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 9,100 0.1 (1.11%) 300 2.73 0 0 9,000 9,900 8,100
08/05/2026 9,000 -0.7 (-7.22%) 2,407 21.67 0 0 9,700 10,600 8,800
07/05/2026 9,700 0 (0%) 47 0.46 0 0 9,700 10,600 8,800
06/05/2026 9,700 0.8 (8.99%) 22,643 219.64 0 0 8,900 9,700 8,100
05/05/2026 8,900 0 (0%) 300 2.67 0 0 8,900 9,700 8,100
04/05/2026 8,900 0 (0%) 4 0.04 0 0 8,900 9,700 8,100
29/04/2026 8,900 0 (0%) 100 0.88 0 0 8,900 9,700 8,100
28/04/2026 8,900 -0.6 (-6.32%) 409 3.64 0 0 9,500 10,400 8,600
24/04/2026 9,500 0.8 (9.2%) 10,400 98.8 0 0 8,700 9,500 7,900
23/04/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
22/04/2026 8,700 0 (0%) 100 0.87 0 0 8,700 9,500 7,900
21/04/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
20/04/2026 8,700 0 (0%) 1,154 10.03 0 0 8,700 9,500 7,900
17/04/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
16/04/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
15/04/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
14/04/2026 8,700 -0.1 (-1.14%) 1,000 8.73 0 0 8,800 9,600 8,000
13/04/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
10/04/2026 8,800 0 (0%) 6 0.05 0 0 8,800 9,600 8,000
09/04/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
08/04/2026 8,800 0 (0%) 100 0.88 0 0 8,800 9,600 8,000
07/04/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
06/04/2026 8,800 0 (0%) 5 0.04 0 0 8,800 9,600 8,000
03/04/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
02/04/2026 8,800 0 (0%) 100 0.88 0 0 8,800 9,600 8,000
01/04/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
31/03/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
30/03/2026 8,800 0 (0%) 41 0.36 0 0 8,800 9,600 8,000
27/03/2026 8,800 0 (0%) 1,600 15.12 0 0 8,800 9,600 8,000
26/03/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
25/03/2026 8,800 -0.2 (-2.22%) 800 7.53 0 0 9,000 9,900 8,100
24/03/2026 9,000 0 (0%) 5 0.04 0 0 9,000 9,900 8,100
23/03/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
20/03/2026 9,000 0 (0%) 301 2.71 0 0 9,000 9,900 8,100
19/03/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
18/03/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
17/03/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
16/03/2026 9,000 -0.4 (-4.26%) 205 1.84 0 0 9,400 10,300 8,500
13/03/2026 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
12/03/2026 9,400 0 (0%) 100 0.94 0 0 9,400 10,300 8,500
11/03/2026 9,400 0.8 (9.3%) 707 6.64 0 0 8,600 9,400 7,800
10/03/2026 8,600 0 (0%) 56 0.48 0 0 8,600 9,400 7,800
09/03/2026 8,600 -0.4 (-4.44%) 700 6.02 0 0 9,000 9,900 8,100
06/03/2026 9,000 -0.9 (-9.09%) 100 0.9 0 0 9,900 10,800 9,000
05/03/2026 9,900 0 (0%) 5 0.05 0 0 9,900 10,800 9,000
04/03/2026 9,900 0 (0%) 300 2.97 0 0 9,900 10,800 9,000
03/03/2026 9,900 0 (0%) 101 1. 0 0 9,900 10,800 9,000
02/03/2026 9,900 -1.1 (-10%) 672 6.69 0 0 11,000 12,100 9,900
27/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
26/02/2026 11,000 0 (0%) 57 0.66 0 0 11,000 12,100 9,900
25/02/2026 11,000 0 (0%) 910 10.4 0 0 11,000 12,100 9,900
24/02/2026 11,000 0 (0%) 1,537 17.02 0 0 11,000 12,100 9,900
23/02/2026 11,000 1 (10%) 506 5.51 0 0 10,000 11,000 9,000
13/02/2026 10,000 0 (0%) 502 5.02 0 0 10,000 11,000 9,000
12/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
11/02/2026 10,000 0 (0%) 18 0.2 0 0 10,000 11,000 9,000
10/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
09/02/2026 10,000 0 (0%) 6 0.06 0 0 10,000 11,000 9,000
