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
03/04/2026 7,800 0 (0%) 109,700 851.46 100,000 710 7,800 8,500 7,100
02/04/2026 7,800 0.6 (8.33%) 190,014 1,413.35 100,000 760 7,200 7,900 6,500
01/04/2026 7,200 0.1 (1.41%) 159,301 1,130.62 0 0 7,100 7,800 6,400
31/03/2026 7,100 0.1 (1.43%) 188,200 1,306.11 40,000 256 7,000 7,700 6,300
30/03/2026 7,000 0.1 (1.45%) 27,900 192.92 0 0 6,900 7,500 6,300
27/03/2026 6,900 -0.1 (-1.43%) 26,950 185.97 0 0 7,000 7,700 6,300
26/03/2026 7,000 0.1 (1.45%) 29,100 201.74 0 0 6,900 7,500 6,300
25/03/2026 6,900 0 (0%) 21,013 144.89 0 0 6,900 7,500 6,300
24/03/2026 6,900 0 (0%) 19,343 133.49 0 0 6,900 7,500 6,300
23/03/2026 6,900 0 (0%) 20,050 136.99 0 0 6,900 7,500 6,300
20/03/2026 6,900 0 (0%) 25,301 173.42 0 0 6,900 7,500 6,300
19/03/2026 6,900 -0.1 (-1.43%) 45,400 315.7 0 0 7,000 7,700 6,300
18/03/2026 7,000 0.1 (1.45%) 30,505 212.51 50,000 330 6,900 7,500 6,300
17/03/2026 6,900 0.1 (1.47%) 62,700 427.62 0 0 6,800 7,400 6,200
16/03/2026 6,800 0.1 (1.49%) 53,300 359.32 0 0 6,700 7,300 6,100
13/03/2026 6,700 0.1 (1.52%) 439,624 2,903.89 0 0 6,600 7,200 6,000
12/03/2026 6,600 0 (0%) 206,725 1,363.71 26,000 156 6,600 7,200 6,000
11/03/2026 6,600 0 (0%) 73,812 486.89 0 0 6,600 7,200 6,000
10/03/2026 6,600 0.1 (1.54%) 194,539 1,275.01 60,000 360 6,500 7,100 5,900
09/03/2026 6,500 -0.2 (-2.99%) 93,600 610.48 60,000 438 6,700 7,300 6,100
06/03/2026 6,700 0 (0%) 246,300 1,627.95 0 0 6,700 7,300 6,100
05/03/2026 6,700 0.1 (1.52%) 55,831 368.48 0 0 6,600 7,200 6,000
04/03/2026 6,600 0 (0%) 37,265 243.22 0 0 6,600 7,200 6,000
03/03/2026 6,600 0 (0%) 31,827 209.55 0 0 6,600 7,200 6,000
02/03/2026 6,600 0 (0%) 52,540 345.26 0 0 6,600 7,200 6,000
27/02/2026 6,600 0 (0%) 36,029 236.79 0 0 6,600 7,200 6,000
26/02/2026 6,600 0 (0%) 34,003 224.42 0 0 6,600 7,200 6,000
25/02/2026 6,600 0 (0%) 18,762 122.87 50,000 300 6,600 7,200 6,000
24/02/2026 6,600 0.1 (1.54%) 35,000 230.8 0 0 6,500 7,100 5,900
23/02/2026 6,500 -0.1 (-1.52%) 68,372 446.42 0 0 6,600 7,200 6,000
13/02/2026 6,600 0 (0%) 28,302 185.09 0 0 6,600 7,200 6,000
12/02/2026 6,600 -0.1 (-1.49%) 7,903 52.16 0 0 6,700 7,300 6,100
11/02/2026 6,700 0 (0%) 54,000 357.6 0 0 6,700 7,300 6,100
10/02/2026 6,700 0 (0%) 12,121 80.6 0 0 6,700 7,300 6,100
09/02/2026 6,700 0 (0%) 17,105 114.39 0 0 6,700 7,300 6,100
06/02/2026 6,700 0 (0%) 34,601 229.67 0 0 6,700 7,300 6,100
05/02/2026 6,700 0 (0%) 17,500 116 0 0 6,700 7,300 6,100
04/02/2026 6,700 0 (0%) 12,500 83.05 0 0 6,700 7,300 6,100
03/02/2026 6,700 0 (0%) 16,100 107.87 0 0 6,700 7,300 6,100
02/02/2026 6,700 0 (0%) 16,906 112.18 0 0 6,700 7,300 6,100
30/01/2026 6,700 0 (0%) 14,000 93.5 0 0 6,700 7,300 6,100
