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
06/04/2026 4,800 -0.1 (-2.04%) 68,782 334.12 0 0 4,900 5,300 4,500
03/04/2026 4,900 0 (0%) 185,035 921.07 0 0 4,900 5,300 4,500
02/04/2026 4,900 -0.1 (-2%) 120,617 591.37 0 0 5,000 5,500 4,500
01/04/2026 5,000 0.2 (4.17%) 366,102 1,829.4 0 0 4,800 5,200 4,400
31/03/2026 4,800 -0.1 (-2.04%) 208,180 1,008.04 0 0 4,900 5,300 4,500
30/03/2026 4,900 0 (0%) 60,062 292.1 0 0 4,900 5,300 4,500
27/03/2026 4,900 0.1 (2.08%) 43,268 209.8 0 0 4,800 5,200 4,400
26/03/2026 4,800 0.1 (2.13%) 193,210 943.16 0 0 4,700 5,100 4,300
25/03/2026 4,700 0 (0%) 142,472 668.84 0 0 4,700 5,100 4,300
24/03/2026 4,700 0 (0%) 166,246 784.02 0 0 4,700 5,100 4,300
23/03/2026 4,700 -0.1 (-2.08%) 53,743 251.82 0 0 4,800 5,200 4,400
20/03/2026 4,800 -0.1 (-2.04%) 156,440 749.54 0 0 4,900 5,300 4,500
19/03/2026 4,900 -0.1 (-2%) 229,442 1,118.69 0 0 5,000 5,500 4,500
18/03/2026 5,000 -0.1 (-1.96%) 288,353 1,477.6 0 0 5,100 5,600 4,600
17/03/2026 5,100 0.4 (8.51%) 414,477 2,075.93 0 0 4,700 5,100 4,300
16/03/2026 4,700 0 (0%) 85,239 401.78 0 0 4,700 5,100 4,300
13/03/2026 4,700 -0.1 (-2.08%) 73,103 344.86 0 0 4,800 5,200 4,400
12/03/2026 4,800 0.1 (2.13%) 120,501 564.05 0 0 4,700 5,100 4,300
11/03/2026 4,700 0.2 (4.44%) 65,630 300.65 0 0 4,500 4,900 4,100
10/03/2026 4,500 0 (0%) 227,373 1,045.89 0 0 4,500 4,900 4,100
09/03/2026 4,500 -0.4 (-8.16%) 419,720 1,906.71 0 0 4,900 5,300 4,500
06/03/2026 4,900 -0.1 (-2%) 181,000 894.74 0 0 5,000 5,500 4,500
05/03/2026 5,000 0.2 (4.17%) 151,817 761.8 0 0 4,800 5,200 4,400
04/03/2026 4,800 -0.2 (-4%) 369,980 1,797. 0 0 5,000 5,500 4,500
03/03/2026 5,000 -0.1 (-1.96%) 331,495 1,665.35 0 0 5,100 5,600 4,600
02/03/2026 5,100 -0.3 (-5.56%) 168,383 878.72 0 0 5,400 5,900 4,900
27/02/2026 5,400 -0.1 (-1.82%) 212,318 1,151.75 0 0 5,500 6,000 5,000
26/02/2026 5,500 0.1 (1.85%) 76,783 421.93 0 0 5,400 5,900 4,900
25/02/2026 5,400 -0.1 (-1.82%) 281,800 1,540.92 0 0 5,500 6,000 5,000
24/02/2026 5,500 0 (0%) 52,259 287.42 0 0 5,500 6,000 5,000
23/02/2026 5,500 -0.1 (-1.79%) 208,570 1,154.14 0 0 5,600 6,100 5,100
13/02/2026 5,600 0.1 (1.82%) 29,400 163.55 0 0 5,500 6,000 5,000
12/02/2026 5,500 0 (0%) 45,103 248.13 0 0 5,500 6,000 5,000
11/02/2026 5,500 0 (0%) 80,334 445.99 0 0 5,500 6,000 5,000
10/02/2026 5,500 -0.1 (-1.79%) 192,678 1,076.09 0 0 5,600 6,100 5,100
09/02/2026 5,600 -0.2 (-3.45%) 115,345 652.94 0 0 5,800 6,300 5,300
06/02/2026 5,800 0 (0%) 582,571 3,321.38 0 0 5,800 6,300 5,300
05/02/2026 5,800 -0.1 (-1.69%) 269,701 1,563.14 0 0 5,900 6,400 5,400
04/02/2026 5,900 0.1 (1.72%) 224,709 1,311.17 0 0 5,800 6,300 5,300
03/02/2026 5,800 0 (0%) 488,800 2,827.79 0 0 5,800 6,300 5,300
02/02/2026 5,800 0 (0%) 327,944 1,878.5 0 0 5,800 6,300 5,300
30/01/2026 5,800 -0.1 (-1.69%) 333,356 1,924.07 0 0 5,900 6,400 5,400
