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
08/05/2026 7,010 0.15 (2.19%) 13,600 96.54 0 0 6,860 7,340 6,380
07/05/2026 6,860 -0.13 (-1.86%) 5,900 41.13 0 0 6,990 7,470 6,510
06/05/2026 6,990 0.09 (1.3%) 4,200 29.06 0 0 6,900 7,380 6,420
05/05/2026 6,900 0.45 (6.98%) 82,700 567.61 0 0 6,450 6,900 6,000
04/05/2026 6,450 -0.05 (-0.77%) 500 3.25 0 0 6,500 6,950 6,050
29/04/2026 6,500 0 (0%) 2,700 17.82 0 0 6,500 6,950 6,050
28/04/2026 6,500 -0.3 (-4.41%) 3,700 24.88 0 0 6,800 7,270 6,330
24/04/2026 6,800 0.34 (5.26%) 7,900 52.02 0 0 6,460 6,910 6,010
23/04/2026 6,460 0.01 (0.16%) 12,900 83.33 0 0 6,450 6,900 6,000
22/04/2026 6,450 0 (0%) 10,400 68.2 0 0 6,450 6,900 6,000
21/04/2026 6,450 0.02 (0.31%) 500 3.23 0 0 6,430 6,880 5,980
20/04/2026 6,430 0.07 (1.1%) 400 2.56 0 0 6,360 6,800 5,920
17/04/2026 6,360 -0.04 (-0.63%) 300 1.91 0 0 6,400 6,840 5,960
16/04/2026 6,400 -0.29 (-4.33%) 4,100 26.67 0 0 6,690 7,150 6,230
15/04/2026 6,690 0 (0%) 700 4.64 0 0 6,690 7,150 6,230
14/04/2026 6,690 0 (0%) 4,500 29.83 0 0 6,690 7,150 6,230
13/04/2026 6,690 0.06 (0.9%) 7,200 47.71 0 0 6,630 7,090 6,170
10/04/2026 6,630 0.03 (0.45%) 5,100 33.68 0 0 6,600 7,060 6,140
09/04/2026 6,600 0.08 (1.23%) 6,100 40.02 0 0 6,520 6,970 6,070
08/04/2026 6,520 0.22 (3.49%) 11,000 70.72 0 0 6,300 6,740 5,860
07/04/2026 6,300 -0.02 (-0.32%) 700 4.42 0 0 6,320 6,760 5,880
06/04/2026 6,320 0.12 (1.94%) 1,000 6.32 0 0 6,200 6,630 5,770
03/04/2026 6,200 -0.1 (-1.59%) 4,600 28.63 0 0 6,300 6,740 5,860
02/04/2026 6,300 0.1 (1.61%) 800 4.97 0 0 6,200 6,630 5,770
01/04/2026 6,200 0 (0%) 2,300 14.26 0 0 6,200 6,630 5,770
31/03/2026 6,200 -0.08 (-1.27%) 7,500 46.82 0 0 6,280 6,710 5,850
30/03/2026 6,280 0.13 (2.11%) 2,100 13.02 0 0 6,150 6,580 5,720
27/03/2026 6,150 0.08 (1.32%) 2,800 17.11 0 0 6,070 6,490 5,650
26/03/2026 6,070 -0.33 (-5.16%) 3,800 23.4 0 0 6,400 6,840 5,960
25/03/2026 6,400 0.2 (3.23%) 1,200 7.53 0 0 6,200 6,630 5,770
24/03/2026 6,200 -0.16 (-2.52%) 3,200 20.21 0 0 6,360 6,800 5,920
23/03/2026 6,360 0 (0%) 0 0 0 0 6,360 6,800 5,920
20/03/2026 6,360 -0.04 (-0.63%) 1,200 7.63 0 0 6,400 6,840 5,960
19/03/2026 6,400 0 (0%) 1,200 7.57 0 0 6,400 6,840 5,960
18/03/2026 6,400 -0.05 (-0.78%) 1,200 7.66 0 0 6,450 6,900 6,000
17/03/2026 6,450 -0.05 (-0.77%) 1,000 6.48 0 0 6,500 6,950 6,050
16/03/2026 6,500 0.15 (2.36%) 2,100 13.67 0 0 6,350 6,790 5,910
13/03/2026 6,350 -0.05 (-0.78%) 3,100 19.81 0 0 6,400 6,840 5,960
12/03/2026 6,400 0.34 (5.61%) 2,400 15.14 0 0 6,060 6,480 5,640
11/03/2026 6,060 -0.04 (-0.66%) 19,200 116.85 0 0 6,100 6,520 5,680
