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 2,620 -0.03 (-1.13%) 483,700 1,271.34 0 0 2,650 2,830 2,470
02/04/2026 2,650 -0.05 (-1.85%) 302,400 807.9 0 0 2,700 2,880 2,520
01/04/2026 2,700 0.01 (0.37%) 631,800 1,697.37 0 0 2,690 2,870 2,510
31/03/2026 2,690 0.01 (0.37%) 408,400 1,106.6 0 0 2,680 2,860 2,500
30/03/2026 2,680 0.03 (1.13%) 722,800 1,902.16 0 0 2,650 2,830 2,470
27/03/2026 2,650 0.01 (0.38%) 423,600 1,128.73 0 0 2,640 2,820 2,460
26/03/2026 2,640 -0.01 (-0.38%) 477,200 1,272.1 0 0 2,650 2,830 2,470
25/03/2026 2,650 0.08 (3.11%) 944,000 2,520.06 0 0 2,570 2,740 2,400
24/03/2026 2,570 0.04 (1.58%) 458,400 1,181.35 0 0 2,530 2,700 2,360
23/03/2026 2,530 -0.15 (-5.6%) 579,500 1,498.6 0 0 2,680 2,860 2,500
20/03/2026 2,680 -0.02 (-0.74%) 530,800 1,414.34 0 0 2,700 2,880 2,520
19/03/2026 2,700 0 (0%) 457,200 1,230.99 0 0 2,700 2,880 2,520
18/03/2026 2,700 0 (0%) 730,500 1,977.48 0 0 2,700 2,880 2,520
17/03/2026 2,700 0.03 (1.12%) 418,900 1,131.01 0 0 2,670 2,850 2,490
16/03/2026 2,670 0 (0%) 588,600 1,567.64 0 0 2,670 2,850 2,490
13/03/2026 2,670 0.01 (0.38%) 551,600 1,462.37 0 0 2,660 2,840 2,480
12/03/2026 2,660 -0.01 (-0.37%) 314,900 838.14 0 0 2,670 2,850 2,490
11/03/2026 2,670 -0.01 (-0.37%) 1,031,400 2,740.96 0 0 2,680 2,860 2,500
10/03/2026 2,680 0.09 (3.47%) 1,288,800 3,418.61 0 0 2,590 2,770 2,410
09/03/2026 2,590 -0.19 (-6.83%) 2,451,800 6,357.49 0 0 2,780 2,970 2,590
06/03/2026 2,780 -0.04 (-1.42%) 574,100 1,598.78 0 0 2,820 3,010 2,630
05/03/2026 2,820 0.01 (0.36%) 607,000 1,718.8 0 0 2,810 3,000 2,620
04/03/2026 2,810 -0.01 (-0.35%) 1,549,800 4,319.71 0 0 2,820 3,010 2,630
03/03/2026 2,820 -0.09 (-3.09%) 1,821,300 5,211.02 0 0 2,910 3,110 2,710
02/03/2026 2,910 -0.14 (-4.59%) 1,897,500 5,570.56 0 0 3,050 3,260 2,840
27/02/2026 3,050 -0.03 (-0.97%) 652,700 1,993.2 0 0 3,080 3,290 2,870
26/02/2026 3,080 0.04 (1.32%) 2,494,200 7,544.67 0 0 3,040 3,250 2,830
25/02/2026 3,040 0.02 (0.66%) 1,051,200 3,170.9 0 0 3,020 3,230 2,810
24/02/2026 3,020 0.02 (0.67%) 706,000 2,124.73 0 0 3,000 3,210 2,790
23/02/2026 3,000 0.08 (2.74%) 755,500 2,258.02 0 0 2,920 3,120 2,720
13/02/2026 2,920 0 (0%) 455,300 1,333.95 0 0 2,920 3,120 2,720
12/02/2026 2,920 -0.04 (-1.35%) 540,300 1,595.32 0 0 2,960 3,160 2,760
11/02/2026 2,960 0.03 (1.02%) 330,400 972.19 0 0 2,930 3,130 2,730
10/02/2026 2,930 -0.03 (-1.01%) 610,700 1,800.55 0 0 2,960 3,160 2,760
09/02/2026 2,960 -0.01 (-0.34%) 686,000 2,037.23 0 0 2,970 3,170 2,770
06/02/2026 2,970 -0.03 (-1%) 1,044,500 3,115.23 0 0 3,000 3,210 2,790
05/02/2026 3,000 -0.06 (-1.96%) 1,191,600 3,599.11 0 0 3,060 3,270 2,850
04/02/2026 3,060 -0.05 (-1.61%) 931,600 2,850.46 0 0 3,110 3,320 2,900
03/02/2026 3,110 0.05 (1.63%) 2,003,200 6,232.28 0 0 3,060 3,270 2,850
02/02/2026 3,060 0.01 (0.33%) 1,328,700 4,070.06 0 0 3,050 3,260 2,840
30/01/2026 3,050 0.05 (1.67%) 952,900 2,909.1 0 0 3,000 3,210 2,790
