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
29/04/2026 8,950 0.05 (0.56%) 2,100 17.72 0 0 8,900 9,520 8,280
28/04/2026 8,900 0 (0%) 2,900 24.72 0 0 8,900 9,520 8,280
24/04/2026 8,900 0.58 (6.97%) 9,700 86.01 0 0 8,320 8,900 7,740
23/04/2026 8,320 -0.55 (-6.2%) 2,400 19.98 0 0 8,870 9,490 8,250
22/04/2026 8,870 0 (0%) 0 0 0 0 8,870 9,490 8,250
21/04/2026 8,870 0.26 (3.02%) 3,300 29.13 0 0 8,610 9,210 8,010
20/04/2026 8,610 -0.28 (-3.15%) 2,100 18.13 0 0 8,890 9,510 8,270
17/04/2026 8,890 0.34 (3.98%) 600 5.23 0 0 8,550 9,140 7,960
16/04/2026 8,550 -0.07 (-0.81%) 4,100 35.35 0 0 8,620 9,220 8,020
15/04/2026 8,620 0 (0%) 400 3.45 0 0 8,620 9,220 8,020
14/04/2026 8,620 0.01 (0.12%) 5,500 47.41 0 0 8,610 9,210 8,010
13/04/2026 8,610 -0.37 (-4.12%) 3,000 26.1 0 0 8,980 9,600 8,360
10/04/2026 8,980 -0.01 (-0.11%) 2,600 23.35 0 0 8,990 9,610 8,370
09/04/2026 8,990 0 (0%) 0 0 0 0 8,990 9,610 8,370
08/04/2026 8,990 -0.06 (-0.66%) 400 3.59 0 0 9,050 9,680 8,420
07/04/2026 9,050 0.5 (5.85%) 2,200 18.88 0 0 8,550 9,140 7,960
06/04/2026 8,550 0.03 (0.35%) 100 0.86 0 0 8,520 9,110 7,930
03/04/2026 8,520 -0.08 (-0.93%) 2,600 22.21 0 0 8,600 9,200 8,000
02/04/2026 8,600 -0.23 (-2.6%) 4,800 41.93 0 0 8,830 9,440 8,220
01/04/2026 8,830 0.03 (0.34%) 100 0.88 0 0 8,800 9,410 8,190
31/03/2026 8,800 -0.07 (-0.79%) 1,500 13.22 0 0 8,870 9,490 8,250
30/03/2026 8,870 -0.32 (-3.48%) 200 1.75 0 0 9,190 9,830 8,550
27/03/2026 9,190 -0.01 (-0.11%) 600 5.22 0 0 9,200 9,840 8,560
26/03/2026 9,200 -0.05 (-0.54%) 3,200 27.93 0 0 9,250 9,890 8,610
25/03/2026 9,250 0.53 (6.08%) 3,300 28.8 0 0 8,720 9,330 8,110
24/03/2026 8,720 -0.08 (-0.91%) 900 8.02 0 0 8,800 9,410 8,190
23/03/2026 8,800 -0.3 (-3.3%) 9,400 82.72 0 0 9,100 9,730 8,470
20/03/2026 9,100 0.44 (5.08%) 3,600 31.4 0 0 8,660 9,260 8,060
19/03/2026 8,660 -0.51 (-5.56%) 4,300 37.31 0 0 9,170 9,810 8,530
18/03/2026 9,170 0 (0%) 2,100 18.12 0 0 9,170 9,810 8,530
17/03/2026 9,170 -0.06 (-0.65%) 20,400 178.67 0 0 9,230 9,870 8,590
16/03/2026 9,230 -0.22 (-2.33%) 500 4.63 0 0 9,450 10,100 8,790
13/03/2026 9,450 0.07 (0.75%) 15,200 143.9 0 0 9,380 10,000 8,730
12/03/2026 9,380 0.52 (5.87%) 4,400 39.45 0 0 8,860 9,480 8,240
11/03/2026 8,860 -0.52 (-5.54%) 500 4.43 0 0 9,380 10,000 8,730
10/03/2026 9,380 0 (0%) 600 5.63 0 0 9,380 10,000 8,730
09/03/2026 9,380 -0.42 (-4.29%) 8,800 84.09 1,000,000 10,000 9,800 10,450 9,120
06/03/2026 9,800 0.3 (3.16%) 88,900 856.3 0 0 9,500 10,150 8,840
05/03/2026 9,500 0.51 (5.67%) 73,000 694.67 0 0 8,990 9,610 8,370
04/03/2026 8,990 0.58 (6.9%) 40,100 355.69 0 0 8,410 8,990 7,830
