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
28/10/2026 6,050 0 (0%) 130,500 787.19 0 0 6,050 6,470 5,630
27/10/2026 6,050 -0.07 (-1.14%) 152,400 926.61 0 0 6,120 6,540 5,700
26/10/2026 6,120 -0.01 (-0.16%) 123,700 758.99 0 0 6,130 6,550 5,710
23/10/2026 6,130 0 (0%) 67,000 410.71 0 0 6,130 6,550 5,710
22/10/2026 6,130 0 (0%) 120,500 739.58 0 0 6,130 6,550 5,710
21/10/2026 6,130 0.02 (0.33%) 127,400 780.6 0 0 6,110 6,530 5,690
20/10/2026 6,110 0.02 (0.33%) 118,700 725.31 0 0 6,090 6,510 5,670
19/10/2026 6,090 0.01 (0.16%) 213,800 1,302.09 0 0 6,080 6,500 5,660
16/10/2026 6,080 0.01 (0.16%) 145,200 882.77 0 0 6,070 6,490 5,650
15/10/2026 6,070 0.05 (0.83%) 103,600 628.24 0 0 6,020 6,440 5,600
14/10/2026 6,020 0 (0%) 109,100 656.59 0 0 6,020 6,440 5,600
13/10/2026 6,020 -0.06 (-0.99%) 138,300 834.57 0 0 6,080 6,500 5,660
12/10/2026 6,080 -0.02 (-0.33%) 145,700 883.53 0 0 6,100 6,520 5,680
09/10/2026 6,100 0 (0%) 114,200 693.38 0 0 6,100 6,520 5,680
08/10/2026 6,100 0.1 (1.67%) 81,300 491.73 0 0 6,000 6,420 5,580
07/10/2026 6,000 0.14 (2.39%) 94,900 565.01 0 0 5,860 6,270 5,450
06/10/2026 5,860 0.11 (1.91%) 64,800 377.13 2,000,000 12,000 5,750 6,150 5,350
05/10/2026 5,750 -0.05 (-0.86%) 41,500 239.77 0 0 5,800 6,200 5,400
02/10/2026 5,800 -0.04 (-0.68%) 600 3.47 0 0 5,840 6,240 5,440
01/10/2026 5,840 0.09 (1.57%) 9,100 52.98 0 0 5,750 6,150 5,350
30/09/2026 5,750 0.04 (0.7%) 38,100 222.24 0 0 5,710 6,100 5,320
29/09/2026 5,710 0 (0%) 200 1.14 0 0 5,710 6,100 5,320
28/09/2026 5,710 -0.09 (-1.55%) 29,000 166.59 0 0 5,800 6,200 5,400
25/09/2026 5,800 -0.07 (-1.19%) 271,200 1,579.91 0 0 5,870 6,280 5,460
24/09/2026 5,870 -0.03 (-0.51%) 308,900 1,806.55 0 0 5,900 6,310 5,490
23/09/2026 5,900 0.24 (4.24%) 181,600 1,080.55 0 0 5,660 6,050 5,270
22/09/2026 5,660 -0.27 (-4.55%) 469,000 2,737.24 0 0 5,930 6,340 5,520
21/09/2026 5,930 -0.01 (-0.17%) 459,400 2,631.28 0 0 5,940 6,350 5,530
18/09/2026 5,940 0.05 (0.85%) 185,600 1,071.21 0 0 5,890 6,300 5,480
17/09/2026 5,890 -0.01 (-0.17%) 306,200 1,795.61 0 0 5,900 6,310 5,490
16/09/2026 5,900 0 (0%) 166,300 972.51 0 0 5,900 6,310 5,490
15/09/2026 5,900 -0.03 (-0.51%) 285,500 1,676.31 0 0 5,930 6,340 5,520
14/09/2026 5,930 -0.02 (-0.34%) 7,300 42.72 0 0 5,950 6,360 5,540
11/09/2026 5,950 -0.04 (-0.67%) 90,500 538.46 0 0 5,990 6,400 5,580
10/09/2026 5,990 0.14 (2.39%) 103,600 616.52 0 0 5,850 6,250 5,450
09/09/2026 5,850 -0.05 (-0.85%) 4,100 24.13 0 0 5,900 6,310 5,490
08/09/2026 5,900 0.1 (1.72%) 22,100 129.22 0 0 5,800 6,200 5,400
07/09/2026 5,800 -0.22 (-3.65%) 2,800 16.46 0 0 6,020 6,440 5,600
04/09/2026 6,020 -0.06 (-0.99%) 11,300 67.45 0 0 6,080 6,500 5,660
03/09/2026 6,080 0.08 (1.33%) 62,200 371.74 0 0 6,000 6,420 5,580
28/08/2026 6,000 0.08 (1.35%) 12,700 75.89 0 0 5,920 6,330 5,510
27/08/2026 5,920 -0.08 (-1.33%) 21,900 131.65 0 0 6,000 6,420 5,580
