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
11/05/2026 8,400 0.01 (0.12%) 16,400 136.98 0 0 8,390 8,970 7,810
08/05/2026 8,390 0 (0%) 21,800 182.32 0 0 8,390 8,970 7,810
07/05/2026 8,390 0.02 (0.24%) 76,900 643.13 0 0 8,370 8,950 7,790
06/05/2026 8,370 -0.05 (-0.59%) 30,100 252.29 0 0 8,420 9,000 7,840
05/05/2026 8,420 -0.02 (-0.24%) 9,600 80.65 0 0 8,440 9,030 7,850
04/05/2026 8,440 0.07 (0.84%) 20,600 172.65 0 0 8,370 8,950 7,790
29/04/2026 8,370 -0.03 (-0.36%) 30,900 259.13 0 0 8,400 8,980 7,820
28/04/2026 8,400 0.01 (0.12%) 12,300 103.23 0 0 8,390 8,970 7,810
24/04/2026 8,390 0.02 (0.24%) 32,000 267.67 0 0 8,370 8,950 7,790
23/04/2026 8,370 -0.06 (-0.71%) 40,100 337.38 0 0 8,430 9,020 7,840
22/04/2026 8,430 -0.01 (-0.12%) 18,300 153.75 0 0 8,440 9,030 7,850
21/04/2026 8,440 0.04 (0.48%) 43,600 367.92 0 0 8,400 8,980 7,820
20/04/2026 8,400 0 (0%) 21,600 180.57 0 0 8,400 8,980 7,820
17/04/2026 8,400 0 (0%) 18,400 154.42 0 0 8,400 8,980 7,820
16/04/2026 8,400 -0.06 (-0.71%) 17,500 146.85 0 0 8,460 9,050 7,870
15/04/2026 8,460 0.06 (0.71%) 12,500 105.35 0 0 8,400 8,980 7,820
14/04/2026 8,400 0.02 (0.24%) 18,600 156.62 0 0 8,380 8,960 7,800
13/04/2026 8,380 -0.12 (-1.41%) 19,700 165.7 0 0 8,500 9,090 7,910
10/04/2026 8,500 0.06 (0.71%) 71,500 602.37 0 0 8,440 9,030 7,850
09/04/2026 8,440 0 (0%) 15,800 132.55 0 0 8,440 9,030 7,850
08/04/2026 8,440 0.13 (1.56%) 31,900 266.8 0 0 8,310 8,890 7,730
07/04/2026 8,310 -0.04 (-0.48%) 26,000 216.81 0 0 8,350 8,930 7,770
06/04/2026 8,350 -0.1 (-1.18%) 32,800 275.44 0 0 8,450 9,040 7,860
03/04/2026 8,450 -0.03 (-0.35%) 26,100 219.9 0 0 8,480 9,070 7,890
02/04/2026 8,480 0.01 (0.12%) 44,600 377.13 0 0 8,470 9,060 7,880
01/04/2026 8,470 -0.02 (-0.24%) 48,400 411.01 0 0 8,490 9,080 7,900
31/03/2026 8,490 -0.05 (-0.59%) 44,600 378.69 0 0 8,540 9,130 7,950
30/03/2026 8,540 0.04 (0.47%) 41,300 351.98 0 0 8,500 9,090 7,910
27/03/2026 8,500 -0.1 (-1.16%) 95,400 811.01 0 0 8,600 9,200 8,000
26/03/2026 8,600 0.1 (1.18%) 47,800 410.15 0 0 8,500 9,090 7,910
25/03/2026 8,500 0.05 (0.59%) 265,100 2,248.33 0 0 8,450 9,040 7,860
24/03/2026 8,450 0.01 (0.12%) 36,300 306.11 0 0 8,440 9,030 7,850
23/03/2026 8,440 -0.14 (-1.63%) 127,200 1,084.54 0 0 8,580 9,180 7,980
20/03/2026 8,580 0.12 (1.42%) 100,600 864.21 0 0 8,460 9,050 7,870
19/03/2026 8,460 -0.04 (-0.47%) 24,800 208.6 0 0 8,500 9,090 7,910
18/03/2026 8,500 0.05 (0.59%) 20,500 172.98 0 0 8,450 9,040 7,860
17/03/2026 8,450 0.05 (0.6%) 32,500 274.45 0 0 8,400 8,980 7,820
16/03/2026 8,400 0 (0%) 35,600 301.13 0 0 8,400 8,980 7,820
13/03/2026 8,400 0.19 (2.31%) 269,400 2,305.75 0 0 8,210 8,780 7,640
12/03/2026 8,210 -0.29 (-3.41%) 34,800 288.46 0 0 8,500 9,090 7,910