29/01/2026 5,900 0.1 (1.72%) 420,540 2,426.56 63,000 333.9 5,800 6,300 5,300
28/01/2026 5,800 -0.1 (-1.69%) 310,656 1,801.68 0 0 5,900 6,400 5,400
27/01/2026 5,900 0 (0%) 463,608 2,692.84 0 0 5,900 6,400 5,400
26/01/2026 5,900 -0.1 (-1.67%) 371,022 2,171.19 0 0 6,000 6,600 5,400
23/01/2026 6,000 0 (0%) 211,300 1,260.4 0 0 6,000 6,600 5,400
22/01/2026 6,000 0.1 (1.69%) 608,677 3,583.09 0 0 5,900 6,400 5,400
21/01/2026 5,900 -0.1 (-1.67%) 131,128 769.22 0 0 6,000 6,600 5,400
20/01/2026 6,000 0 (0%) 260,313 1,545.4 0 0 6,000 6,600 5,400
19/01/2026 6,000 0.1 (1.69%) 206,010 1,219.58 0 0 5,900 6,400 5,400
16/01/2026 5,900 0 (0%) 210,210 1,246.04 0 0 5,900 6,400 5,400
15/01/2026 5,900 0 (0%) 229,953 1,347.26 0 0 5,900 6,400 5,400
14/01/2026 5,900 -0.1 (-1.67%) 319,346 1,883.42 0 0 6,000 6,600 5,400
13/01/2026 6,000 -0.1 (-1.64%) 231,581 1,386.62 0 0 6,100 6,700 5,500
12/01/2026 6,100 0.2 (3.39%) 281,405 1,685.25 133,600 721.44 5,900 6,400 5,400
09/01/2026 5,900 -0.2 (-3.28%) 243,394 1,451.18 0 0 6,100 6,700 5,500
08/01/2026 6,100 -0.1 (-1.61%) 265,489 1,620.34 0 0 6,200 6,800 5,600
07/01/2026 6,200 0 (0%) 148,823 915.91 0 0 6,200 6,800 5,600
06/01/2026 6,200 0.1 (1.64%) 133,238 819.67 0 0 6,100 6,700 5,500
05/01/2026 6,100 -0.2 (-3.17%) 168,934 1,038.19 0 0 6,300 6,900 5,700
31/12/2025 6,300 0 (0%) 97,460 608.2 0 0 6,300 6,900 5,700
30/12/2025 6,300 0 (0%) 132,801 834.91 0 0 6,300 6,900 5,700
29/12/2025 6,300 -0.1 (-1.56%) 124,320 781.33 0 0 6,400 7,000 5,800
26/12/2025 6,400 0.2 (3.23%) 309,418 1,920.44 0 0 6,200 6,800 5,600
25/12/2025 6,200 -0.2 (-3.13%) 136,661 855.72 0 0 6,400 7,000 5,800
24/12/2025 6,400 0 (0%) 215,101 1,362.54 0 0 6,400 7,000 5,800
23/12/2025 6,400 0 (0%) 209,702 1,329.06 0 0 6,400 7,000 5,800
22/12/2025 6,400 0.1 (1.59%) 267,592 1,701.92 0 0 6,300 6,900 5,700
19/12/2025 6,300 0 (0%) 207,600 1,315.87 0 0 6,300 6,900 5,700
18/12/2025 6,300 0 (0%) 230,500 1,425.42 0 0 6,300 6,900 5,700
17/12/2025 6,300 -0.1 (-1.56%) 118,214 736.11 0 0 6,400 7,000 5,800
16/12/2025 6,400 0.3 (4.92%) 169,428 1,055.17 0 0 6,100 6,700 5,500
15/12/2025 6,100 -0.3 (-4.69%) 296,710 1,852.67 0 0 6,400 7,000 5,800
12/12/2025 6,400 0 (0%) 279,916 1,808.99 0 0 6,400 7,000 5,800
11/12/2025 7,000 0.1 (1.45%) 344,325 2,350.53 0 0 6,900 7,500 6,300
10/12/2025 6,900 0 (0%) 214,220 1,465.73 0 0 6,900 7,500 6,300
09/12/2025 6,900 0 (0%) 170,190 1,166.97 0 0 6,900 7,500 6,300
08/12/2025 6,900 -0.2 (-2.82%) 175,350 1,219.1 0 0 7,100 7,800 6,400
05/12/2025 7,100 0 (0%) 168,345 1,182.84 0 0 7,100 7,800 6,400
04/12/2025 7,100 -0.1 (-1.39%) 282,820 1,996.62 0 0 7,200 7,900 6,500
03/12/2025 7,200 0.1 (1.41%) 127,790 910.05 0 0 7,100 7,800 6,400
02/12/2025 7,100 0.1 (1.43%) 179,711 1,266.41 0 0 7,000 7,700 6,300