10/03/2026 6,100 -0.2 (-3.17%) 3,700 23.08 0 0 6,300 6,740 5,860
09/03/2026 6,300 -0.26 (-3.96%) 19,600 124.23 0 0 6,560 7,010 6,110
06/03/2026 6,560 0.31 (4.96%) 9,900 63.44 0 0 6,250 6,680 5,820
05/03/2026 6,250 0 (0%) 5,800 36.89 0 0 6,250 6,680 5,820
04/03/2026 6,250 -0.1 (-1.57%) 4,300 27.05 0 0 6,350 6,790 5,910
03/03/2026 6,350 0 (0%) 12,900 81.99 0 0 6,350 6,790 5,910
02/03/2026 6,350 -0.27 (-4.08%) 14,000 90.54 0 0 6,620 7,080 6,160
27/02/2026 6,620 -0.02 (-0.3%) 5,700 37.23 0 0 6,640 7,100 6,180
26/02/2026 6,640 0.14 (2.15%) 15,200 98.82 0 0 6,500 6,950 6,050
25/02/2026 6,500 -0.17 (-2.55%) 4,200 27.58 0 0 6,670 7,130 6,210
24/02/2026 6,670 0.02 (0.3%) 9,900 65.74 0 0 6,650 7,110 6,190
23/02/2026 6,650 -0.05 (-0.75%) 12,700 84.19 0 0 6,700 7,160 6,240
13/02/2026 6,700 0 (0%) 2,400 16.08 0 0 6,700 7,160 6,240
12/02/2026 6,700 0.1 (1.52%) 300 2. 0 0 6,600 7,060 6,140
11/02/2026 6,600 -0.04 (-0.6%) 2,500 16.5 0 0 6,640 7,100 6,180
10/02/2026 6,640 0 (0%) 700 4.68 0 0 6,640 7,100 6,180
09/02/2026 6,640 0 (0%) 11,300 75.09 0 0 6,640 7,100 6,180
06/02/2026 6,640 -0.06 (-0.9%) 8,700 57.81 0 0 6,700 7,160 6,240
05/02/2026 6,700 0 (0%) 5,200 34.92 0 0 6,700 7,160 6,240
04/02/2026 6,700 -0.05 (-0.74%) 4,700 31.61 0 0 6,750 7,220 6,280
03/02/2026 6,750 0.14 (2.12%) 5,900 39.29 0 0 6,610 7,070 6,150
02/02/2026 6,610 -0.24 (-3.5%) 1,400 9.36 0 0 6,850 7,320 6,380
30/01/2026 6,850 0.01 (0.15%) 2,700 18.4 0 0 6,840 7,310 6,370
29/01/2026 6,840 0.08 (1.18%) 4,300 29.3 0 0 6,760 7,230 6,290
28/01/2026 6,760 0.06 (0.9%) 1,200 8.11 0 0 6,700 7,160 6,240
27/01/2026 6,700 0 (0%) 4,200 28.14 0 0 6,700 7,160 6,240
26/01/2026 6,700 0 (0%) 12,100 80.15 0 0 6,700 7,160 6,240
23/01/2026 6,700 -0.1 (-1.47%) 8,300 55.89 0 0 6,800 7,270 6,330
22/01/2026 6,800 0.03 (0.44%) 5,200 35.2 0 0 6,770 7,240 6,300
21/01/2026 6,770 0.02 (0.3%) 2,300 15.59 0 0 6,750 7,220 6,280
20/01/2026 6,750 -0.05 (-0.74%) 4,500 30.55 0 0 6,800 7,270 6,330
19/01/2026 6,800 -0.05 (-0.73%) 2,400 16.47 0 0 6,850 7,320 6,380
16/01/2026 6,850 0.15 (2.24%) 7,100 49.3 0 0 6,700 7,160 6,240
15/01/2026 6,700 -0.2 (-2.9%) 1,400 9.65 0 0 6,900 7,380 6,420
14/01/2026 6,900 -0.05 (-0.72%) 1,300 9.03 0 0 6,950 7,430 6,470
13/01/2026 6,950 0.3 (4.51%) 2,500 17.31 0 0 6,650 7,110 6,190
12/01/2026 6,650 -0.3 (-4.32%) 1,200 8.04 0 0 6,950 7,430 6,470
09/01/2026 6,950 0.04 (0.58%) 25,000 174.73 0 0 6,910 7,390 6,430
08/01/2026 6,910 -0.04 (-0.58%) 1,500 10.49 0 0 6,950 7,430 6,470
07/01/2026 6,950 -0.02 (-0.29%) 1,200 8.37 0 0 6,970 7,450 6,490
06/01/2026 6,970 0.09 (1.31%) 3,700 24.66 0 0 6,880 7,360 6,400
