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
02/04/2026 5,960 -0.01 (-0.17%) 400 2.38 0 0 5,970 6,380 5,560
01/04/2026 5,970 -0.03 (-0.5%) 2,500 15.07 0 0 6,000 6,420 5,580
31/03/2026 6,000 0 (0%) 16,500 98.69 0 0 6,000 6,420 5,580
30/03/2026 6,000 -0.05 (-0.83%) 3,800 22.78 0 0 6,050 6,470 5,630
27/03/2026 6,050 0.08 (1.34%) 9,000 54.49 0 0 5,970 6,380 5,560
26/03/2026 5,970 -0.13 (-2.13%) 4,300 25.81 0 0 6,100 6,520 5,680
25/03/2026 6,100 0 (0%) 25,100 151.93 0 0 6,100 6,520 5,680
24/03/2026 6,100 0.02 (0.33%) 7,200 43.93 0 0 6,080 6,500 5,660
23/03/2026 6,080 -0.02 (-0.33%) 11,100 66.43 0 0 6,100 6,520 5,680
20/03/2026 6,100 -0.08 (-1.29%) 3,300 19.77 0 0 6,180 6,610 5,750
19/03/2026 6,180 0.16 (2.66%) 600 3.7 0 0 6,020 6,440 5,600
18/03/2026 6,020 0.03 (0.5%) 1,700 10.27 0 0 5,990 6,400 5,580
17/03/2026 5,990 0.04 (0.67%) 24,600 147.42 0 0 5,950 6,360 5,540
16/03/2026 5,950 0.05 (0.85%) 27,500 163.53 0 0 5,900 6,310 5,490
13/03/2026 5,900 0 (0%) 21,300 128.53 0 0 5,900 6,310 5,490
12/03/2026 5,900 -0.1 (-1.67%) 22,900 136.91 0 0 6,000 6,420 5,580
11/03/2026 6,000 0.2 (3.45%) 1,100 6.56 0 0 5,800 6,200 5,400
10/03/2026 5,800 0.17 (3.02%) 6,200 36.01 0 0 5,630 6,020 5,240
09/03/2026 5,630 -0.41 (-6.79%) 42,900 241.86 0 0 6,040 6,460 5,620
06/03/2026 6,040 -0.01 (-0.17%) 7,300 44.08 0 0 6,050 6,470 5,630
05/03/2026 6,050 0.04 (0.67%) 4,400 26.54 0 0 6,010 6,430 5,590
04/03/2026 6,010 -0.09 (-1.48%) 8,800 53.33 0 0 6,100 6,520 5,680
03/03/2026 6,100 0.16 (2.69%) 45,700 280.12 0 0 5,940 6,350 5,530
02/03/2026 5,940 -0.01 (-0.17%) 27,900 166.17 0 0 5,950 6,360 5,540
27/02/2026 5,950 -0.18 (-2.94%) 29,600 179.78 0 0 6,130 6,550 5,710
26/02/2026 6,130 -0.03 (-0.49%) 6,800 42.01 0 0 6,160 6,590 5,730
25/02/2026 6,160 0 (0%) 1,100 6.75 0 0 6,160 6,590 5,730
24/02/2026 6,160 0 (0%) 13,300 81.87 0 0 6,160 6,590 5,730
23/02/2026 6,160 -0.07 (-1.12%) 1,900 11.59 0 0 6,230 6,660 5,800
13/02/2026 6,230 0.14 (2.3%) 1,100 6.86 0 0 6,090 6,510 5,670
12/02/2026 6,090 0.06 (1.%) 600 3.64 0 0 6,030 6,450 5,610
11/02/2026 6,030 0.23 (3.97%) 3,600 21.66 0 0 5,800 6,200 5,400
10/02/2026 5,800 -0.34 (-5.54%) 36,800 212.34 0 0 6,140 6,560 5,720
09/02/2026 6,140 0.09 (1.49%) 21,900 130.03 0 0 6,050 6,470 5,630
06/02/2026 6,050 -0.09 (-1.47%) 21,700 131.45 0 0 6,140 6,560 5,720
05/02/2026 6,140 -0.01 (-0.16%) 4,800 29.68 0 0 6,150 6,580 5,720
04/02/2026 6,150 -0.05 (-0.81%) 1,400 8.66 0 0 6,200 6,630 5,770
03/02/2026 6,200 0 (0%) 2,500 15.42 0 0 6,200 6,630 5,770
02/02/2026 6,200 0.01 (0.16%) 38,200 232.24 0 0 6,190 6,620 5,760
30/01/2026 6,190 0 (0%) 19,600 119.72 0 0 6,190 6,620 5,760
29/01/2026 6,190 0 (0%) 5,000 30.74 0 0 6,190 6,620 5,760
28/01/2026 6,190 -0.02 (-0.32%) 3,500 21.36 0 0 6,210 6,640 5,780
