0 4,000 4,280 3,720
11/02/2026 4,000 0.03 (0.76%) 83,800 334.96 0 0 3,970 4,240 3,700
10/02/2026 3,970 -0.05 (-1.24%) 120,100 477.19 0 0 4,020 4,300 3,740
09/02/2026 4,020 -0.05 (-1.23%) 53,600 216.51 0 0 4,070 4,350 3,790
06/02/2026 4,070 -0.05 (-1.21%) 62,500 253.04 0 0 4,120 4,400 3,840
05/02/2026 4,120 -0.07 (-1.67%) 112,900 468.34 0 0 4,190 4,480 3,900
04/02/2026 4,190 -0.09 (-2.1%) 202,400 840.91 0 0 4,280 4,570 3,990
03/02/2026 4,280 0.18 (4.39%) 178,400 730.83 0 0 4,100 4,380 3,820
02/02/2026 4,100 -0.17 (-3.98%) 305,900 1,265.15 0 0 4,270 4,560 3,980
30/01/2026 4,270 -0.13 (-2.95%) 129,100 559.73 0 0 4,400 4,700 4,100
29/01/2026 4,400 0.07 (1.62%) 632,700 2,900.32 0 0 4,330 4,630 4,030
28/01/2026 4,330 0.28 (6.91%) 239,900 1,034.96 0 0 4,050 4,330 3,770
27/01/2026 4,050 0 (0%) 58,500 234.39 0 0 4,050 4,330 3,770
26/01/2026 4,050 -0.06 (-1.46%) 71,900 294.77 0 0 4,110 4,390 3,830
23/01/2026 4,110 -0.09 (-2.14%) 57,400 238.08 0 0 4,200 4,490 3,910
22/01/2026 4,200 -0.02 (-0.47%) 131,400 553.63 0 0 4,220 4,510 3,930
21/01/2026 4,220 0 (0%) 75,700 319.75 0 0 4,220 4,510 3,930
20/01/2026 4,220 0.05 (1.2%) 250,800 1,078.46 0 0 4,170 4,460 3,880
19/01/2026 4,170 0 (0%) 51,400 214.13 0 0 4,170 4,460 3,880
16/01/2026 4,170 -0.01 (-0.24%) 162,600 679.98 0 0 4,180 4,470 3,890
15/01/2026 4,180 0.01 (0.24%) 133,700 554.29 0 0 4,170 4,460 3,880
14/01/2026 4,170 -0.03 (-0.71%) 172,000 716.15 0 0 4,200 4,490 3,910
13/01/2026 4,200 0.01 (0.24%) 69,800 293 0 0 4,190 4,480 3,900
12/01/2026 4,190 -0.01 (-0.24%) 113,000 474.95 0 0 4,200 4,490 3,910
09/01/2026 4,200 0 (0%) 107,900 456.08 0 0 4,200 4,490 3,910
08/01/2026 4,200 -0.09 (-2.1%) 65,000 275.95 0 0 4,290 4,590 3,990
07/01/2026 4,290 0.02 (0.47%) 193,800 829.09 0 0 4,270 4,560 3,980
06/01/2026 4,270 -0.07 (-1.61%) 60,500 257.18 0 0 4,340 4,640 4,040
05/01/2026 4,340 -0.03 (-0.69%) 190,500 808.5 0 0 4,370 4,670 4,070
31/12/2025 4,370 -0.01 (-0.23%) 31,100 135.28 0 0 4,380 4,680 4,080
30/12/2025 4,380 0.03 (0.69%) 91,900 401.53 0 0 4,350 4,650 4,050
29/12/2025 4,350 -0.03 (-0.68%) 105,700 455.76 0 0 4,380 4,680 4,080
26/12/2025 4,380 0 (0%) 111,200 482.56 0 0 4,380 4,680 4,080
25/12/2025 4,380 -0.05 (-1.13%) 118,200 519.11 0 0 4,430 4,740 4,120
24/12/2025 4,430 0.02 (0.45%) 167,500 741.64 0 0 4,410 4,710 4,110
23/12/2025 4,410 -0.03 (-0.68%) 64,900 287.32 0 0 4,440 4,750 4,130
22/12/2025 4,440 -0.01 (-0.22%) 63,300 280.37 0 0 4,450 4,760 4,140
19/12/2025 4,450 0.05 (1.14%) 98,100 432.75 0 0 4,400 4,700 4,100
18/12/2025 4,400 -0.01 (-0.23%) 12,900 56.86 0 0 4,410 4,710 4,110
17/12/2025 4,410 -0.03 (-0.68%) 308,500 1,376.09 0 0 4,440 4,750 4,130
