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
07/04/2026 4,360 -0.3 (-6.44%) 180,700 805.27 0 0 4,660 4,980 4,340
06/04/2026 4,660 -0.28 (-5.67%) 56,000 265.41 0 0 4,940 5,280 4,600
03/04/2026 4,940 0.32 (6.93%) 111,800 552.1 0 0 4,620 4,940 4,300
02/04/2026 4,620 0.3 (6.94%) 39,100 180.64 0 0 4,320 4,620 4,020
01/04/2026 4,320 0.28 (6.93%) 22,400 96.72 0 0 4,040 4,320 3,760
31/03/2026 4,040 -0.04 (-0.98%) 14,800 59.29 0 0 4,080 4,360 3,800
30/03/2026 4,080 -0.06 (-1.45%) 4,800 19.38 0 0 4,140 4,420 3,860
27/03/2026 4,140 -0.01 (-0.24%) 19,600 80.17 0 0 4,150 4,440 3,860
26/03/2026 4,150 -0.06 (-1.43%) 5,800 24 0 0 4,210 4,500 3,920
25/03/2026 4,210 0.03 (0.72%) 28,800 116.91 0 0 4,180 4,470 3,890
24/03/2026 4,180 0 (0%) 9,700 39.81 0 0 4,180 4,470 3,890
23/03/2026 4,180 0 (0%) 8,000 33.27 0 0 4,180 4,470 3,890
20/03/2026 4,180 -0.17 (-3.91%) 2,800 11.67 0 0 4,350 4,650 4,050
19/03/2026 4,350 -0.1 (-2.25%) 94,200 408.22 0 0 4,450 4,760 4,140
18/03/2026 4,450 -0.09 (-1.98%) 4,200 18.73 0 0 4,540 4,850 4,230
17/03/2026 4,540 0.04 (0.89%) 47,300 215.87 0 0 4,500 4,810 4,190
16/03/2026 4,500 -0.17 (-3.64%) 44,700 201.72 0 0 4,670 4,990 4,350
13/03/2026 4,670 -0.03 (-0.64%) 148,000 669.92 0 0 4,700 5,020 4,380
12/03/2026 4,700 -0.02 (-0.42%) 9,000 41.91 0 0 4,720 5,050 4,390
11/03/2026 4,720 0.15 (3.28%) 3,800 16.55 0 0 4,570 4,880 4,260
10/03/2026 4,570 0.05 (1.11%) 35,700 153.8 0 0 4,520 4,830 4,210
09/03/2026 4,520 -0.33 (-6.8%) 140,400 636.22 0 0 4,850 5,180 4,520
06/03/2026 4,850 0.05 (1.04%) 61,000 304.8 0 0 4,800 5,130 4,470
05/03/2026 4,800 0.1 (2.13%) 9,600 46.16 0 0 4,700 5,020 4,380
04/03/2026 4,700 0 (0%) 3,000 13.94 0 0 4,700 5,020 4,380
03/03/2026 4,700 -0.19 (-3.89%) 12,300 57.26 0 0 4,890 5,230 4,550
02/03/2026 4,890 -0.01 (-0.2%) 57,900 277.4 0 0 4,900 5,240 4,560
27/02/2026 4,900 0.01 (0.2%) 43,000 206.39 0 0 4,890 5,230 4,550
26/02/2026 4,890 -0.01 (-0.2%) 5,600 26.9 0 0 4,900 5,240 4,560
25/02/2026 4,900 -0.04 (-0.81%) 7,300 35.99 0 0 4,940 5,280 4,600
24/02/2026 4,940 -0.01 (-0.2%) 35,400 175.12 0 0 4,950 5,290 4,610
23/02/2026 4,950 0 (0%) 10,100 50.47 0 0 4,950 5,290 4,610
13/02/2026 4,950 0.03 (0.61%) 29,500 146.33 0 0 4,920 5,260 4,580
12/02/2026 4,920 0 (0%) 25,600 125.64 0 0 4,920 5,260 4,580
11/02/2026 4,920 0.07 (1.44%) 11,100 54.43 0 0 4,850 5,180 4,520
10/02/2026 4,850 -0.01 (-0.21%) 68,700 329.44 0 0 4,860 5,200 4,520
09/02/2026 4,860 -0.04 (-0.82%) 6,300 30.76 0 0 4,900 5,240 4,560
06/02/2026 4,900 -0.1 (-2%) 9,500 45.82 0 0 5,000 5,350 4,650
05/02/2026 5,000 -0.05 (-0.99%) 18,100 89.47 0 0 5,050 5,400 4,700
04/02/2026 5,050 0 (0%) 9,000 44.51 0 0 5,050 5,400 4,700
03/02/2026 5,050 -0.01 (-0.2%) 13,300 67.13 0 0 5,060 5,410 4,710
02/02/2026 5,060 -0.01 (-0.2%) 19,300 99.21 0 0 5,070 5,420 4,720