26/08/2026 6,000 0.09 (1.52%) 34,900 209.81 0 0 5,910 6,320 5,500
25/08/2026 5,910 -0.43 (-6.78%) 13,900 82.58 0 0 6,340 6,780 5,900
24/08/2026 6,340 0.09 (1.44%) 5,900 37.33 0 0 6,250 6,680 5,820
21/08/2026 6,250 0.4 (6.84%) 305,900 1,910.83 0 0 5,850 6,250 5,450
20/08/2026 5,850 -0.23 (-3.78%) 2,200 13.13 0 0 6,080 6,500 5,660
19/08/2026 6,080 0 (0%) 0 0 0 0 6,080 6,500 5,660
18/08/2026 6,080 0.03 (0.5%) 5,100 30.82 0 0 6,050 6,470 5,630
17/08/2026 6,050 0.05 (0.83%) 25,900 155.68 0 0 6,000 6,420 5,580
14/08/2026 6,000 0 (0%) 70,300 422.32 0 0 6,000 6,420 5,580
13/08/2026 6,000 0 (0%) 68,200 409.37 5,000,000 32,000 6,000 6,420 5,580
12/08/2026 6,000 -0.1 (-1.64%) 51,900 310.49 0 0 6,100 6,520 5,680
11/08/2026 6,100 0.1 (1.67%) 48,100 291.55 0 0 6,000 6,420 5,580
10/08/2026 6,000 0.1 (1.69%) 31,300 186.11 2,381,064 15,024.51 5,900 6,310 5,490
07/08/2026 5,900 -0.15 (-2.48%) 13,700 80.84 0 0 6,050 6,470 5,630
06/08/2026 6,050 -0.05 (-0.82%) 900 5.41 0 0 6,100 6,520 5,680
05/08/2026 6,100 0 (0%) 700 4.27 0 0 6,100 6,520 5,680
04/08/2026 6,100 0.1 (1.67%) 13,700 82.22 0 0 6,000 6,420 5,580
03/08/2026 6,000 0.05 (0.84%) 28,300 169.54 0 0 5,950 6,360 5,540
31/07/2026 5,950 0 (0%) 18,500 109.95 0 0 5,950 6,360 5,540
30/07/2026 5,950 0.15 (2.59%) 22,600 131.4 0 0 5,800 6,200 5,400
29/07/2026 5,800 -0.2 (-3.33%) 1,100 6.4 0 0 6,000 6,420 5,580
28/07/2026 6,000 0.1 (1.69%) 24,100 141.63 4,222,416 23,712.25 5,900 6,310 5,490
27/07/2026 5,900 -0.01 (-0.17%) 600 3.55 0 0 5,910 6,320 5,500
24/07/2026 5,910 0.11 (1.9%) 4,400 25.49 0 0 5,800 6,200 5,400
23/07/2026 5,800 0 (0%) 66,600 386.13 0 0 5,800 6,200 5,400
22/07/2026 5,800 0 (0%) 61,100 353.9 0 0 5,800 6,200 5,400
21/07/2026 5,800 0.01 (0.17%) 46,400 266.98 0 0 5,790 6,190 5,390
20/07/2026 5,790 -0.01 (-0.17%) 65,800 380.76 0 0 5,800 6,200 5,400
17/07/2026 5,800 0 (0%) 7,600 44.17 0 0 5,800 6,200 5,400
16/07/2026 5,800 0 (0%) 4,100 23.23 0 0 5,800 6,200 5,400
15/07/2026 5,800 0 (0%) 3,800 22.03 0 0 5,800 6,200 5,400
14/07/2026 5,800 0 (0%) 2,200 12.98 0 0 5,800 6,200 5,400
13/07/2026 5,800 -0.1 (-1.69%) 11,500 65.65 0 0 5,900 6,310 5,490
10/07/2026 5,900 -0.02 (-0.34%) 8,000 47.03 2,153,155 13,401.64 5,920 6,330 5,510
09/07/2026 5,920 0.12 (2.07%) 8,800 51.88 0 0 5,800 6,200 5,400
08/07/2026 5,800 -0.16 (-2.68%) 14,300 83.42 0 0 5,960 6,370 5,550
07/07/2026 5,960 0.01 (0.17%) 9,300 54.3 0 0 5,950 6,360 5,540
06/07/2026 5,950 -0.04 (-0.67%) 12,900 74.54 0 0 5,990 6,400 5,580
03/07/2026 5,990 0.01 (0.17%) 15,100 89.11 0 0 5,980 6,390 5,570
02/07/2026 5,980 0 (0%) 3,900 23.23 0 0 5,980 6,390 5,570
01/07/2026 5,980 0.08 (1.36%) 692,000 4,096.59 0 0 5,900 6,310 5,490
30/06/2026 5,900 -0.08 (-1.34%) 24,500 145.19 0 0 5,980 6,390 5,570
29/06/2026 5,980 0.27 (4.73%) 73,200 437.16 0 0 5,710 6,100 5,320