16/12/2025 4,440 0.03 (0.68%) 142,500 632.86 0 0 4,410 4,710 4,110
15/12/2025 4,410 -0.02 (-0.45%) 170,400 755.51 0 0 4,430 4,740 4,120
12/12/2025 4,430 -0.16 (-3.49%) 136,300 613.77 0 0 4,590 4,910 4,270
11/12/2025 4,590 0 (0%) 151,500 694.91 0 0 4,590 4,910 4,270
10/12/2025 4,590 -0.02 (-0.43%) 177,200 804.07 0 0 4,610 4,930 4,290
09/12/2025 4,610 -0.11 (-2.33%) 370,000 1,696.52 0 0 4,720 5,050 4,390
08/12/2025 4,720 -0.01 (-0.21%) 73,900 349.74 0 0 4,730 5,060 4,400
05/12/2025 4,730 -0.01 (-0.21%) 92,400 437.95 0 0 4,740 5,070 4,410
04/12/2025 4,740 0 (0%) 150,700 712.81 0 0 4,740 5,070 4,410
03/12/2025 4,740 0 (0%) 113,500 537.73 0 0 4,740 5,070 4,410
02/12/2025 4,740 -0.05 (-1.04%) 113,700 539.7 0 0 4,790 5,120 4,460
01/12/2025 4,790 0.01 (0.21%) 78,200 374.84 0 0 4,780 5,110 4,450
28/11/2025 4,780 -0.01 (-0.21%) 84,200 400.46 0 0 4,790 5,120 4,460
27/11/2025 4,790 -0.01 (-0.21%) 71,500 340.63 0 0 4,800 5,130 4,470
26/11/2025 4,800 -0.03 (-0.62%) 47,300 226.38 0 0 4,830 5,160 4,500
25/11/2025 4,830 -0.02 (-0.41%) 153,300 728.91 0 0 4,850 5,180 4,520
24/11/2025 4,850 -0.01 (-0.21%) 63,400 305.88 0 0 4,860 5,200 4,520
21/11/2025 4,860 0.12 (2.53%) 218,900 1,065.1 0 0 4,740 5,070 4,410
20/11/2025 4,740 -0.02 (-0.42%) 192,500 916.19 0 0 4,760 5,090 4,430
19/11/2025 4,760 -0.04 (-0.83%) 38,600 184.45 0 0 4,800 5,130 4,470
18/11/2025 4,800 -0.02 (-0.41%) 138,900 669.39 0 0 4,820 5,150 4,490
17/11/2025 4,820 0.09 (1.9%) 156,900 746.95 0 0 4,730 5,060 4,400
14/11/2025 4,730 -0.05 (-1.05%) 84,200 402.01 0 0 4,780 5,110 4,450
13/11/2025 4,780 -0.05 (-1.04%) 60,400 288.75 0 0 4,830 5,160 4,500
12/11/2025 4,830 0.03 (0.63%) 129,100 618.93 0 0 4,800 5,130 4,470
11/11/2025 4,800 0.01 (0.21%) 98,100 470.42 0 0 4,790 5,120 4,460
10/11/2025 4,790 0.03 (0.63%) 274,900 1,318.46 0 0 4,760 5,090 4,430
07/11/2025 4,760 -0.07 (-1.45%) 65,400 312.53 0 0 4,830 5,160 4,500
06/11/2025 4,830 0.12 (2.55%) 129,600 620.03 0 0 4,710 5,030 4,390
05/11/2025 4,710 -0.16 (-3.29%) 219,200 1,046.48 0 0 4,870 5,210 4,530
04/11/2025 4,870 -0.03 (-0.61%) 393,100 1,860.58 0 0 4,900 5,240 4,560
03/11/2025 4,900 -0.29 (-5.59%) 263,000 1,310.51 0 0 5,190 5,550 4,830
31/10/2025 5,190 -0.01 (-0.19%) 816,000 4,317.39 0 0 5,200 5,560 4,840
30/10/2025 5,200 0.2 (4%) 538,600 2,846.41 0 0 5,000 5,350 4,650
29/10/2025 5,000 0.11 (2.25%) 290,900 1,439.76 0 0 4,890 5,230 4,550
28/10/2025 4,890 -0.01 (-0.2%) 188,000 912.44 0 0 4,900 5,240 4,560
27/10/2025 4,900 0 (0%) 165,400 797.53 0 0 4,900 5,240 4,560
24/10/2025 4,900 -0.1 (-2%) 74,400 361.73 0 0 5,000 5,350 4,650