11/03/2026 8,500 -0.01 (-0.12%) 44,000 371.46 0 0 8,510 9,100 7,920
10/03/2026 8,510 0.55 (6.91%) 49,000 405.13 0 0 7,960 8,510 7,410
09/03/2026 7,960 -0.44 (-5.24%) 109,900 884.11 0 0 8,400 8,980 7,820
06/03/2026 8,400 -0.06 (-0.71%) 49,600 415.58 0 0 8,460 9,050 7,870
05/03/2026 8,460 -0.02 (-0.24%) 32,400 274.98 0 0 8,480 9,070 7,890
04/03/2026 8,480 -0.15 (-1.74%) 194,100 1,634.55 0 0 8,630 9,230 8,030
03/03/2026 8,630 -0.04 (-0.46%) 158,900 1,361.25 0 0 8,670 9,270 8,070
02/03/2026 8,670 0.3 (3.58%) 142,900 1,236.47 0 0 8,370 8,950 7,790
27/02/2026 8,370 -0.05 (-0.59%) 72,800 611.31 0 0 8,420 9,000 7,840
26/02/2026 8,420 0.02 (0.24%) 62,500 525.2 0 0 8,400 8,980 7,820
25/02/2026 8,400 -0.2 (-2.33%) 52,100 441.07 0 0 8,600 9,200 8,000
24/02/2026 8,600 -0.06 (-0.69%) 132,500 1,128.93 0 0 8,660 9,260 8,060
23/02/2026 8,660 0.36 (4.34%) 174,500 1,502.97 0 0 8,300 8,880 7,720
13/02/2026 8,300 0.09 (1.1%) 16,300 135.09 0 0 8,210 8,780 7,640
12/02/2026 8,210 0.02 (0.24%) 38,500 314.56 0 0 8,190 8,760 7,620
11/02/2026 8,190 0.02 (0.24%) 36,000 294.44 0 0 8,170 8,740 7,600
10/02/2026 8,170 -0.01 (-0.12%) 46,600 377.89 0 0 8,180 8,750 7,610
09/02/2026 8,180 0.08 (0.99%) 52,400 424.87 0 0 8,100 8,660 7,540
06/02/2026 8,100 -0.08 (-0.98%) 18,300 150.11 0 0 8,180 8,750 7,610
05/02/2026 8,180 -0.09 (-1.09%) 42,900 353.23 0 0 8,270 8,840 7,700
04/02/2026 8,270 0.14 (1.72%) 132,600 1,090.73 0 0 8,130 8,690 7,570
03/02/2026 8,130 0.12 (1.5%) 17,900 144.88 0 0 8,010 8,570 7,450
02/02/2026 8,010 -0.07 (-0.87%) 135,900 1,095.17 0 0 8,080 8,640 7,520
30/01/2026 8,080 -0.04 (-0.49%) 53,300 430.31 0 0 8,120 8,680 7,560
29/01/2026 8,120 -0.01 (-0.12%) 105,000 842.04 700,000 5,299 8,130 8,690 7,570
28/01/2026 8,130 -0.12 (-1.45%) 275,400 2,212.47 0 0 8,250 8,820 7,680
27/01/2026 8,250 -0.03 (-0.36%) 130,400 1,075.27 0 0 8,280 8,850 7,710
26/01/2026 8,280 -0.03 (-0.36%) 142,100 1,177.1 0 0 8,310 8,890 7,730
23/01/2026 8,310 -0.19 (-2.24%) 128,200 1,068.85 0 0 8,500 9,090 7,910
22/01/2026 8,500 0 (0%) 330,800 2,780.64 0 0 8,500 9,090 7,910
21/01/2026 8,500 -0.09 (-1.05%) 149,400 1,264.69 0 0 8,590 9,190 7,990
20/01/2026 8,590 -0.07 (-0.81%) 196,700 1,680.46 0 0 8,660 9,260 8,060
19/01/2026 8,660 -0.04 (-0.46%) 212,800 1,819.24 0 0 8,700 9,300 8,100
16/01/2026 8,700 0.1 (1.16%) 144,800 1,241.7 0 0 8,600 9,200 8,000
15/01/2026 8,600 -0.01 (-0.12%) 93,600 800.32 0 0 8,610 9,210 8,010
14/01/2026 8,610 -0.09 (-1.03%) 272,100 2,339.61 0 0 8,700 9,300 8,100
13/01/2026 8,700 -0.08 (-0.91%) 139,100 1,210.23 0 0 8,780 9,390 8,170
12/01/2026 8,780 0 (0%) 88,700 776.06 0 0 8,780 9,390 8,170
09/01/2026 8,780 -0.02 (-0.23%) 60,400 531.23 0 0 8,800 9,410 8,190
08/01/2026 8,800 -0.1 (-1.12%) 128,100 1,127.14 0 0 8,900 9,520 8,280