03/03/2026 8,410 -0.48 (-5.4%) 20,800 186.38 0 0 8,890 9,510 8,270
02/03/2026 8,890 -0.01 (-0.11%) 1,900 16.16 0 0 8,900 9,520 8,280
27/02/2026 8,900 0.1 (1.14%) 300 2.71 0 0 8,800 9,410 8,190
26/02/2026 8,800 0 (0%) 100 0.88 0 0 8,800 9,410 8,190
25/02/2026 8,800 -0.18 (-2.%) 1,200 10.46 0 0 8,980 9,600 8,360
24/02/2026 8,980 -0.02 (-0.22%) 9,700 87.3 0 0 9,000 9,630 8,370
23/02/2026 9,000 0 (0%) 600 5.4 0 0 9,000 9,630 8,370
13/02/2026 9,000 0 (0%) 1,200 10.59 0 0 9,000 9,630 8,370
12/02/2026 9,000 0 (0%) 1,100 9.87 0 0 9,000 9,630 8,370
11/02/2026 9,000 0.1 (1.12%) 3,100 27.24 0 0 8,900 9,520 8,280
10/02/2026 8,900 -0.01 (-0.11%) 1,000 8.49 0 0 8,910 9,530 8,290
09/02/2026 8,910 0 (0%) 3,600 33.39 0 0 8,910 9,530 8,290
06/02/2026 8,910 0.21 (2.41%) 6,000 53.97 0 0 8,700 9,300 8,100
05/02/2026 8,700 -0.1 (-1.14%) 17,100 145.59 0 0 8,800 9,410 8,190
04/02/2026 8,800 0.13 (1.5%) 11,700 101.95 0 0 8,670 9,270 8,070
03/02/2026 8,670 0 (0%) 0 0 0 0 8,670 9,270 8,070
02/02/2026 8,670 0.01 (0.12%) 1,100 9.54 0 0 8,660 9,260 8,060
30/01/2026 8,660 0 (0%) 1,100 9.57 0 0 8,660 9,260 8,060
29/01/2026 8,660 -0.53 (-5.77%) 900 7.79 0 0 9,190 9,830 8,550
28/01/2026 9,190 0.16 (1.77%) 1,100 10.14 0 0 9,030 9,660 8,400
27/01/2026 9,030 0.03 (0.33%) 6,800 59.47 0 0 9,000 9,630 8,370
26/01/2026 9,000 0.1 (1.12%) 7,300 61.9 0 0 8,900 9,520 8,280
23/01/2026 8,900 -0.35 (-3.78%) 4,000 35.6 0 0 9,250 9,890 8,610
22/01/2026 9,250 -0.15 (-1.6%) 300 2.78 0 0 9,400 10,050 8,750
21/01/2026 9,400 0 (0%) 3,000 28.2 1,000,000 10,000 9,400 10,050 8,750
20/01/2026 9,400 0.4 (4.44%) 12,500 115.8 0 0 9,000 9,630 8,370
19/01/2026 9,000 -0.2 (-2.17%) 1,500 13.53 0 0 9,200 9,840 8,560
16/01/2026 9,200 -0.04 (-0.43%) 1,700 15.75 0 0 9,240 9,880 8,600
15/01/2026 9,240 -0.1 (-1.07%) 1,100 10.23 0 0 9,340 9,990 8,690
14/01/2026 9,340 0.09 (0.97%) 600 5.61 0 0 9,250 9,890 8,610
13/01/2026 9,250 0.05 (0.54%) 900 8.16 0 0 9,200 9,840 8,560
12/01/2026 9,200 0 (0%) 2,200 20.16 0 0 9,200 9,840 8,560
09/01/2026 9,200 0.1 (1.1%) 1,000 9.16 0 0 9,100 9,730 8,470
08/01/2026 9,100 0 (0%) 1,000 9.1 0 0 9,100 9,730 8,470
07/01/2026 9,100 0.49 (5.69%) 3,000 27.09 0 0 8,610 9,210 8,010
06/01/2026 8,610 -0.39 (-4.33%) 2,000 17.51 0 0 9,000 9,630 8,370
05/01/2026 9,000 0.4 (4.65%) 8,400 74.02 0 0 8,600 9,200 8,000
31/12/2025 8,600 -0.38 (-4.23%) 700 5.99 0 0 8,980 9,600 8,360
30/12/2025 8,980 -0.01 (-0.11%) 400 3.47 0 0 8,990 9,610 8,370
29/12/2025 8,990 -0.01 (-0.11%) 1,400 12.31 0 0 9,000 9,630 8,370
26/12/2025 9,000 0.01 (0.11%) 1,700 15.09 0 0 8,990 9,610 8,370
