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 4,700 -0.1 (-2.08%) 73,607 346.19 0 0 4,800 5,200 4,400
01/04/2026 4,800 0.1 (2.13%) 70,868 340.34 0 0 4,700 5,100 4,300
31/03/2026 4,700 0 (0%) 57,883 272.07 0 0 4,700 5,100 4,300
30/03/2026 4,700 -0.1 (-2.08%) 72,938 341.95 0 0 4,800 5,200 4,400
27/03/2026 4,800 0.2 (4.35%) 175,586 825.61 0 0 4,600 5,000 4,200
26/03/2026 4,600 -0.1 (-2.13%) 71,604 330.13 0 0 4,700 5,100 4,300
25/03/2026 4,700 0.1 (2.17%) 159,620 738.26 0 0 4,600 5,000 4,200
24/03/2026 4,600 0.1 (2.22%) 69,201 315.86 0 0 4,500 4,900 4,100
23/03/2026 4,500 -0.1 (-2.17%) 123,742 558.68 0 0 4,600 5,000 4,200
20/03/2026 4,600 -0.1 (-2.13%) 96,138 448.65 0 0 4,700 5,100 4,300
19/03/2026 4,700 -0.2 (-4.08%) 139,455 657.15 0 0 4,900 5,300 4,500
18/03/2026 4,900 0 (0%) 16,901 82.09 0 0 4,900 5,300 4,500
17/03/2026 4,900 0.1 (2.08%) 137,473 666.47 0 0 4,800 5,200 4,400
16/03/2026 4,800 0.1 (2.13%) 31,562 150.73 0 0 4,700 5,100 4,300
13/03/2026 4,700 0 (0%) 96,137 453.42 0 0 4,700 5,100 4,300
12/03/2026 4,700 -0.1 (-2.08%) 77,313 364.04 0 0 4,800 5,200 4,400
11/03/2026 4,800 0.1 (2.13%) 183,304 878.63 0 0 4,700 5,100 4,300
10/03/2026 4,700 0 (0%) 215,455 1,024.12 0 0 4,700 5,100 4,300
09/03/2026 4,700 -0.5 (-9.62%) 293,745 1,397.84 0 0 5,200 5,700 4,700
06/03/2026 5,200 -0.2 (-3.7%) 130,900 677.74 0 0 5,400 5,900 4,900
05/03/2026 5,400 0.2 (3.85%) 294,853 1,580.38 0 0 5,200 5,700 4,700
04/03/2026 5,200 -0.2 (-3.7%) 230,990 1,189.97 0 0 5,400 5,900 4,900
03/03/2026 5,400 0 (0%) 225,465 1,192.46 0 0 5,400 5,900 4,900
02/03/2026 5,400 -0.1 (-1.82%) 190,825 1,013.93 0 0 5,500 6,000 5,000
27/02/2026 5,500 0.1 (1.85%) 80,551 437.62 0 0 5,400 5,900 4,900
26/02/2026 5,400 -0.1 (-1.82%) 41,077 223.18 0 0 5,500 6,000 5,000
25/02/2026 5,500 0 (0%) 54,684 297.53 0 0 5,500 6,000 5,000
24/02/2026 5,500 0 (0%) 88,475 484.5 0 0 5,500 6,000 5,000
23/02/2026 5,500 0 (0%) 46,564 258.14 0 0 5,500 6,000 5,000
13/02/2026 5,500 0.2 (3.77%) 78,875 428.62 0 0 5,300 5,800 4,800
12/02/2026 5,300 -0.1 (-1.85%) 63,361 337.82 0 0 5,400 5,900 4,900
11/02/2026 5,400 0 (0%) 148,978 804.48 0 0 5,400 5,900 4,900
10/02/2026 5,400 0 (0%) 28,361 151.92 0 0 5,400 5,900 4,900
09/02/2026 5,400 0.1 (1.89%) 50,130 270.68 0 0 5,300 5,800 4,800
06/02/2026 5,300 -0.2 (-3.64%) 117,815 634.18 0 0 5,500 6,000 5,000
05/02/2026 5,500 0 (0%) 54,530 299.91 0 0 5,500 6,000 5,000
04/02/2026 5,500 0 (0%) 120,756 671.96 0 0 5,500 6,000 5,000
03/02/2026 5,500 0 (0%) 75,100 413.09 0 0 5,500 6,000 5,000
02/02/2026 5,500 -0.1 (-1.79%) 115,910 634.14 0 0 5,600 6,100 5,100
30/01/2026 5,600 0.1 (1.82%) 36,920 203.89 0 0 5,500 6,000 5,000
29/01/2026 5,500 0 (0%) 79,920 440.42 0 0 5,500 6,000 5,000
