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
12/03/2026 5,000 0 (0%) 2,100 10.35 0 0 5,000 5,700 4,300
11/03/2026 5,000 0 (0%) 3,000 15.01 0 0 5,000 5,700 4,300
10/03/2026 5,100 0.2 (4.08%) 5,400 27 0 0 4,900 5,600 4,200
09/03/2026 4,800 -0.2 (-4%) 1,100 5.38 0 0 5,000 5,700 4,300
06/03/2026 5,000 0.1 (2.04%) 100 0.5 0 0 4,900 5,600 4,200
05/03/2026 4,900 -0.1 (-2%) 1,610 7.92 0 0 5,000 5,700 4,300
04/03/2026 5,000 -0.1 (-1.96%) 4,000 19.81 0 0 5,100 5,800 4,400
03/03/2026 5,100 0 (0%) 3,301 16.72 0 0 5,100 5,800 4,400
02/03/2026 5,100 0 (0%) 1,600 8.09 0 0 5,100 5,800 4,400
27/02/2026 5,200 -0.1 (-1.89%) 1,200 6.13 0 0 5,300 6,000 4,600
26/02/2026 5,100 0.2 (4.08%) 2,801 14.92 0 0 4,900 5,600 4,200
25/02/2026 4,900 0 (0%) 6,102 29.95 0 0 4,900 5,600 4,200
24/02/2026 5,000 0.2 (4.17%) 6,907 33.57 0 0 4,800 5,500 4,100
23/02/2026 4,800 0.1 (2.13%) 4,610 22.19 0 0 4,700 5,400 4,000
13/02/2026 4,900 0.1 (2.08%) 11,800 55.56 0 0 4,800 5,500 4,100
12/02/2026 4,700 -0.1 (-2.08%) 1,022 4.91 0 0 4,800 5,500 4,100
11/02/2026 4,800 0 (0%) 2,800 13.44 0 0 4,800 5,500 4,100
10/02/2026 4,800 0 (0%) 1,000 4.8 0 0 4,800 5,500 4,100
09/02/2026 4,800 0.1 (2.13%) 130 0.63 0 0 4,700 5,400 4,000
06/02/2026 4,700 -0.1 (-2.08%) 4,200 19.59 0 0 4,800 5,500 4,100
05/02/2026 4,800 0 (0%) 2,900 14 0 0 4,800 5,500 4,100
04/02/2026 4,900 0.2 (4.26%) 1,500 7.2 0 0 4,700 5,400 4,000
03/02/2026 4,700 0 (0%) 5,000 23.5 0 0 4,700 5,400 4,000
02/02/2026 4,800 -0.1 (-2.04%) 21,000 99.47 0 0 4,900 5,600 4,200
30/01/2026 4,900 0.1 (2.08%) 3,501 17.05 0 0 4,800 5,500 4,100
29/01/2026 4,800 -0.1 (-2.04%) 7,100 34.26 0 0 4,900 5,600 4,200
28/01/2026 5,100 -0.3 (-5.56%) 18,900 93.51 0 0 5,400 6,200 4,600
27/01/2026 5,400 -0.1 (-1.82%) 4,808 25.77 0 0 5,500 6,300 4,700
26/01/2026 5,500 0 (0%) 8,715 47.92 0 0 5,500 6,300 4,700
23/01/2026 5,500 -0.2 (-3.51%) 9,773 53.92 0 0 5,700 6,500 4,900
22/01/2026 5,800 0.4 (7.41%) 3,900 22.21 0 0 5,400 6,200 4,600
21/01/2026 5,700 -0.2 (-3.39%) 36,073 195.15 0 0 5,900 6,700 5,100
20/01/2026 6,000 0 (0%) 4,501 26.34 0 0 6,000 6,900 5,100
19/01/2026 5,900 0 (0%) 9,140 54.59 0 0 5,900 6,700 5,100
16/01/2026 5,900 0.1 (1.72%) 3,231 19.08 0 0 5,800 6,600 5,000
15/01/2026 6,000 0 (0%) 8,912 51.82 0 0 6,000 6,900 5,100
14/01/2026 5,900 0 (0%) 29,200 175.54 0 0 5,900 6,700 5,100
13/01/2026 5,900 0 (0%) 13,100 77.27 0 0 5,900 6,700 5,100
12/01/2026 6,000 0.1 (1.69%) 5,100 29.87 0 0 5,900 6,700 5,100
09/01/2026 5,900 0 (0%) 2,000 11.76 0 0 5,900 6,700 5,100
08/01/2026 5,900 -0.1 (-1.67%) 8,300 49 0 0 6,000 6,900 5,100
07/01/2026 6,200 0.2 (3.33%) 11,600 69.76 0 0 6,000 6,900 5,100