05/01/2026 6,880 -0.02 (-0.29%) 2,600 17.86 0 0 6,900 7,380 6,420
31/12/2025 6,900 0.05 (0.73%) 4,100 28.1 0 0 6,850 7,320 6,380
30/12/2025 6,850 0.1 (1.48%) 1,500 10.16 0 0 6,750 7,220 6,280
29/12/2025 6,750 -0.24 (-3.43%) 600 4.06 0 0 6,990 7,470 6,510
26/12/2025 6,990 -0.01 (-0.14%) 200 1.4 0 0 7,000 7,490 6,510
25/12/2025 7,000 0.05 (0.72%) 7,300 50.93 0 0 6,950 7,430 6,470
24/12/2025 6,950 0.25 (3.73%) 400 2.79 0 0 6,700 7,160 6,240
23/12/2025 6,700 -0.2 (-2.9%) 4,200 28.14 0 0 6,900 7,380 6,420
22/12/2025 6,900 0.05 (0.73%) 1,700 11.53 0 0 6,850 7,320 6,380
19/12/2025 6,850 -0.15 (-2.14%) 3,700 25.61 0 0 7,000 7,490 6,510
18/12/2025 7,000 -0.1 (-1.41%) 2,200 15.12 0 0 7,100 7,590 6,610
17/12/2025 7,100 0.3 (4.41%) 4,800 33.07 0 0 6,800 7,270 6,330
16/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,270 6,330
15/12/2025 6,800 0 (0%) 700 4.76 0 0 6,800 7,270 6,330
12/12/2025 6,800 -0.2 (-2.86%) 2,500 17 0 0 7,000 7,490 6,510
11/12/2025 7,000 0.03 (0.43%) 1,200 8.33 0 0 6,970 7,450 6,490
10/12/2025 6,970 -0.03 (-0.43%) 6,800 47.48 0 0 7,000 7,490 6,510
09/12/2025 7,000 0.17 (2.49%) 3,900 27.46 0 0 6,830 7,300 6,360
08/12/2025 6,830 -0.17 (-2.43%) 1,500 10.48 0 0 7,000 7,490 6,510
05/12/2025 7,000 -0.02 (-0.28%) 1,000 6.88 0 0 7,020 7,510 6,530
04/12/2025 7,020 -0.03 (-0.43%) 1,600 11.23 0 0 7,050 7,540 6,560
03/12/2025 7,050 -0.03 (-0.42%) 800 5.66 0 0 7,080 7,570 6,590
02/12/2025 7,080 0.07 (1.%) 1,700 11.93 0 0 7,010 7,500 6,520
01/12/2025 7,010 0.01 (0.14%) 6,600 46.72 0 0 7,000 7,490 6,510
28/11/2025 7,000 -0.08 (-1.13%) 3,300 23.33 0 0 7,080 7,570 6,590
27/11/2025 7,080 0.19 (2.76%) 4,000 27.99 0 0 6,890 7,370 6,410
26/11/2025 6,890 0.01 (0.15%) 19,100 131.77 0 0 6,880 7,360 6,400
25/11/2025 6,880 0.07 (1.03%) 300 2.05 0 0 6,810 7,280 6,340
24/11/2025 6,810 -0.09 (-1.3%) 4,900 33.66 0 0 6,900 7,380 6,420
21/11/2025 6,900 0 (0%) 400 2.74 0 0 6,900 7,380 6,420
20/11/2025 6,900 0 (0%) 3,800 26.05 0 0 6,900 7,380 6,420
19/11/2025 6,900 0 (0%) 700 4.83 0 0 6,900 7,380 6,420
18/11/2025 6,900 0 (0%) 1,800 12.41 0 0 6,900 7,380 6,420
17/11/2025 6,900 0 (0%) 4,500 30.83 0 0 6,900 7,380 6,420
14/11/2025 6,900 0 (0%) 4,800 33.04 0 0 6,900 7,380 6,420
13/11/2025 6,900 -0.29 (-4.03%) 3,800 26.22 0 0 7,190 7,690 6,690
12/11/2025 7,190 0 (0%) 600 4.31 0 0 7,190 7,690 6,690
11/11/2025 7,190 0.19 (2.71%) 11,100 77.83 0 0 7,000 7,490 6,510
10/11/2025 7,000 0.01 (0.14%) 3,500 24.12 0 0 6,990 7,470 6,510

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
ĐIỂM SỐ "THĂNG HOA", TÀI KHOẢN CHƯA "NỞ HOA"?| CHỨNG AND CHILL
Liên kết nhanh