27/01/2026 6,210 0.1 (1.64%) 16,600 101.47 0 0 6,110 6,530 5,690
26/01/2026 6,110 -0.17 (-2.71%) 2,700 16.57 0 0 6,280 6,710 5,850
23/01/2026 6,280 0.13 (2.11%) 24,900 152.51 0 0 6,150 6,580 5,720
22/01/2026 6,150 -0.08 (-1.28%) 16,100 98.79 0 0 6,230 6,660 5,800
21/01/2026 6,230 -0.05 (-0.8%) 9,600 59.34 0 0 6,280 6,710 5,850
20/01/2026 6,280 -0.02 (-0.32%) 4,600 28.94 0 0 6,300 6,740 5,860
19/01/2026 6,300 0.1 (1.61%) 7,200 44.7 0 0 6,200 6,630 5,770
16/01/2026 6,200 -0.03 (-0.48%) 38,900 240.89 0 0 6,230 6,660 5,800
15/01/2026 6,230 -0.29 (-4.45%) 41,400 256.46 0 0 6,520 6,970 6,070
14/01/2026 6,520 0.17 (2.68%) 3,700 23.99 0 0 6,350 6,790 5,910
13/01/2026 6,350 0 (0%) 3,100 19.45 3,657,000 22,413.67 6,350 6,790 5,910
12/01/2026 6,350 0.1 (1.6%) 4,600 28.51 0 0 6,250 6,680 5,820
09/01/2026 6,250 0.04 (0.64%) 11,200 69.12 0 0 6,210 6,640 5,780
08/01/2026 6,210 -0.03 (-0.48%) 44,800 279.31 0 0 6,240 6,670 5,810
07/01/2026 6,240 -0.03 (-0.48%) 41,100 257.61 0 0 6,270 6,700 5,840
06/01/2026 6,270 -0.25 (-3.83%) 29,800 187.38 0 0 6,520 6,970 6,070
05/01/2026 6,520 -0.43 (-6.19%) 25,800 168.72 0 0 6,950 7,430 6,470
31/12/2025 6,950 -0.04 (-0.57%) 138,100 943.94 0 0 6,990 7,470 6,510
30/12/2025 6,990 0.44 (6.72%) 165,900 1,060.96 0 0 6,550 7,000 6,100
29/12/2025 6,550 -0.25 (-3.68%) 132,400 849.22 0 0 6,800 7,270 6,330
26/12/2025 6,800 -0.2 (-2.86%) 173,900 1,150.25 0 0 7,000 7,490 6,510
25/12/2025 7,000 -0.01 (-0.14%) 994,100 7,058.28 0 0 7,010 7,500 6,520
24/12/2025 7,010 0.45 (6.86%) 1,179,000 8,243.4 0 0 6,560 7,010 6,110
23/12/2025 6,560 0.42 (6.84%) 524,200 3,435.28 0 0 6,140 6,560 5,720
22/12/2025 6,140 -0.01 (-0.16%) 16,000 97.94 0 0 6,150 6,580 5,720
19/12/2025 6,150 0.01 (0.16%) 5,000 30.76 0 0 6,140 6,560 5,720
18/12/2025 6,140 -0.01 (-0.16%) 2,000 12.3 0 0 6,150 6,580 5,720
17/12/2025 6,150 -0.14 (-2.23%) 25,300 155.67 0 0 6,290 6,730 5,850
16/12/2025 6,290 -0.01 (-0.16%) 30,100 188.22 0 0 6,300 6,740 5,860
15/12/2025 6,300 0.04 (0.64%) 32,200 198.72 0 0 6,260 6,690 5,830
12/12/2025 6,260 0.06 (0.97%) 43,600 277.37 0 0 6,200 6,630 5,770
11/12/2025 6,200 -0.06 (-0.96%) 1,000 6.24 0 0 6,260 6,690 5,830
10/12/2025 6,260 0.05 (0.81%) 900 5.61 0 0 6,210 6,640 5,780
09/12/2025 6,210 -0.09 (-1.43%) 10,800 65.76 0 0 6,300 6,740 5,860
08/12/2025 6,300 -0.09 (-1.41%) 800 5.05 0 0 6,390 6,830 5,950
05/12/2025 6,390 -0.01 (-0.16%) 21,600 138.08 0 0 6,400 6,840 5,960
04/12/2025 6,400 0 (0%) 18,500 117.21 0 0 6,400 6,840 5,960
03/12/2025 6,400 0.11 (1.75%) 200 1.27 0 0 6,290 6,730 5,850
02/12/2025 6,290 -0.01 (-0.16%) 12,600 78.15 0 0 6,300 6,740 5,860
01/12/2025 6,300 0.04 (0.64%) 13,300 82.72 0 0 6,260 6,690 5,830
28/11/2025 6,260 -0.01 (-0.16%) 30,900 193.62 0 0 6,270 6,700 5,840
27/11/2025 6,270 -0.01 (-0.16%) 3,000 18.83 0 0 6,280 6,710 5,850