29/01/2026 6,700 0 (0%) 16,103 107.49 0 0 6,700 7,300 6,100
28/01/2026 6,700 0 (0%) 18,000 120.4 0 0 6,700 7,300 6,100
27/01/2026 6,700 0 (0%) 13,640 90.82 40,000 292 6,700 7,300 6,100
26/01/2026 6,700 0.1 (1.52%) 26,703 178.77 0 0 6,600 7,200 6,000
23/01/2026 6,600 0 (0%) 28,700 187.68 0 0 6,600 7,200 6,000
22/01/2026 6,600 -0.1 (-1.49%) 27,716 182.94 0 0 6,700 7,300 6,100
21/01/2026 6,700 0 (0%) 6,400 42.79 55,000 401.5 6,700 7,300 6,100
20/01/2026 6,700 -0.1 (-1.47%) 72,060 481.84 0 0 6,800 7,400 6,200
19/01/2026 6,800 0 (0%) 88,120 590.09 0 0 6,800 7,400 6,200
16/01/2026 6,800 0 (0%) 14,503 98.53 0 0 6,800 7,400 6,200
15/01/2026 6,800 0.1 (1.49%) 21,717 145.4 0 0 6,700 7,300 6,100
14/01/2026 6,700 0 (0%) 35,424 235.28 0 0 6,700 7,300 6,100
13/01/2026 6,700 0 (0%) 24,100 160.36 0 0 6,700 7,300 6,100
12/01/2026 6,700 0 (0%) 29,012 193.82 40,000 292 6,700 7,300 6,100
09/01/2026 6,700 0 (0%) 16,000 106.1 0 0 6,700 7,300 6,100
08/01/2026 6,700 0 (0%) 19,068 126.35 0 0 6,700 7,300 6,100
07/01/2026 6,700 -0.1 (-1.47%) 37,700 252.59 0 0 6,800 7,400 6,200
06/01/2026 6,800 0.1 (1.49%) 28,900 193.25 0 0 6,700 7,300 6,100
05/01/2026 6,700 0 (0%) 12,606 83.6 0 0 6,700 7,300 6,100
31/12/2025 6,700 0 (0%) 17,600 117.47 0 0 6,700 7,300 6,100
30/12/2025 6,700 0 (0%) 15,400 102.54 0 0 6,700 7,300 6,100
29/12/2025 6,700 0 (0%) 26,400 174.95 0 0 6,700 7,300 6,100
26/12/2025 6,700 0 (0%) 52,800 350.08 0 0 6,700 7,300 6,100
25/12/2025 6,700 0.1 (1.52%) 18,200 121.34 0 0 6,600 7,200 6,000
24/12/2025 6,600 -0.1 (-1.49%) 78,000 520 0 0 6,700 7,300 6,100
23/12/2025 6,700 0.1 (1.52%) 30,300 202.46 50,000 300 6,600 7,200 6,000
22/12/2025 6,600 -0.1 (-1.49%) 18,200 121.3 0 0 6,700 7,300 6,100
19/12/2025 6,700 -0.1 (-1.47%) 21,335 143.94 0 0 6,800 7,400 6,200
18/12/2025 6,800 0 (0%) 16,100 109.16 0 0 6,800 7,400 6,200
17/12/2025 6,800 0 (0%) 22,500 151.93 0 0 6,800 7,400 6,200
16/12/2025 6,800 0 (0%) 50,300 336.26 0 0 6,800 7,400 6,200
15/12/2025 6,800 0 (0%) 22,500 152.3 0 0 6,800 7,400 6,200
12/12/2025 6,800 0.1 (1.49%) 16,002 107.61 0 0 6,700 7,300 6,100
11/12/2025 6,700 0 (0%) 32,600 217.72 0 0 6,700 7,300 6,100
10/12/2025 6,700 0.1 (1.52%) 13,100 86.96 0 0 6,600 7,200 6,000
09/12/2025 6,600 -0.1 (-1.49%) 25,100 166.06 60,000 438 6,700 7,300 6,100
08/12/2025 6,700 0 (0%) 33,100 220.65 0 0 6,700 7,300 6,100
05/12/2025 6,700 0.1 (1.52%) 12,400 82.05 50,000 360 6,600 7,200 6,000
04/12/2025 6,600 0 (0%) 71,700 474.09 0 0 6,600 7,200 6,000
03/12/2025 6,600 0.1 (1.54%) 103,600 676.05 30,000 177 6,500 7,100 5,900
02/12/2025 6,500 0 (0%) 29,200 188.88 50,000 295 6,500 7,100 5,900
01/12/2025 6,500 0 (0%) 17,045 110.09 45,000 319.5 6,500 7,100 5,900
28/11/2025 6,500 0 (0%) 15,408 99.75 50,000 325 6,500 7,100 5,900