23/10/2025 5,000 0 (0%) 53,800 267.82 0 0 5,000 5,350 4,650
22/10/2025 5,000 -0.03 (-0.6%) 208,500 1,041.88 0 0 5,030 5,380 4,680
21/10/2025 5,030 0.23 (4.79%) 1,910,300 9,221.73 0 0 4,800 5,130 4,470
20/10/2025 4,800 -0.12 (-2.44%) 256,300 1,272.04 0 0 4,920 5,260 4,580
17/10/2025 4,920 0.1 (2.07%) 528,700 2,618.52 0 0 4,820 5,150 4,490
16/10/2025 4,820 0.02 (0.42%) 102,900 494.26 0 0 4,800 5,130 4,470
15/10/2025 4,800 0 (0%) 186,000 890.62 0 0 4,800 5,130 4,470
14/10/2025 4,800 -0.04 (-0.83%) 565,800 2,709.07 0 0 4,840 5,170 4,510
13/10/2025 4,840 -0.03 (-0.62%) 210,800 1,014.77 0 0 4,870 5,210 4,530
10/10/2025 4,870 0.07 (1.46%) 185,800 902.62 0 0 4,800 5,130 4,470
09/10/2025 4,800 -0.09 (-1.84%) 586,000 2,808.54 0 0 4,890 5,230 4,550
08/10/2025 4,890 -0.13 (-2.59%) 469,200 2,300.3 0 0 5,020 5,370 4,670
07/10/2025 5,020 -0.01 (-0.2%) 405,900 2,015.27 0 0 5,030 5,380 4,680
06/10/2025 5,030 0.03 (0.6%) 375,800 1,889.18 0 0 5,000 5,350 4,650
03/10/2025 5,000 -0.14 (-2.72%) 284,900 1,437.35 0 0 5,140 5,490 4,790
02/10/2025 5,140 -0.01 (-0.19%) 357,800 1,825.06 0 0 5,150 5,510 4,790
01/10/2025 5,150 0.02 (0.39%) 381,800 1,939.6 0 0 5,130 5,480 4,780
30/09/2025 5,130 -0.36 (-6.56%) 2,047,500 10,581.83 0 0 5,490 5,870 5,110
29/09/2025 5,490 -0.21 (-3.68%) 704,000 3,931.03 0 0 5,700 6,090 5,310
26/09/2025 5,700 0.23 (4.2%) 5,196,400 30,179.33 0 0 5,470 5,850 5,090
25/09/2025 5,470 0.35 (6.84%) 594,700 3,253.01 0 0 5,120 5,470 4,770
24/09/2025 5,120 0.33 (6.89%) 770,900 3,947.01 0 0 4,790 5,120 4,460
23/09/2025 4,790 -0.01 (-0.21%) 148,300 701.57 0 0 4,800 5,130 4,470
22/09/2025 4,800 -0.09 (-1.84%) 408,900 1,927.43 0 0 4,890 5,230 4,550
19/09/2025 4,890 0 (0%) 357,100 1,760.19 0 0 4,890 5,230 4,550
18/09/2025 4,890 0.26 (5.62%) 852,900 4,153.11 0 0 4,630 4,950 4,310
17/09/2025 4,630 0.03 (0.65%) 74,800 345.89 0 0 4,600 4,920 4,280
16/09/2025 4,600 0.06 (1.32%) 187,300 856.65 0 0 4,540 4,850 4,230
15/09/2025 4,540 -0.07 (-1.52%) 222,600 1,017.26 0 0 4,610 4,930 4,290
12/09/2025 4,610 0.01 (0.22%) 68,600 317.13 0 0 4,600 4,920 4,280
11/09/2025 4,600 -0.08 (-1.71%) 325,600 1,494.45 0 0 4,680 5,000 4,360
10/09/2025 4,680 0.01 (0.21%) 135,900 631.7 0 0 4,670 4,990 4,350
09/09/2025 4,670 0.02 (0.43%) 111,400 522.2 0 0 4,650 4,970 4,330
08/09/2025 4,650 0.05 (1.09%) 635,500 2,919. 0 0 4,600 4,920 4,280
05/09/2025 4,600 -0.15 (-3.16%) 405,800 1,910.78 0 0 4,750 5,080 4,420
04/09/2025 4,750 0.03 (0.64%) 252,800 1,206.92 0 0 4,720 5,050 4,390
03/09/2025 4,720 0.06 (1.29%) 223,900 1,046 0 0 4,660 4,980 4,340

Dữ liệu lịch sử - BSC

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