26/11/2025 6,280 0.02 (0.32%) 5,900 37.11 0 0 6,260 6,690 5,830
25/11/2025 6,260 -0.15 (-2.34%) 10,400 64.92 0 0 6,410 6,850 5,970
24/11/2025 6,410 0.06 (0.94%) 27,000 171.04 0 0 6,350 6,790 5,910
21/11/2025 6,350 -0.14 (-2.16%) 6,800 43.25 0 0 6,490 6,940 6,040
20/11/2025 6,490 -0.05 (-0.76%) 23,700 151.79 0 0 6,540 6,990 6,090
19/11/2025 6,540 0.16 (2.51%) 1,500 9.61 0 0 6,380 6,820 5,940
18/11/2025 6,380 -0.1 (-1.54%) 1,700 10.94 0 0 6,480 6,930 6,030
17/11/2025 6,480 0.18 (2.86%) 100 0.65 0 0 6,300 6,740 5,860
14/11/2025 6,300 0.01 (0.16%) 3,700 23.31 0 0 6,290 6,730 5,850
13/11/2025 6,290 -0.01 (-0.16%) 9,900 62.37 0 0 6,300 6,740 5,860
12/11/2025 6,300 0 (0%) 1,500 9.43 0 0 6,300 6,740 5,860
11/11/2025 6,300 0.05 (0.8%) 22,700 141.05 0 0 6,250 6,680 5,820
10/11/2025 6,250 -0.04 (-0.64%) 18,500 115.84 0 0 6,290 6,730 5,850
07/11/2025 6,290 -0.05 (-0.79%) 6,600 41.58 0 0 6,340 6,780 5,900
06/11/2025 6,340 -0.11 (-1.71%) 5,200 33.05 4,190,857 25,145.14 6,450 6,900 6,000
05/11/2025 6,450 0.01 (0.16%) 4,900 31.5 0 0 6,440 6,890 5,990
04/11/2025 6,440 0.03 (0.47%) 31,500 198.98 0 0 6,410 6,850 5,970
03/11/2025 6,410 -0.01 (-0.16%) 38,600 248.9 0 0 6,420 6,860 5,980
31/10/2025 6,420 -0.02 (-0.31%) 15,800 101.44 0 0 6,440 6,890 5,990
30/10/2025 6,440 -0.01 (-0.16%) 14,100 90.53 0 0 6,450 6,900 6,000
29/10/2025 6,450 0.1 (1.57%) 16,100 103.21 0 0 6,350 6,790 5,910
28/10/2025 6,350 -0.01 (-0.16%) 7,900 49.82 0 0 6,360 6,800 5,920
27/10/2025 6,360 -0.01 (-0.16%) 16,500 105.3 0 0 6,370 6,810 5,930
24/10/2025 6,370 0 (0%) 4,900 31.14 0 0 6,370 6,810 5,930
23/10/2025 6,370 0.05 (0.79%) 24,700 158.25 0 0 6,320 6,760 5,880
22/10/2025 6,320 -0.03 (-0.47%) 14,400 92.01 1,900,000 11,400 6,350 6,790 5,910
21/10/2025 6,350 0.21 (3.42%) 42,800 262.93 0 0 6,140 6,560 5,720
20/10/2025 6,140 -0.46 (-6.97%) 47,100 295.9 0 0 6,600 7,060 6,140
17/10/2025 6,600 -0.08 (-1.2%) 27,700 183.09 0 0 6,680 7,140 6,220
16/10/2025 6,680 -0.17 (-2.48%) 34,000 225.75 0 0 6,850 7,320 6,380
15/10/2025 6,850 -0.15 (-2.14%) 80,600 546.26 0 0 7,000 7,490 6,510
14/10/2025 7,000 -0.09 (-1.27%) 94,200 671.09 0 0 7,090 7,580 6,600
13/10/2025 7,090 0.19 (2.75%) 78,200 555.41 0 0 6,900 7,380 6,420
10/10/2025 6,900 0.45 (6.98%) 103,900 709.85 0 0 6,450 6,900 6,000
09/10/2025 6,450 -0.12 (-1.83%) 24,300 158.51 0 0 6,570 7,020 6,120
08/10/2025 6,570 -0.04 (-0.61%) 41,900 276.39 0 0 6,610 7,070 6,150
07/10/2025 6,610 -0.04 (-0.6%) 39,000 258.62 4,106,649 25,420.16 6,650 7,110 6,190
06/10/2025 6,650 0 (0%) 48,500 322.85 0 0 6,650 7,110 6,190
03/10/2025 6,650 0.01 (0.15%) 29,300 193.79 0 0 6,640 7,100 6,180
02/10/2025 6,640 0.04 (0.61%) 22,400 150.25 0 0 6,600 7,060 6,140

Dữ liệu lịch sử - BSC

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