01/12/2025 7,000 -0.2 (-2.78%) 208,601 1,475.59 0 0 7,200 7,900 6,500
28/11/2025 7,200 0.1 (1.41%) 284,100 2,003.9 0 0 7,100 7,800 6,400
27/11/2025 7,100 0.1 (1.43%) 279,154 1,964.43 0 0 7,000 7,700 6,300
26/11/2025 7,000 0.2 (2.94%) 181,504 1,251.86 0 0 6,800 7,400 6,200
25/11/2025 6,800 -0.1 (-1.45%) 293,603 1,999.53 0 0 6,900 7,500 6,300
24/11/2025 6,900 0 (0%) 119,300 819.76 0 0 6,900 7,500 6,300
21/11/2025 6,900 -0.1 (-1.43%) 281,950 1,943.27 0 0 7,000 7,700 6,300
20/11/2025 7,000 0 (0%) 219,073 1,517.33 0 0 7,000 7,700 6,300
19/11/2025 7,000 -0.1 (-1.41%) 187,760 1,314.3 0 0 7,100 7,800 6,400
18/11/2025 7,100 0.1 (1.43%) 308,785 2,176.49 0 0 7,000 7,700 6,300
17/11/2025 7,000 0.1 (1.45%) 313,530 2,180.1 0 0 6,900 7,500 6,300
14/11/2025 6,900 0 (0%) 183,200 1,249.05 0 0 6,900 7,500 6,300
13/11/2025 6,900 0 (0%) 280,410 1,911.85 0 0 6,900 7,500 6,300
12/11/2025 6,900 0.1 (1.47%) 172,806 1,177. 0 0 6,800 7,400 6,200
11/11/2025 6,800 0.1 (1.49%) 272,800 1,841.17 0 0 6,700 7,300 6,100
10/11/2025 6,700 0 (0%) 177,110 1,179.03 0 0 6,700 7,300 6,100
07/11/2025 6,700 0 (0%) 371,510 2,458.56 0 0 6,700 7,300 6,100
06/11/2025 6,700 -0.1 (-1.47%) 146,900 981.22 0 0 6,800 7,400 6,200
05/11/2025 6,800 0 (0%) 100,030 673.24 0 0 6,800 7,400 6,200
04/11/2025 6,800 0 (0%) 265,422 1,771.23 0 0 6,800 7,400 6,200
03/11/2025 6,800 -0.1 (-1.45%) 184,430 1,248.19 0 0 6,900 7,500 6,300
31/10/2025 6,900 0 (0%) 211,900 1,438.02 0 0 6,900 7,500 6,300
30/10/2025 6,900 -0.1 (-1.43%) 264,607 1,813.09 0 0 7,000 7,700 6,300
29/10/2025 7,000 0.4 (6.06%) 441,270 3,037.43 0 0 6,600 7,200 6,000
28/10/2025 6,600 0.1 (1.54%) 288,700 1,867.71 0 0 6,500 7,100 5,900
27/10/2025 6,500 -0.1 (-1.52%) 567,879 3,663.97 0 0 6,600 7,200 6,000
24/10/2025 6,600 0 (0%) 554,700 3,623.96 0 0 6,600 7,200 6,000
23/10/2025 6,600 -0.1 (-1.49%) 308,302 2,042.19 0 0 6,700 7,300 6,100
22/10/2025 6,700 0 (0%) 446,880 3,011.93 0 0 6,700 7,300 6,100
21/10/2025 6,700 -0.6 (-8.22%) 1,645,301 10,988.15 0 0 7,300 8,000 6,600
20/10/2025 7,300 -0.5 (-6.41%) 371,100 2,790.56 0 0 7,800 8,500 7,100
17/10/2025 7,800 0.2 (2.63%) 188,302 1,460.61 0 0 7,600 8,300 6,900
16/10/2025 7,600 -0.1 (-1.3%) 271,922 2,083.55 0 0 7,700 8,400 7,000
15/10/2025 7,700 -0.1 (-1.28%) 151,957 1,167.38 0 0 7,800 8,500 7,100
14/10/2025 7,800 -0.2 (-2.5%) 436,229 3,410.93 0 0 8,000 8,800 7,200
13/10/2025 8,000 -0.1 (-1.23%) 314,111 2,467.96 0 0 8,100 8,900 7,300
10/10/2025 8,100 0 (0%) 114,703 920.4 0 0 8,100 8,900 7,300
09/10/2025 8,100 0.2 (2.53%) 95,021 759.37 0 0 7,900 8,600 7,200
08/10/2025 7,900 -0.3 (-3.66%) 153,951 1,236.43 0 0 8,200 9,000 7,400
07/10/2025 8,200 0.2 (2.5%) 281,428 2,279.7 0 0 8,000 8,800 7,200
06/10/2025 8,000 0.2 (2.56%) 101,189 808.03 0 0 7,800 8,500 7,100

Dữ liệu lịch sử - BSC

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