26/06/2026 5,710 -0.25 (-4.19%) 1,200 7.03 0 0 5,960 6,370 5,550
25/06/2026 5,960 -0.05 (-0.83%) 13,800 82.8 0 0 6,010 6,430 5,590
24/06/2026 6,010 0.01 (0.17%) 22,000 132.62 0 0 6,000 6,420 5,580
23/06/2026 6,000 -0.01 (-0.17%) 25,700 157.05 0 0 6,010 6,430 5,590
22/06/2026 6,010 0.06 (1.01%) 18,800 115.88 0 0 5,950 6,360 5,540
19/06/2026 5,950 -0.15 (-2.46%) 15,200 91.2 0 0 6,100 6,520 5,680
18/06/2026 6,100 0 (0%) 10,000 61.05 0 0 6,100 6,520 5,680
17/06/2026 6,100 0.03 (0.49%) 12,900 77.96 0 0 6,070 6,490 5,650
16/06/2026 6,070 -0.08 (-1.3%) 23,000 138.13 0 0 6,150 6,580 5,720
15/06/2026 6,150 0.17 (2.84%) 19,100 116.11 0 0 5,980 6,390 5,570
12/06/2026 5,980 -0.11 (-1.81%) 50,400 305.49 0 0 6,090 6,510 5,670
11/06/2026 6,090 -0.21 (-3.33%) 33,300 197.96 0 0 6,300 6,740 5,860
10/06/2026 6,300 -0.08 (-1.25%) 86,800 531.13 0 0 6,380 6,820 5,940
09/06/2026 6,380 0.18 (2.9%) 106,900 647.5 0 0 6,200 6,630 5,770
08/06/2026 6,200 0 (0%) 2,600 15.91 0 0 6,200 6,630 5,770
05/06/2026 6,200 -0.16 (-2.52%) 11,900 74.36 0 0 6,360 6,800 5,920
04/06/2026 6,360 0.06 (0.95%) 15,500 98.07 0 0 6,300 6,740 5,860
03/06/2026 6,300 0.29 (4.83%) 1,200 7.67 0 0 6,010 6,430 5,590
02/06/2026 6,010 -0.1 (-1.64%) 23,100 140.71 0 0 6,110 6,530 5,690
01/06/2026 6,110 -0.22 (-3.48%) 18,600 117.59 0 0 6,330 6,770 5,890
29/05/2026 6,330 -0.04 (-0.63%) 18,000 114.46 0 0 6,370 6,810 5,930
28/05/2026 6,370 0 (0%) 15,000 95.81 0 0 6,370 6,810 5,930
27/05/2026 6,370 -0.04 (-0.62%) 16,400 104.73 0 0 6,410 6,850 5,970
26/05/2026 6,410 0.04 (0.63%) 16,600 106.04 0 0 6,370 6,810 5,930
25/05/2026 6,370 0 (0%) 26,000 166.36 0 0 6,370 6,810 5,930
22/05/2026 6,370 0.05 (0.79%) 5,300 33.6 0 0 6,320 6,760 5,880
21/05/2026 6,320 -0.06 (-0.94%) 25,400 162.42 0 0 6,380 6,820 5,940
20/05/2026 6,380 0.08 (1.27%) 20,900 132.16 0 0 6,300 6,740 5,860
19/05/2026 6,300 -0.15 (-2.33%) 35,200 223.86 0 0 6,450 6,900 6,000
18/05/2026 6,450 -0.01 (-0.15%) 29,200 187.93 0 0 6,460 6,910 6,010
15/05/2026 6,460 0.01 (0.16%) 20,600 133.17 0 0 6,450 6,900 6,000
14/05/2026 6,450 -0.05 (-0.77%) 27,400 177.86 0 0 6,500 6,950 6,050
13/05/2026 6,500 0 (0%) 10,100 64.64 0 0 6,500 6,950 6,050
12/05/2026 6,500 -0.03 (-0.46%) 88,600 580.72 0 0 6,530 6,980 6,080
11/05/2026 6,530 0 (0%) 152,800 1,012.29 0 0 6,530 6,980 6,080
08/05/2026 6,530 0 (0%) 384,600 2,631.73 0 0 6,530 6,980 6,080
07/05/2026 6,530 0.42 (6.87%) 294,900 1,909.87 0 0 6,110 6,530 5,690
06/05/2026 6,110 0.17 (2.86%) 71,000 426.28 0 0 5,940 6,350 5,530
05/05/2026 5,940 0 (0%) 18,700 111.57 0 0 5,940 6,350 5,530
04/05/2026 5,940 0.17 (2.95%) 13,200 77.3 0 0 5,770 6,170 5,370
29/04/2026 5,770 -0.02 (-0.35%) 7,000 39.95 0 0 5,790 6,190 5,390
28/04/2026 5,790 -0.07 (-1.19%) 14,500 84.15 0 0 5,860 6,270 5,450

Dữ liệu lịch sử - BSC

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