30/01/2026 5,070 -0.04 (-0.78%) 4,500 22.32 0 0 5,110 5,460 4,760
29/01/2026 5,110 0.06 (1.19%) 31,200 158.9 0 0 5,050 5,400 4,700
28/01/2026 5,050 -0.01 (-0.2%) 8,400 40.99 0 0 5,060 5,410 4,710
27/01/2026 5,060 0 (0%) 3,500 17.56 0 0 5,060 5,410 4,710
26/01/2026 5,060 0 (0%) 31,000 155.48 0 0 5,060 5,410 4,710
23/01/2026 5,060 -0.04 (-0.78%) 9,300 46.88 0 0 5,100 5,450 4,750
22/01/2026 5,100 0.06 (1.19%) 9,700 49.01 0 0 5,040 5,390 4,690
21/01/2026 5,040 -0.03 (-0.59%) 13,700 69.39 0 0 5,070 5,420 4,720
20/01/2026 5,070 -0.05 (-0.98%) 39,200 198.06 0 0 5,120 5,470 4,770
19/01/2026 5,120 -0.02 (-0.39%) 46,200 237.21 0 0 5,140 5,490 4,790
16/01/2026 5,140 0.01 (0.19%) 58,000 297.36 0 0 5,130 5,480 4,780
15/01/2026 5,130 0.14 (2.81%) 19,400 96.19 0 0 4,990 5,330 4,650
14/01/2026 4,990 -0.02 (-0.4%) 20,600 102.77 0 0 5,010 5,360 4,660
13/01/2026 5,010 0.04 (0.8%) 11,900 59.92 0 0 4,970 5,310 4,630
12/01/2026 4,970 0 (0%) 13,500 65.73 0 0 4,970 5,310 4,630
09/01/2026 4,970 0.07 (1.43%) 19,400 98.17 0 0 4,900 5,240 4,560
08/01/2026 4,900 0 (0%) 143,900 700.38 0 0 4,900 5,240 4,560
07/01/2026 4,900 0.05 (1.03%) 43,400 214.66 0 0 4,850 5,180 4,520
06/01/2026 4,850 -0.1 (-2.02%) 29,900 144.47 0 0 4,950 5,290 4,610
05/01/2026 4,950 -0.07 (-1.39%) 58,400 280.05 0 0 5,020 5,370 4,670
31/12/2025 5,020 -0.12 (-2.33%) 73,100 368.5 0 0 5,140 5,490 4,790
30/12/2025 5,140 -0.02 (-0.39%) 15,700 77.55 0 0 5,160 5,520 4,800
29/12/2025 5,160 0.05 (0.98%) 62,600 326.28 0 0 5,110 5,460 4,760
26/12/2025 5,110 -0.11 (-2.11%) 168,200 867.48 0 0 5,220 5,580 4,860
25/12/2025 5,220 -0.08 (-1.51%) 97,700 512.15 0 0 5,300 5,670 4,930
24/12/2025 5,300 -0.09 (-1.67%) 119,000 636.51 0 0 5,390 5,760 5,020
23/12/2025 5,390 -0.01 (-0.19%) 42,800 226.32 0 0 5,400 5,770 5,030
22/12/2025 5,400 0.26 (5.06%) 123,600 657.63 0 0 5,140 5,490 4,790
19/12/2025 5,140 -0.33 (-6.03%) 37,100 194.61 0 0 5,470 5,850 5,090
18/12/2025 5,470 0.04 (0.74%) 23,400 126.11 0 0 5,430 5,810 5,050
17/12/2025 5,430 -0.22 (-3.89%) 152,600 809.21 0 0 5,650 6,040 5,260
16/12/2025 5,650 0.11 (1.99%) 24,500 132.86 0 0 5,540 5,920 5,160
15/12/2025 5,540 0.09 (1.65%) 56,600 309.9 0 0 5,450 5,830 5,070
12/12/2025 5,450 -0.13 (-2.33%) 79,900 451.95 0 0 5,580 5,970 5,190
11/12/2025 5,580 0.1 (1.82%) 29,400 163.99 0 0 5,480 5,860 5,100
10/12/2025 5,480 -0.41 (-6.96%) 358,300 1,986.34 0 0 5,890 6,300 5,480
09/12/2025 5,890 -0.14 (-2.32%) 68,900 397.84 0 0 6,030 6,450 5,610
08/12/2025 6,030 -0.04 (-0.66%) 164,100 970.91 0 0 6,070 6,490 5,650
05/12/2025 6,070 0.24 (4.12%) 239,000 1,447.79 0 0 5,830 6,230 5,430
04/12/2025 5,830 0.38 (6.97%) 101,200 588.85 0 0 5,450 5,830 5,070
03/12/2025 5,450 0.35 (6.86%) 49,300 264.7 0 0 5,100 5,450 4,750
02/12/2025 5,100 -0.3 (-5.56%) 67,300 352.29 0 0 5,400 5,770 5,030