06/01/2026 6,000 0 (0%) 6,308 37.67 0 0 6,000 6,900 5,100
05/01/2026 6,000 0 (0%) 1,100 6.63 0 0 6,000 6,900 5,100
31/12/2025 6,100 0.1 (1.67%) 3,000 17.91 0 0 6,000 6,900 5,100
30/12/2025 5,900 -0.1 (-1.67%) 4,317 25.9 0 0 6,000 6,900 5,100
29/12/2025 6,100 0.2 (3.39%) 2,201 13.19 0 0 5,900 6,700 5,100
26/12/2025 5,900 -0.1 (-1.67%) 2,613 15.31 0 0 6,000 6,900 5,100
25/12/2025 6,000 0 (0%) 9,900 59.4 0 0 6,000 6,900 5,100
24/12/2025 6,000 0.2 (3.45%) 25,900 154.83 0 0 5,800 6,600 5,000
23/12/2025 6,000 0 (0%) 10,972 64.06 0 0 6,000 6,900 5,100
22/12/2025 6,000 0.1 (1.69%) 12,289 73.69 0 0 5,900 6,700 5,100
19/12/2025 5,900 -0.1 (-1.67%) 12,986 76.78 0 0 6,000 6,900 5,100
18/12/2025 6,000 0.2 (3.45%) 7,300 43.47 11,700 67.86 5,800 6,600 5,000
17/12/2025 5,900 0.2 (3.51%) 8,334 48.38 0 0 5,700 6,500 4,900
16/12/2025 5,700 -0.3 (-5%) 10,659 61.05 0 0 6,000 6,900 5,100
15/12/2025 5,600 -0.9 (-13.85%) 27,700 166.35 0 0 6,500 7,400 5,600
12/12/2025 6,500 -0.2 (-2.99%) 41,475 268.29 0 0 6,700 7,700 5,700
11/12/2025 6,900 0.2 (2.99%) 4,252 28.54 0 0 6,700 7,700 5,700
10/12/2025 7,000 0.1 (1.45%) 16,415 110.27 0 0 6,900 7,900 5,900
09/12/2025 6,900 0.2 (2.99%) 20,150 139.95 0 0 6,700 7,700 5,700
08/12/2025 6,800 0.1 (1.49%) 37,110 247.09 0 0 6,700 7,700 5,700
05/12/2025 6,800 0.1 (1.49%) 11,351 76.6 0 0 6,700 7,700 5,700
04/12/2025 6,700 -0.1 (-1.47%) 7,780 52.28 0 0 6,800 7,800 5,800
03/12/2025 6,800 0.1 (1.49%) 13,911 94.07 0 0 6,700 7,700 5,700
02/12/2025 6,800 0.1 (1.49%) 15,660 104.82 0 0 6,700 7,700 5,700
01/12/2025 7,000 0.1 (1.45%) 18,218 122.33 0 0 6,900 7,900 5,900
28/11/2025 6,800 -0.3 (-4.23%) 6,700 46.53 0 0 7,100 8,100 6,100
27/11/2025 7,000 -0.2 (-2.78%) 11,100 78.47 0 0 7,200 8,200 6,200
26/11/2025 7,400 0.1 (1.37%) 11,300 81.7 0 0 7,300 8,300 6,300
25/11/2025 7,500 0.5 (7.14%) 30,103 220.19 0 0 7,000 8,000 6,000
24/11/2025 7,800 0.8 (11.43%) 38,200 267.49 0 0 7,000 8,000 6,000
21/11/2025 6,900 0 (0%) 18,300 128.41 0 0 6,900 7,900 5,900
20/11/2025 6,900 0 (0%) 5,588 38.39 0 0 6,900 7,900 5,900
19/11/2025 6,800 0.3 (4.62%) 23,200 159.4 0 0 6,500 7,400 5,600
18/11/2025 7,200 0.8 (12.5%) 47,200 306.47 0 0 6,400 7,300 5,500
17/11/2025 6,700 0.1 (1.52%) 11,304 72.5 0 0 6,600 7,500 5,700
14/11/2025 6,500 0 (0%) 9,300 61.23 0 0 6,500 7,400 5,600
13/11/2025 6,800 0.6 (9.68%) 4,350 28.35 0 0 6,200 7,100 5,300
12/11/2025 7,000 0.9 (14.75%) 33,850 208.97 0 0 6,100 7,000 5,200
11/11/2025 6,200 0.1 (1.64%) 8,400 51.17 0 0 6,100 7,000 5,200
10/11/2025 6,000 -0.3 (-4.76%) 9,550 58.64 0 0 6,300 7,200 5,400
07/11/2025 6,400 0.2 (3.23%) 12,900 81.76 0 0 6,200 7,100 5,300