28/01/2026 5,500 -0.1 (-1.79%) 119,722 661.04 0 0 5,600 6,100 5,100
27/01/2026 5,600 0 (0%) 57,446 321.35 0 0 5,600 6,100 5,100
26/01/2026 5,600 -0.1 (-1.75%) 105,516 594.15 0 0 5,700 6,200 5,200
23/01/2026 5,700 0 (0%) 83,535 476.77 0 0 5,700 6,200 5,200
22/01/2026 5,700 0 (0%) 111,999 640.39 0 0 5,700 6,200 5,200
21/01/2026 5,700 -0.1 (-1.72%) 207,066 1,180.34 0 0 5,800 6,300 5,300
20/01/2026 5,800 0 (0%) 198,698 1,156.04 0 0 5,800 6,300 5,300
19/01/2026 5,800 0 (0%) 117,560 673.55 0 0 5,800 6,300 5,300
16/01/2026 5,800 0 (0%) 212,660 1,233.82 0 0 5,800 6,300 5,300
15/01/2026 5,800 -0.1 (-1.69%) 71,753 416.83 0 0 5,900 6,400 5,400
14/01/2026 5,900 0 (0%) 174,682 1,022.67 0 0 5,900 6,400 5,400
13/01/2026 5,900 0 (0%) 181,417 1,075.88 0 0 5,900 6,400 5,400
12/01/2026 5,900 0.2 (3.51%) 334,285 1,975.44 0 0 5,700 6,200 5,200
09/01/2026 5,700 0 (0%) 215,110 1,224.75 0 0 5,700 6,200 5,200
08/01/2026 5,700 -0.1 (-1.72%) 130,006 743.37 0 0 5,800 6,300 5,300
07/01/2026 5,800 0.1 (1.75%) 249,826 1,435.2 0 0 5,700 6,200 5,200
06/01/2026 5,700 0 (0%) 92,722 528.51 0 0 5,700 6,200 5,200
05/01/2026 5,700 0 (0%) 117,908 673.61 0 0 5,700 6,200 5,200
31/12/2025 5,700 -0.1 (-1.72%) 68,853 397.72 0 0 5,800 6,300 5,300
30/12/2025 5,800 -0.1 (-1.69%) 133,450 777.43 0 0 5,900 6,400 5,400
29/12/2025 5,900 -0.1 (-1.67%) 65,196 385.24 0 0 6,000 6,600 5,400
26/12/2025 6,000 0.1 (1.69%) 219,786 1,285.96 0 0 5,900 6,400 5,400
25/12/2025 5,900 -0.1 (-1.67%) 80,201 480.04 0 0 6,000 6,600 5,400
24/12/2025 6,000 0.2 (3.45%) 479,201 2,873.98 0 0 5,800 6,300 5,300
23/12/2025 5,800 0.1 (1.75%) 53,443 309.15 0 0 5,700 6,200 5,200
22/12/2025 5,700 0 (0%) 39,227 224.97 0 0 5,700 6,200 5,200
19/12/2025 5,700 0 (0%) 16,800 96.12 0 0 5,700 6,200 5,200
18/12/2025 5,700 0 (0%) 15,000 86.56 0 0 5,700 6,200 5,200
17/12/2025 5,700 -0.1 (-1.72%) 49,046 279.58 0 0 5,800 6,300 5,300
16/12/2025 5,800 0.2 (3.57%) 83,646 475.33 0 0 5,600 6,100 5,100
15/12/2025 5,600 0 (0%) 96,141 544.31 0 0 5,600 6,100 5,100
12/12/2025 5,600 -0.1 (-1.75%) 125,302 718.13 0 0 5,700 6,200 5,200
11/12/2025 5,700 0 (0%) 32,144 183.22 0 0 5,700 6,200 5,200
10/12/2025 5,700 0 (0%) 72,800 414.81 0 0 5,700 6,200 5,200
09/12/2025 5,700 -0.1 (-1.72%) 81,564 465.31 0 0 5,800 6,300 5,300
08/12/2025 5,800 -0.1 (-1.69%) 43,300 250.52 0 0 5,900 6,400 5,400
05/12/2025 5,900 0.1 (1.72%) 68,300 395.8 0 0 5,800 6,300 5,300
04/12/2025 5,800 0.1 (1.75%) 143,632 837.77 0 0 5,700 6,200 5,200
03/12/2025 5,700 -0.1 (-1.72%) 55,503 319.81 0 0 5,800 6,300 5,300
02/12/2025 5,800 0.1 (1.75%) 26,010 148.51 0 0 5,700 6,200 5,200
01/12/2025 5,700 -0.1 (-1.72%) 78,732 450.63 0 0 5,800 6,300 5,300
28/11/2025 5,800 0 (0%) 133,046 761.49 0 0 5,800 6,300 5,300
27/11/2025 5,800 0 (0%) 81,887 474.81 0 0 5,800 6,300 5,300