27/11/2025 6,500 0 (0%) 25,600 165.7 0 0 6,500 7,100 5,900
26/11/2025 6,500 0 (0%) 11,100 71.65 60,000 354 6,500 7,100 5,900
25/11/2025 6,500 0 (0%) 27,381 177.07 60,000 426 6,500 7,100 5,900
24/11/2025 6,500 0 (0%) 17,148 110.86 45,000 265.5 6,500 7,100 5,900
21/11/2025 6,500 0 (0%) 20,074 129.97 0 0 6,500 7,100 5,900
20/11/2025 6,500 0 (0%) 15,108 97.69 0 0 6,500 7,100 5,900
19/11/2025 6,500 0 (0%) 29,100 188.75 0 0 6,500 7,100 5,900
18/11/2025 6,500 0 (0%) 17,000 109.92 40,000 236 6,500 7,100 5,900
17/11/2025 6,500 0 (0%) 17,554 113.6 0 0 6,500 7,100 5,900
14/11/2025 6,500 0 (0%) 17,417 113.2 0 0 6,500 7,100 5,900
13/11/2025 6,500 0 (0%) 40,400 261.35 45,000 319.5 6,500 7,100 5,900
12/11/2025 6,500 0 (0%) 45,100 291.14 0 0 6,500 7,100 5,900
11/11/2025 6,500 0 (0%) 52,800 341.1 0 0 6,500 7,100 5,900
10/11/2025 6,500 0 (0%) 45,201 292.63 40,000 284 6,500 7,100 5,900
07/11/2025 6,500 0 (0%) 97,301 630.46 0 0 6,500 7,100 5,900
06/11/2025 6,500 0 (0%) 59,803 387.72 0 0 6,500 7,100 5,900
05/11/2025 6,500 0 (0%) 126,601 813.25 50,000 355 6,500 7,100 5,900
04/11/2025 6,500 0 (0%) 58,500 377.3 0 0 6,500 7,100 5,900
03/11/2025 6,500 0 (0%) 57,531 372.7 55,000 390.5 6,500 7,100 5,900
31/10/2025 6,500 0 (0%) 56,215 362.49 0 0 6,500 7,100 5,900
30/10/2025 6,500 0 (0%) 32,000 207 0 0 6,500 7,100 5,900
29/10/2025 6,500 0 (0%) 33,303 214.96 0 0 6,500 7,100 5,900
28/10/2025 6,500 0 (0%) 36,100 234.16 50,000 295 6,500 7,100 5,900
27/10/2025 6,500 0 (0%) 48,714 316.65 0 0 6,500 7,100 5,900
24/10/2025 6,500 0 (0%) 33,300 216.55 35,000 248.5 6,500 7,100 5,900
23/10/2025 6,500 0 (0%) 39,620 256.23 50,000 295 6,500 7,100 5,900
22/10/2025 6,500 0 (0%) 42,500 274.45 35,000 248.5 6,500 7,100 5,900
21/10/2025 6,500 -0.1 (-1.52%) 53,300 345.95 56,200 337.2 6,600 7,200 6,000
20/10/2025 6,600 0 (0%) 66,901 434.31 45,000 324 6,600 7,200 6,000
17/10/2025 6,600 0 (0%) 86,301 562.46 50,000 330 6,600 7,200 6,000
16/10/2025 6,600 0 (0%) 51,000 334.2 0 0 6,600 7,200 6,000
15/10/2025 6,600 0 (0%) 78,544 514.74 0 0 6,600 7,200 6,000
14/10/2025 6,600 0 (0%) 47,327 310.53 50,000 300 6,600 7,200 6,000
13/10/2025 6,600 0 (0%) 47,528 311.28 0 0 6,600 7,200 6,000
10/10/2025 6,600 0 (0%) 38,230 250.4 50,000 360 6,600 7,200 6,000
09/10/2025 6,600 0 (0%) 69,927 457.82 0 0 6,600 7,200 6,000
08/10/2025 6,600 0.1 (1.54%) 31,423 205.25 0 0 6,500 7,100 5,900
07/10/2025 6,500 -0.1 (-1.52%) 44,312 288.03 0 0 6,600 7,200 6,000
06/10/2025 6,600 0 (0%) 39,400 257.65 0 0 6,600 7,200 6,000
03/10/2025 6,600 0 (0%) 36,941 242.2 50,000 330 6,600 7,200 6,000

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
MÙA ĐHCĐ CẦN KỀ: “SĂN” CƠ HỘI ĐẦU TƯ CHO QUÝ 2| CHỨNG AND CHILL
Liên kết nhanh