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 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
01/04/2026 8,000 0 (0%) 300 2.4 0 0 8,000 9,200 6,800
31/03/2026 8,000 0 (0%) 5 0.04 0 0 8,000 9,200 6,800
30/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
27/03/2026 8,000 0 (0%) 100 0.8 0 0 8,000 9,200 6,800
26/03/2026 8,000 -0.1 (-1.23%) 1,200 9.6 0 0 8,100 9,300 6,900
25/03/2026 7,900 0 (0%) 200 1.61 0 0 7,900 9,000 6,800
24/03/2026 7,900 0.7 (9.72%) 500 3.95 0 0 7,200 8,200 6,200
23/03/2026 7,900 0 (0%) 600 4.29 0 0 7,900 9,000 6,800
20/03/2026 7,900 0 (0%) 900 7.11 0 0 7,900 9,000 6,800
19/03/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
18/03/2026 7,900 -0.1 (-1.25%) 702 5.55 0 0 8,000 9,200 6,800
17/03/2026 8,000 0 (0%) 7 0.06 0 0 8,000 9,200 6,800
16/03/2026 8,000 0 (0%) 200 1.6 0 0 8,000 9,200 6,800
13/03/2026 8,000 0.6 (8.11%) 2,500 20 0 0 7,400 8,500 6,300
12/03/2026 7,200 -1 (-12.2%) 505 3.74 0 0 8,200 9,400 7,000
11/03/2026 8,200 0 (0%) 326 2.66 0 0 8,200 9,400 7,000
10/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
09/03/2026 8,200 0 (0%) 59 0.46 0 0 8,200 9,400 7,000
06/03/2026 8,200 -0.6 (-6.82%) 100 0.82 0 0 8,800 10,100 7,500
05/03/2026 8,800 0 (0%) 4 0.04 0 0 8,800 10,100 7,500
04/03/2026 8,800 0.9 (11.39%) 201 1.77 0 0 7,900 9,000 6,800
03/03/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
02/03/2026 7,800 -1.2 (-13.33%) 802 6.32 0 0 9,000 10,300 7,700
27/02/2026 9,000 -0.2 (-2.17%) 100 0.9 0 0 9,200 10,500 7,900
26/02/2026 9,200 0 (0%) 304 2.8 0 0 9,200 10,500 7,900
25/02/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
24/02/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
23/02/2026 9,200 1 (12.2%) 103 0.94 0 0 8,200 9,400 7,000
13/02/2026 8,200 -0.4 (-4.65%) 100 0.82 0 0 8,600 9,800 7,400
12/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
11/02/2026 8,600 1.1 (14.67%) 100 0.86 0 0 7,500 8,600 6,400
10/02/2026 7,500 0 (0%) 100 0.75 0 0 7,500 8,600 6,400
09/02/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
06/02/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
05/02/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
04/02/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
03/02/2026 7,500 -0.6 (-7.41%) 800 6 0 0 8,100 9,300 6,900
02/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
30/01/2026 8,100 0.1 (1.25%) 100 0.81 0 0 8,000 9,200 6,800
29/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
28/01/2026 8,000 0 (0%) 2,030 16.24 0 0 8,000 9,200 6,800
27/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
26/01/2026 8,000 0 (0%) 800 6.4 0 0 8,000 9,200 6,800
23/01/2026 8,000 0 (0%) 100 0.8 0 0 8,000 9,200 6,800
22/01/2026 8,000 0 (0%) 500 4 0 0 8,000 9,200 6,800
21/01/2026 8,000 -0.2 (-2.44%) 103 0.82 0 0 8,200 9,400 7,000
20/01/2026 8,300 0.1 (1.22%) 1,700 13.97 0 0 8,200 9,400 7,000
19/01/2026 8,200 0 (0%) 600 4.92 0 0 8,200 9,400 7,000
16/01/2026 8,200 0 (0%) 1 0.01 0 0 8,200 9,400 7,000
15/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
14/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
13/01/2026 8,200 0 (0%) 902 7.4 0 0 8,200 9,400 7,000
12/01/2026 8,200 0.1 (1.23%) 1,000 8.2 0 0 8,100 9,300 6,900
09/01/2026 8,100 0.2 (2.53%) 200 1.61 0 0 7,900 9,000 6,800
08/01/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
07/01/2026 7,900 0 (0%) 100 0.79 0 0 7,900 9,000 6,800
06/01/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
05/01/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
31/12/2025 7,900 0 (0%) 22 0.17 0 0 7,900 9,000 6,800
30/12/2025 8,100 0.7 (9.46%) 300 2.37 0 0 7,400 8,500 6,300
29/12/2025 7,500 -0.5 (-6.25%) 2,800 20.81 0 0 8,000 9,200 6,800