26/11/2025 5,800 0.1 (1.75%) 65,141 379.67 0 0 5,700 6,200 5,200
25/11/2025 5,700 0 (0%) 75,600 437.3 0 0 5,700 6,200 5,200
24/11/2025 5,700 -0.1 (-1.72%) 128,629 747.08 0 0 5,800 6,300 5,300
21/11/2025 5,800 -0.1 (-1.69%) 144,036 837.59 0 0 5,900 6,400 5,400
20/11/2025 5,900 0 (0%) 57,620 338.95 0 0 5,900 6,400 5,400
19/11/2025 5,900 0 (0%) 109,856 656.25 0 0 5,900 6,400 5,400
18/11/2025 5,900 0 (0%) 129,705 765.35 0 0 5,900 6,400 5,400
17/11/2025 5,900 -0.1 (-1.67%) 42,702 253.23 0 0 6,000 6,600 5,400
14/11/2025 6,000 0 (0%) 51,514 306.47 0 0 6,000 6,600 5,400
13/11/2025 6,000 0 (0%) 91,700 542.95 0 0 6,000 6,600 5,400
12/11/2025 6,000 0.1 (1.69%) 86,104 509.55 0 0 5,900 6,400 5,400
11/11/2025 5,900 0.1 (1.72%) 65,454 383.08 0 0 5,800 6,300 5,300
10/11/2025 5,800 -0.1 (-1.69%) 62,000 362.33 0 0 5,900 6,400 5,400
07/11/2025 5,900 -0.1 (-1.67%) 121,902 719.95 0 0 6,000 6,600 5,400
06/11/2025 6,000 0 (0%) 45,308 271.66 0 0 6,000 6,600 5,400
05/11/2025 6,000 -0.1 (-1.64%) 128,100 768.84 0 0 6,100 6,700 5,500
04/11/2025 6,100 0.2 (3.39%) 242,357 1,451.89 0 0 5,900 6,400 5,400
03/11/2025 5,900 0 (0%) 135,231 801.65 0 0 5,900 6,400 5,400
31/10/2025 5,900 0 (0%) 41,043 242.76 0 0 5,900 6,400 5,400
30/10/2025 5,900 -0.1 (-1.67%) 186,594 1,100.14 0 0 6,000 6,600 5,400
29/10/2025 6,000 -0.1 (-1.64%) 189,900 1,149.56 0 0 6,100 6,700 5,500
28/10/2025 6,100 0.1 (1.67%) 73,200 439.4 0 0 6,000 6,600 5,400
27/10/2025 6,000 0 (0%) 45,624 274.82 0 0 6,000 6,600 5,400
24/10/2025 6,000 0 (0%) 185,530 1,098.26 0 0 6,000 6,600 5,400
23/10/2025 6,000 0.1 (1.69%) 107,344 644.08 0 0 5,900 6,400 5,400
22/10/2025 5,900 0.2 (3.51%) 219,388 1,312.32 0 0 5,700 6,200 5,200
21/10/2025 5,700 0 (0%) 368,900 2,140.8 0 0 5,700 6,200 5,200
20/10/2025 5,700 -0.6 (-9.52%) 473,160 2,816.43 0 0 6,300 6,900 5,700
17/10/2025 6,300 0.1 (1.61%) 187,382 1,172.65 0 0 6,200 6,800 5,600
16/10/2025 6,200 -0.5 (-7.46%) 1,063,270 6,702.63 0 0 6,700 7,300 6,100
15/10/2025 6,700 -0.1 (-1.47%) 137,578 924.1 0 0 6,800 7,400 6,200
14/10/2025 6,800 -0.1 (-1.45%) 263,894 1,811.26 0 0 6,900 7,500 6,300
13/10/2025 6,900 0 (0%) 240,995 1,638.09 0 0 6,900 7,500 6,300
10/10/2025 6,900 0 (0%) 188,723 1,304.38 0 0 6,900 7,500 6,300
09/10/2025 6,900 -0.1 (-1.43%) 116,002 801.61 0 0 7,000 7,700 6,300
08/10/2025 7,000 0 (0%) 609,230 4,270.76 0 0 7,000 7,700 6,300
07/10/2025 7,000 -0.2 (-2.78%) 273,522 1,940.08 0 0 7,200 7,900 6,500
06/10/2025 7,200 0.4 (5.88%) 378,520 2,704.48 0 0 6,800 7,400 6,200
03/10/2025 6,800 -0.1 (-1.45%) 220,250 1,501.45 0 0 6,900 7,500 6,300
02/10/2025 6,900 -0.1 (-1.43%) 233,722 1,626.04 0 0 7,000 7,700 6,300

Dữ liệu lịch sử - BSC

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