07/01/2026 8,900 -0.06 (-0.67%) 100,600 890.35 0 0 8,960 9,580 8,340
06/01/2026 8,960 -0.03 (-0.33%) 7,700 69.04 0 0 8,990 9,610 8,370
05/01/2026 8,990 0 (0%) 15,200 136.26 0 0 8,990 9,610 8,370
31/12/2025 8,990 0.02 (0.22%) 4,800 43.11 0 0 8,970 9,590 8,350
30/12/2025 8,970 -0.02 (-0.22%) 17,600 158.06 0 0 8,990 9,610 8,370
29/12/2025 8,990 0.04 (0.45%) 7,500 67.5 0 0 8,950 9,570 8,330
26/12/2025 8,950 -0.15 (-1.65%) 35,600 319.7 0 0 9,100 9,730 8,470
25/12/2025 9,100 0 (0%) 40,100 362.04 0 0 9,100 9,730 8,470
24/12/2025 9,100 -0.2 (-2.15%) 25,800 235.02 0 0 9,300 9,950 8,650
23/12/2025 9,300 0.02 (0.22%) 27,700 257.42 0 0 9,280 9,920 8,640
22/12/2025 9,280 0.29 (3.23%) 66,200 620.48 0 0 8,990 9,610 8,370
19/12/2025 8,990 -0.01 (-0.11%) 15,000 134.99 0 0 9,000 9,630 8,370
18/12/2025 9,000 0 (0%) 20,000 180 0 0 9,000 9,630 8,370
17/12/2025 9,000 0 (0%) 41,500 373.79 0 0 9,000 9,630 8,370
16/12/2025 9,000 0 (0%) 33,900 305.83 0 0 9,000 9,630 8,370
15/12/2025 9,000 -0.22 (-2.39%) 46,000 415.81 0 0 9,220 9,860 8,580
12/12/2025 9,220 -0.13 (-1.39%) 20,900 193.91 0 0 9,350 10,000 8,700
11/12/2025 9,350 0 (0%) 29,200 271.92 0 0 9,350 10,000 8,700
10/12/2025 9,350 -0.11 (-1.16%) 31,200 290.89 0 0 9,460 10,100 8,800
09/12/2025 9,460 -0.04 (-0.42%) 16,200 153.04 0 0 9,500 10,150 8,840
08/12/2025 9,500 -0.01 (-0.11%) 22,400 212.95 0 0 9,510 10,150 8,850
05/12/2025 9,510 -0.02 (-0.21%) 12,300 117.1 0 0 9,530 10,150 8,870
04/12/2025 9,530 0.01 (0.11%) 12,600 120.26 0 0 9,520 10,150 8,860
03/12/2025 9,520 0.02 (0.21%) 26,300 250.65 0 0 9,500 10,150 8,840
02/12/2025 9,500 -0.01 (-0.11%) 20,100 191.25 0 0 9,510 10,150 8,850
01/12/2025 9,510 -0.12 (-1.25%) 25,600 245.46 0 0 9,630 10,300 8,960
28/11/2025 9,630 -0.02 (-0.21%) 9,800 94.52 0 0 9,650 10,300 8,980
27/11/2025 9,650 -0.01 (-0.1%) 18,400 177.3 0 0 9,660 10,300 8,990
26/11/2025 9,660 -0.04 (-0.41%) 52,500 506.88 0 0 9,700 10,350 9,030
25/11/2025 9,700 -0.03 (-0.31%) 19,600 189.8 0 0 9,730 10,400 9,050
24/11/2025 9,730 0.08 (0.83%) 136,400 1,321.58 0 0 9,650 10,300 9,000
21/11/2025 10,000 -0.1 (-0.99%) 48,000 480.57 0 0 10,100 10,800 9,400
20/11/2025 10,100 0.1 (1%) 331,900 3,367.99 0 0 10,000 10,700 9,300
19/11/2025 10,000 0 (0%) 114,300 1,138.52 0 0 10,000 10,700 9,300
18/11/2025 10,000 0 (0%) 59,600 594.95 0 0 10,000 10,700 9,300
17/11/2025 10,000 0 (0%) 39,100 390.07 0 0 10,000 10,700 9,300
14/11/2025 10,000 0 (0%) 48,500 484.15 0 0 10,000 10,700 9,300
13/11/2025 10,000 -0.05 (-0.5%) 56,400 564.57 0 0 10,050 10,750 9,350
12/11/2025 10,050 0 (0%) 38,900 389.1 0 0 10,050 10,750 9,350
11/11/2025 10,050 -0.05 (-0.5%) 103,800 1,040.17 0 0 10,100 10,800 9,400

Dữ liệu lịch sử - BSC

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