25/12/2025 8,990 -0.05 (-0.55%) 2,900 25.89 0 0 9,040 9,670 8,410
24/12/2025 9,040 0.04 (0.44%) 1,900 16.08 0 0 9,000 9,630 8,370
23/12/2025 9,000 0 (0%) 500 4.33 0 0 9,000 9,630 8,370
22/12/2025 9,000 0 (0%) 5,300 46.58 0 0 9,000 9,630 8,370
19/12/2025 9,000 0.1 (1.12%) 2,200 19.92 0 0 8,900 9,520 8,280
18/12/2025 8,900 0.1 (1.14%) 400 3.6 0 0 8,800 9,410 8,190
17/12/2025 8,800 -0.2 (-2.22%) 200 1.78 0 0 9,000 9,630 8,370
16/12/2025 9,000 0.1 (1.12%) 7,600 67.75 0 0 8,900 9,520 8,280
15/12/2025 8,900 -0.35 (-3.78%) 2,100 18.71 0 0 9,250 9,890 8,610
12/12/2025 9,250 -0.15 (-1.6%) 800 7.41 0 0 9,400 10,050 8,750
11/12/2025 9,400 -0.18 (-1.88%) 6,200 56.42 0 0 9,580 10,250 8,910
10/12/2025 9,580 0.04 (0.42%) 6,500 58.48 0 0 9,540 10,200 8,880
09/12/2025 9,540 -0.16 (-1.65%) 6,000 54.36 0 0 9,700 10,350 9,030
08/12/2025 9,700 0 (0%) 100 0.97 0 0 9,700 10,350 9,030
05/12/2025 9,700 0.45 (4.86%) 2,300 22.05 0 0 9,250 9,890 8,610
04/12/2025 9,250 0 (0%) 500 4.63 0 0 9,250 9,890 8,610
03/12/2025 9,250 0.25 (2.78%) 5,300 47.21 0 0 9,000 9,630 8,370
02/12/2025 9,000 -0.24 (-2.6%) 300 2.68 0 0 9,240 9,880 8,600
01/12/2025 9,240 0.34 (3.82%) 500 4.6 0 0 8,900 9,520 8,280
28/11/2025 8,900 -0.38 (-4.09%) 1,000 8.91 0 0 9,280 9,920 8,640
27/11/2025 9,280 0 (0%) 300 2.78 0 0 9,280 9,920 8,640
26/11/2025 9,280 0.28 (3.11%) 100 0.93 0 0 9,000 9,630 8,370
25/11/2025 9,000 -0.29 (-3.12%) 11,100 98.96 0 0 9,290 9,940 8,640
24/11/2025 9,290 0 (0%) 400 3.67 0 0 9,290 9,940 8,640
21/11/2025 9,290 0 (0%) 0 0 0 0 9,290 9,940 8,640
20/11/2025 9,290 0.11 (1.2%) 2,800 25.67 0 0 9,180 9,820 8,540
19/11/2025 9,180 0.05 (0.55%) 5,100 46.82 0 0 9,130 9,760 8,500
18/11/2025 9,130 -0.17 (-1.83%) 1,600 14.48 0 0 9,300 9,950 8,650
17/11/2025 9,300 0.28 (3.1%) 100 0.93 0 0 9,020 9,650 8,390
14/11/2025 9,020 0 (0%) 500 4.54 0 0 9,020 9,650 8,390
13/11/2025 9,020 0.02 (0.22%) 600 5.41 0 0 9,000 9,630 8,370
12/11/2025 9,000 -0.2 (-2.17%) 400 3.63 0 0 9,200 9,840 8,560
11/11/2025 9,200 -0.08 (-0.86%) 400 3.63 0 0 9,280 9,920 8,640
10/11/2025 9,280 0.38 (4.27%) 2,500 22.33 0 0 8,900 9,520 8,280
07/11/2025 8,900 -0.15 (-1.66%) 2,600 23.21 0 0 9,050 9,680 8,420
06/11/2025 9,050 -0.05 (-0.55%) 2,900 26.33 0 0 9,100 9,730 8,470
05/11/2025 9,100 -0.19 (-2.05%) 100 0.91 0 0 9,290 9,940 8,640
04/11/2025 9,290 0 (0%) 0 0 0 0 9,290 9,940 8,640
03/11/2025 9,290 0.19 (2.09%) 4,700 43.4 0 0 9,100 9,730 8,470

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
AGM UPDATE: DOANH NGHIỆP ĐANG “HÉ LỘ” ĐIỀU GÌ?| CHỨNG AND CHILL
Liên kết nhanh