26/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
25/12/2025 8,000 0 (0%) 150 1.2 0 0 8,000 9,200 6,800
24/12/2025 8,000 -0.7 (-8.05%) 400 3.2 0 0 8,700 10,000 7,400
23/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
22/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
19/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
18/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
17/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
16/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
15/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
12/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
11/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
10/12/2025 8,800 0.6 (7.32%) 420 3.62 0 0 8,200 9,400 7,000
09/12/2025 8,200 -0.8 (-8.89%) 100 0.82 0 0 9,000 10,300 7,700
08/12/2025 9,000 0 (0%) 2 0.02 0 0 9,000 10,300 7,700
05/12/2025 9,000 0 (0%) 2 0.02 0 0 9,000 10,300 7,700
04/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
03/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
02/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
01/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
28/11/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
27/11/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
26/11/2025 9,000 0.7 (8.43%) 100 0.9 0 0 8,300 9,500 7,100
25/11/2025 8,300 0 (0%) 2 0.02 0 0 8,300 9,500 7,100
24/11/2025 8,300 0 (0%) 425 3.53 0 0 8,300 9,500 7,100
21/11/2025 8,300 0 (0%) 2 0.02 0 0 8,300 9,500 7,100
20/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
19/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
18/11/2025 8,300 0 (0%) 100 0.83 0 0 8,300 9,500 7,100
17/11/2025 8,300 0.1 (1.22%) 2,200 18.28 0 0 8,200 9,400 7,000
14/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
13/11/2025 8,200 0 (0%) 4 0.03 0 0 8,200 9,400 7,000
12/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
11/11/2025 8,200 -0.8 (-8.89%) 100 0.82 0 0 9,000 10,300 7,700
10/11/2025 9,000 1 (12.5%) 100 0.9 0 0 8,000 9,200 6,800
07/11/2025 8,000 -0.1 (-1.23%) 3,000 24 0 0 8,100 9,300 6,900
06/11/2025 8,100 0 (0%) 1 0.01 0 0 8,100 9,300 6,900
05/11/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
04/11/2025 8,100 0 (0%) 1 0.01 0 0 8,100 9,300 6,900
03/11/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
31/10/2025 8,100 0.1 (1.25%) 105 0.85 0 0 8,000 9,200 6,800
30/10/2025 8,000 0 (0%) 12,700 101.6 0 0 8,000 9,200 6,800
29/10/2025 8,000 0 (0%) 5,000 40 0 0 8,000 9,200 6,800
28/10/2025 8,000 0 (0%) 12,000 96 0 0 8,000 9,200 6,800
27/10/2025 7,900 -0.1 (-1.25%) 303 2.41 0 0 8,000 9,200 6,800
24/10/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
23/10/2025 8,000 0.2 (2.56%) 200 1.6 0 0 7,800 8,900 6,700
22/10/2025 7,800 0 (0%) 49 0.38 0 0 7,800 8,900 6,700
21/10/2025 8,000 0.1 (1.27%) 1,500 11.68 0 0 7,900 9,000 6,800
20/10/2025 7,900 -0.1 (-1.25%) 103 0.81 0 0 8,000 9,200 6,800
17/10/2025 8,000 0 (0%) 100 0.8 0 0 8,000 9,200 6,800
16/10/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
15/10/2025 8,100 -0.3 (-3.57%) 1,610 12.94 0 0 8,400 9,600 7,200
14/10/2025 8,400 0.7 (9.09%) 100 0.84 0 0 7,700 8,800 6,600
13/10/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
10/10/2025 7,700 -0.7 (-8.33%) 200 1.54 0 0 8,400 9,600 7,200
09/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
08/10/2025 8,400 0 (0%) 200 1.68 0 0 8,400 9,600 7,200
07/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
06/10/2025 8,400 0.7 (9.09%) 100 0.84 0 0 7,700 8,800 6,600
03/10/2025 7,700 0 (0%) 34 0.26 0 0 7,700 8,800 6,600
02/10/2025 7,700 -0.8 (-9.41%) 352 2.71 0 0 8,500 9,700 7,300

Dữ liệu lịch sử - BSC

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