29/01/2026 3,000 0 (0%) 892,200 2,693.91 0 0 3,000 3,210 2,790
28/01/2026 3,000 0 (0%) 888,900 2,652.33 0 0 3,000 3,210 2,790
27/01/2026 3,000 0.02 (0.67%) 964,600 2,881.44 0 0 2,980 3,180 2,780
26/01/2026 2,980 -0.07 (-2.3%) 1,646,700 4,962.23 0 0 3,050 3,260 2,840
23/01/2026 3,050 -0.1 (-3.17%) 1,343,100 4,153.87 0 0 3,150 3,370 2,930
22/01/2026 3,150 0.12 (3.96%) 2,711,900 8,444.07 0 0 3,030 3,240 2,820
21/01/2026 3,030 0.01 (0.33%) 1,215,200 3,651.6 0 0 3,020 3,230 2,810
20/01/2026 3,020 -0.03 (-0.98%) 1,052,800 3,214.93 0 0 3,050 3,260 2,840
19/01/2026 3,050 0.04 (1.33%) 933,600 2,823.39 0 0 3,010 3,220 2,800
16/01/2026 3,010 -0.04 (-1.31%) 1,287,500 3,883.35 0 0 3,050 3,260 2,840
15/01/2026 3,050 0.04 (1.33%) 1,645,300 4,991.82 0 0 3,010 3,220 2,800
14/01/2026 3,010 -0.02 (-0.66%) 2,675,700 8,033.47 0 0 3,030 3,240 2,820
13/01/2026 3,030 0.03 (1%) 1,289,900 3,911.12 0 0 3,000 3,210 2,790
12/01/2026 3,000 0 (0%) 1,821,000 5,442.55 0 0 3,000 3,210 2,790
09/01/2026 3,000 -0.03 (-0.99%) 1,173,300 3,543.6 0 0 3,030 3,240 2,820
08/01/2026 3,030 0 (0%) 1,255,200 3,814.53 0 0 3,030 3,240 2,820
07/01/2026 3,030 0.02 (0.66%) 1,465,800 4,446.1 0 0 3,010 3,220 2,800
06/01/2026 3,010 -0.05 (-1.63%) 1,861,800 5,611.76 0 0 3,060 3,270 2,850
05/01/2026 3,060 -0.04 (-1.29%) 1,442,400 4,444.39 0 0 3,100 3,310 2,890
31/12/2025 3,100 -0.05 (-1.59%) 1,150,800 3,557.98 0 0 3,150 3,370 2,930
30/12/2025 3,150 0.02 (0.64%) 1,200,600 3,729.04 0 0 3,130 3,340 2,920
29/12/2025 3,130 0.13 (4.33%) 1,913,200 5,842.75 0 0 3,000 3,210 2,790
26/12/2025 3,000 -0.2 (-6.25%) 2,970,200 9,187.34 0 0 3,200 3,420 2,980
25/12/2025 3,200 -0.12 (-3.61%) 2,310,400 7,541.26 0 0 3,320 3,550 3,090
24/12/2025 3,320 -0.14 (-4.05%) 3,074,200 10,279.96 0 0 3,460 3,700 3,220
23/12/2025 3,460 0.1 (2.98%) 2,031,000 6,915.99 0 0 3,360 3,590 3,130
22/12/2025 3,360 -0.11 (-3.17%) 3,832,000 12,983.05 0 0 3,470 3,710 3,230
19/12/2025 3,470 -0.08 (-2.25%) 2,563,900 8,976.54 0 0 3,550 3,790 3,310
18/12/2025 3,550 -0.26 (-6.82%) 3,596,800 13,037.33 0 0 3,810 4,070 3,550
17/12/2025 3,810 -0.04 (-1.04%) 3,110,400 12,186.34 0 0 3,850 4,110 3,590
16/12/2025 3,850 0.25 (6.94%) 3,092,500 11,673.58 0 0 3,600 3,850 3,350
15/12/2025 3,600 -0.18 (-4.76%) 6,619,500 23,689.12 20,500 77.49 3,780 4,040 3,520
12/12/2025 3,780 -0.28 (-6.9%) 7,989,100 31,103.71 0 0 4,060 4,340 3,780
11/12/2025 4,060 0.1 (2.53%) 7,939,300 32,877.61 0 0 3,960 4,230 3,690
10/12/2025 3,960 0.25 (6.74%) 13,922,300 54,993.25 1,000,000 3,960 3,710 3,960 3,460
09/12/2025 3,710 0.24 (6.92%) 5,168,300 19,116.5 0 0 3,470 3,710 3,230
08/12/2025 3,470 0.22 (6.77%) 5,708,500 19,639.9 0 0 3,250 3,470 3,030
05/12/2025 3,250 0.03 (0.93%) 2,044,900 6,671.47 0 0 3,220 3,440 3,000
04/12/2025 3,220 0.03 (0.94%) 1,220,200 3,919.35 0 0 3,190 3,410 2,970
03/12/2025 3,190 -0.09 (-2.74%) 1,173,500 3,791.26 0 0 3,280 3,500 3,060