06/11/2025 6,500 0 (0%) 29,230 181.47 0 0 6,500 7,400 5,600
05/11/2025 6,700 0.3 (4.69%) 11,751 76.92 0 0 6,400 7,300 5,500
04/11/2025 6,500 0.8 (14.04%) 137,820 887.87 0 0 5,700 6,500 4,900
03/11/2025 5,800 0.2 (3.57%) 8,006 45.95 0 0 5,600 6,400 4,800
31/10/2025 5,600 0.1 (1.82%) 10,019 55.74 0 0 5,500 6,300 4,700
30/10/2025 5,400 -0.6 (-10%) 19,521 107.1 0 0 6,000 6,900 5,100
29/10/2025 6,000 0.1 (1.69%) 10,900 65.71 0 0 5,900 6,700 5,100
28/10/2025 5,900 0.7 (13.46%) 37,000 216.87 0 0 5,200 5,900 4,500
27/10/2025 5,300 0.6 (12.77%) 3,618 18.67 0 0 4,700 5,400 4,000
24/10/2025 5,100 -0.1 (-1.92%) 15,106 70.42 0 0 5,200 5,900 4,500
23/10/2025 5,300 -0.1 (-1.85%) 2,382 12.31 4,790 25.87 5,400 6,200 4,600
22/10/2025 5,400 0.1 (1.89%) 2,620 14.09 0 0 5,300 6,000 4,600
21/10/2025 5,900 -0.1 (-1.67%) 6,900 40.52 0 0 6,000 6,900 5,100
20/10/2025 6,000 -0.1 (-1.64%) 3,904 23.47 0 0 6,100 7,000 5,200
17/10/2025 6,100 0 (0%) 4,100 24.97 0 0 6,100 7,000 5,200
16/10/2025 6,200 0.1 (1.64%) 10,300 62.92 0 0 6,100 7,000 5,200
15/10/2025 6,200 -0.2 (-3.13%) 31,000 190.62 0 0 6,400 7,300 5,500
14/10/2025 6,300 -0.1 (-1.56%) 700 4.46 0 0 6,400 7,300 5,500
13/10/2025 6,400 -0.1 (-1.54%) 17,310 110.87 0 0 6,500 7,400 5,600
10/10/2025 6,500 -0.1 (-1.52%) 15,319 99.44 1,000,000 6,600 6,600 7,500 5,700
09/10/2025 6,600 0.2 (3.13%) 8,508 56.08 0 0 6,400 7,300 5,500
08/10/2025 6,500 0.1 (1.56%) 16,103 103.8 0 0 6,400 7,300 5,500
07/10/2025 6,500 0.1 (1.56%) 9,607 61.81 819,420 5,244.29 6,400 7,300 5,500
06/10/2025 6,400 0.2 (3.23%) 9,701 62.04 750,000 4,650 6,200 7,100 5,300
03/10/2025 6,100 -0.4 (-6.15%) 5,165 31.89 0 0 6,500 7,400 5,600
02/10/2025 6,400 -0.3 (-4.48%) 6,125 39.94 0 0 6,700 7,700 5,700
01/10/2025 6,700 -0.1 (-1.47%) 13,321 89.59 0 0 6,800 7,800 5,800
30/09/2025 7,000 0.8 (12.9%) 57,562 390.84 0 0 6,200 7,100 5,300
29/09/2025 6,300 0.2 (3.28%) 10,904 67.27 0 0 6,100 7,000 5,200
26/09/2025 6,100 0 (0%) 3,000 18.3 0 0 6,100 7,000 5,200
25/09/2025 6,100 0.1 (1.67%) 7,100 43.3 0 0 6,000 6,900 5,100
24/09/2025 6,100 0 (0%) 1,800 10.82 0 0 6,100 7,000 5,200
23/09/2025 6,100 0 (0%) 18 0.11 0 0 6,100 7,000 5,200
22/09/2025 6,200 0.1 (1.64%) 2,100 12.72 0 0 6,100 7,000 5,200
19/09/2025 6,100 0.2 (3.39%) 2,000 12.12 0 0 5,900 6,700 5,100
18/09/2025 6,000 0 (0%) 40,200 237.41 0 0 6,000 6,900 5,100
17/09/2025 6,000 0 (0%) 3,800 22.65 0 0 6,000 6,900 5,100
16/09/2025 6,000 0 (0%) 12,400 73.97 0 0 6,000 6,900 5,100
15/09/2025 6,000 0.1 (1.69%) 1,300 7.8 0 0 5,900 6,700 5,100
12/09/2025 6,000 0.1 (1.69%) 5,900 35.03 0 0 5,900 6,700 5,100

Dữ liệu lịch sử - BSC

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