01/12/2025 5,400 -0.17 (-3.05%) 226,100 1,210.29 0 0 5,570 5,950 5,190
28/11/2025 5,570 -0.41 (-6.86%) 679,700 3,825.92 0 0 5,980 6,390 5,570
27/11/2025 5,980 -0.02 (-0.33%) 132,500 777.4 0 0 6,000 6,420 5,580
26/11/2025 6,000 0.05 (0.84%) 226,500 1,348.62 0 0 5,950 6,360 5,540
25/11/2025 5,950 -0.04 (-0.67%) 104,300 614.99 0 0 5,990 6,400 5,580
24/11/2025 5,990 0 (0%) 157,500 941.87 0 0 5,990 6,400 5,580
21/11/2025 5,990 -0.01 (-0.17%) 58,700 349.36 0 0 6,000 6,420 5,580
20/11/2025 6,000 0.01 (0.17%) 41,700 248.84 0 0 5,990 6,400 5,580
19/11/2025 5,990 -0.06 (-0.99%) 105,900 624.36 0 0 6,050 6,470 5,630
18/11/2025 6,050 -0.02 (-0.33%) 74,100 447.24 0 0 6,070 6,490 5,650
17/11/2025 6,070 0.06 (1.%) 145,700 876.91 0 0 6,010 6,430 5,590
14/11/2025 6,010 -0.18 (-2.91%) 148,300 890.35 0 0 6,190 6,620 5,760
13/11/2025 6,190 0.1 (1.64%) 126,900 783.66 0 0 6,090 6,510 5,670
12/11/2025 6,090 0.39 (6.84%) 723,500 4,376.32 0 0 5,700 6,090 5,310
11/11/2025 5,700 0.07 (1.24%) 92,600 532.73 0 0 5,630 6,020 5,240
10/11/2025 5,630 -0.12 (-2.09%) 32,500 181.21 0 0 5,750 6,150 5,350
07/11/2025 5,750 0.05 (0.88%) 96,200 543.81 0 0 5,700 6,090 5,310
06/11/2025 5,700 0.05 (0.88%) 84,600 487.76 0 0 5,650 6,040 5,260
05/11/2025 5,650 -0.35 (-5.83%) 85,900 501.23 0 0 6,000 6,420 5,580
04/11/2025 6,000 0.39 (6.95%) 415,600 2,451.76 0 0 5,610 6,000 5,220
03/11/2025 5,610 0.36 (6.86%) 95,000 526.58 0 0 5,250 5,610 4,890
31/10/2025 5,250 -0.3 (-5.41%) 168,200 889.34 0 0 5,550 5,930 5,170
30/10/2025 5,550 -0.18 (-3.14%) 77,100 439.53 0 0 5,730 6,130 5,330
29/10/2025 5,730 -0.07 (-1.21%) 84,500 493.72 0 0 5,800 6,200 5,400
28/10/2025 5,800 -0.16 (-2.68%) 395,900 2,204.83 0 0 5,960 6,370 5,550
27/10/2025 5,960 -0.44 (-6.88%) 314,000 1,882.73 0 0 6,400 6,840 5,960
24/10/2025 6,400 0.16 (2.56%) 627,600 4,000.54 0 0 6,240 6,670 5,810
23/10/2025 6,240 0.4 (6.85%) 124,700 778.13 0 0 5,840 6,240 5,440
22/10/2025 5,840 0.38 (6.96%) 239,800 1,400.21 0 0 5,460 5,840 5,080
21/10/2025 5,460 0.35 (6.85%) 282,500 1,534.73 0 0 5,110 5,460 4,760
20/10/2025 5,110 0.33 (6.9%) 274,600 1,403.21 0 0 4,780 5,110 4,450
17/10/2025 4,780 0.31 (6.94%) 459,400 2,109.07 0 0 4,470 4,780 4,160
16/10/2025 4,470 -0.33 (-6.88%) 1,309,500 5,874.68 0 0 4,800 5,130 4,470
15/10/2025 4,800 -0.36 (-6.98%) 1,196,800 5,795.33 0 0 5,160 5,520 4,800
14/10/2025 5,160 -0.35 (-6.35%) 237,600 1,337.96 0 0 5,510 5,890 5,130
13/10/2025 5,510 -0.38 (-6.45%) 2,152,700 11,924.73 0 0 5,890 6,300 5,480
10/10/2025 5,890 -0.44 (-6.95%) 1,699,200 10,049.29 0 0 6,330 6,770 5,890
09/10/2025 6,330 -0.47 (-6.91%) 768,800 5,000.42 0 0 6,800 7,270 6,330
08/10/2025 6,800 0 (0%) 1,186,300 7,882.51 0 0 6,800 7,270 6,330
07/10/2025 6,800 -0.42 (-5.82%) 1,449,300 9,995.71 0 0 7,220 7,720 6,720

Dữ liệu lịch sử - BSC

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