02/12/2025 3,280 0.07 (2.18%) 2,390,200 7,641.5 0 0 3,210 3,430 2,990
01/12/2025 3,210 0.11 (3.55%) 3,352,300 10,892.36 0 0 3,100 3,310 2,890
28/11/2025 3,100 0.2 (6.9%) 2,853,300 8,657.13 0 0 2,900 3,100 2,700
27/11/2025 2,900 -0.01 (-0.34%) 267,700 774.41 0 0 2,910 3,110 2,710
26/11/2025 2,910 0 (0%) 328,300 952.42 0 0 2,910 3,110 2,710
25/11/2025 2,910 0.04 (1.39%) 791,600 2,299.84 0 0 2,870 3,070 2,670
24/11/2025 2,870 0 (0%) 229,600 660.7 0 0 2,870 3,070 2,670
21/11/2025 2,870 -0.03 (-1.03%) 428,800 1,237.9 0 0 2,900 3,100 2,700
20/11/2025 2,900 0 (0%) 235,900 683.46 0 0 2,900 3,100 2,700
19/11/2025 2,900 0.01 (0.35%) 338,100 977.09 0 0 2,890 3,090 2,690
18/11/2025 2,890 -0.01 (-0.34%) 602,700 1,750.32 0 0 2,900 3,100 2,700
17/11/2025 2,900 0.03 (1.05%) 447,800 1,297.08 0 0 2,870 3,070 2,670
14/11/2025 2,870 0.01 (0.35%) 278,500 802.9 0 0 2,860 3,060 2,660
13/11/2025 2,860 0.01 (0.35%) 556,300 1,601.38 0 0 2,850 3,040 2,660
12/11/2025 2,850 0.04 (1.42%) 422,000 1,188.9 0 0 2,810 3,000 2,620
11/11/2025 2,810 -0.01 (-0.35%) 338,200 946.3 0 0 2,820 3,010 2,630
10/11/2025 2,820 -0.01 (-0.35%) 142,400 401.18 0 0 2,830 3,020 2,640
07/11/2025 2,830 -0.02 (-0.7%) 331,800 937.92 0 0 2,850 3,040 2,660
06/11/2025 2,850 -0.01 (-0.35%) 174,700 498.17 0 0 2,860 3,060 2,660
05/11/2025 2,860 -0.01 (-0.35%) 85,400 243.98 0 0 2,870 3,070 2,670
04/11/2025 2,870 0.02 (0.7%) 404,400 1,146.97 0 0 2,850 3,040 2,660
03/11/2025 2,850 -0.05 (-1.72%) 306,400 882.9 0 0 2,900 3,100 2,700
31/10/2025 2,900 -0.04 (-1.36%) 735,100 2,148.13 0 0 2,940 3,140 2,740
30/10/2025 2,940 -0.01 (-0.34%) 361,700 1,061.86 0 0 2,950 3,150 2,750
29/10/2025 2,950 0.09 (3.15%) 595,100 1,738.45 0 0 2,860 3,060 2,660
28/10/2025 2,860 0 (0%) 296,100 839.88 0 0 2,860 3,060 2,660
27/10/2025 2,860 0.07 (2.51%) 400,700 1,144.94 0 0 2,790 2,980 2,600
24/10/2025 2,790 -0.06 (-2.11%) 549,400 1,542.02 0 0 2,850 3,040 2,660
23/10/2025 2,850 -0.01 (-0.35%) 267,000 764.41 0 0 2,860 3,060 2,660
22/10/2025 2,860 0.09 (3.25%) 594,600 1,667.31 0 0 2,770 2,960 2,580
21/10/2025 2,770 0.07 (2.59%) 1,046,900 2,838.61 0 0 2,700 2,880 2,520
20/10/2025 2,700 -0.16 (-5.59%) 850,900 2,394.59 0 0 2,860 3,060 2,660
17/10/2025 2,860 -0.03 (-1.04%) 620,800 1,777.26 0 0 2,890 3,090 2,690
16/10/2025 2,890 -0.07 (-2.36%) 1,586,300 4,604.29 0 0 2,960 3,160 2,760
15/10/2025 2,960 -0.02 (-0.67%) 982,600 2,904.49 0 0 2,980 3,180 2,780
14/10/2025 2,980 -0.04 (-1.32%) 996,400 2,984.05 0 0 3,020 3,230 2,810
13/10/2025 3,020 0 (0%) 1,048,400 3,148.92 0 0 3,020 3,230 2,810
10/10/2025 3,020 0 (0%) 727,700 2,213.14 0 0 3,020 3,230 2,810
09/10/2025 3,020 -0.01 (-0.33%) 446,800 1,352.76 0 0 3,030 3,240 2,820
08/10/2025 3,030 0.01 (0.33%) 642,600 1,963.07 0 0 3,020 3,230 2,810
07/10/2025 3,020 -0.04 (-1.31%) 664,800 2,011.55 0 0 3,060 3,270 2,850
06/10/2025 3,060 0.02 (0.66%) 865,400 2,662.98 0 0 3,040 3,250 2,830

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