06/02/2026 10,000 -1 (-9.09%) 924 9.24 0 0 11,000 12,100 9,900
05/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
04/02/2026 11,000 0 (0%) 204 2.24 0 0 11,000 12,100 9,900
03/02/2026 11,000 1 (10%) 1,000 10.92 0 0 10,000 11,000 9,000
02/02/2026 10,000 0 (0%) 551 5.51 0 0 10,000 11,000 9,000
30/01/2026 10,000 0.5 (5.26%) 217 2.17 0 0 9,500 10,400 8,600
29/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
28/01/2026 9,500 -0.5 (-5%) 738 7.03 0 0 10,000 11,000 9,000
27/01/2026 10,000 0.3 (3.09%) 1,058 10.47 0 0 9,700 10,600 8,800
26/01/2026 9,700 -1 (-9.35%) 2,531 24.78 0 0 10,700 11,700 9,700
23/01/2026 10,700 0 (0%) 1,202 13.11 0 0 10,700 11,700 9,700
22/01/2026 10,700 0.9 (9.18%) 1,185 12.68 0 0 9,800 10,700 8,900
21/01/2026 9,800 0.5 (5.38%) 9,432 93.01 0 0 9,300 10,200 8,400
20/01/2026 9,300 0 (0%) 1 0.01 0 0 9,300 10,200 8,400
19/01/2026 9,300 0 (0%) 12 0.11 0 0 9,300 10,200 8,400
16/01/2026 9,300 0 (0%) 51 0.47 0 0 9,300 10,200 8,400
15/01/2026 9,300 0 (0%) 92 0.82 0 0 9,300 10,200 8,400
14/01/2026 9,300 0 (0%) 534 4.96 0 0 9,300 10,200 8,400
13/01/2026 9,300 0 (0%) 504 4.69 0 0 9,300 10,200 8,400
12/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
09/01/2026 9,300 0 (0%) 60 0.53 0 0 9,300 10,200 8,400
08/01/2026 9,300 0 (0%) 600 5.58 0 0 9,300 10,200 8,400
07/01/2026 9,300 0 (0%) 529 4.92 0 0 9,300 10,200 8,400
06/01/2026 9,300 0 (0%) 500 4.65 0 0 9,300 10,200 8,400
05/01/2026 9,300 0 (0%) 1,900 17.67 0 0 9,300 10,200 8,400
31/12/2025 9,300 0 (0%) 1,826 16.98 0 0 9,300 10,200 8,400
30/12/2025 9,300 0 (0%) 5,000 46.5 0 0 9,300 10,200 8,400
29/12/2025 9,300 0 (0%) 1,109 10.31 0 0 9,300 10,200 8,400
26/12/2025 9,300 0.3 (3.33%) 6,221 57.78 0 0 9,000 9,900 8,100
25/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
24/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
23/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
22/12/2025 9,000 0 (0%) 1,400 12.6 0 0 9,000 9,900 8,100
19/12/2025 9,000 0 (0%) 14 0.13 0 0 9,000 9,900 8,100
18/12/2025 9,000 0 (0%) 3,221 28.98 0 0 9,000 9,900 8,100
17/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
16/12/2025 9,000 0 (0%) 10 0.09 0 0 9,000 9,900 8,100
15/12/2025 9,000 0 (0%) 100 0.9 0 0 9,000 9,900 8,100
12/12/2025 9,000 0 (0%) 1 0.01 0 0 9,000 9,900 8,100
11/12/2025 9,000 0 (0%) 2 0.02 0 0 9,000 9,900 8,100
10/12/2025 9,000 0 (0%) 1,006 9.05 0 0 9,000 9,900 8,100
09/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
08/12/2025 9,000 0 (0%) 20 0.18 0 0 9,000 9,900 8,100
05/12/2025 9,000 0 (0%) 12 0.1 0 0 9,000 9,900 8,100
04/12/2025 9,000 0 (0%) 10 0.09 0 0 9,000 9,900 8,100
03/12/2025 9,000 0.8 (9.76%) 3,862 34.74 0 0 8,200 9,000 7,400
02/12/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
01/12/2025 8,200 0 (0%) 12 0.1 0 0 8,200 9,000 7,400
28/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
27/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
26/11/2025 8,200 0 (0%) 42 0.33 0 0 8,200 9,000 7,400
25/11/2025 8,200 0 (0%) 100 0.82 0 0 8,200 9,000 7,400
24/11/2025 8,200 0 (0%) 66 0.51 0 0 8,200 9,000 7,400
21/11/2025 8,200 0 (0%) 1,874 15.37 0 0 8,200 9,000 7,400
20/11/2025 8,200 -0.8 (-8.89%) 102 0.84 0 0 9,000 9,900 8,100
19/11/2025 9,000 0.8 (9.76%) 169 1.43 0 0 8,200 9,000 7,400
18/11/2025 8,200 -0.6 (-6.82%) 200 1.64 0 0 8,800 9,600 8,000
17/11/2025 8,800 0.6 (7.32%) 410 3.42 0 0 8,200 9,000 7,400
14/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
13/11/2025 8,200 0 (0%) 1 0.01 0 0 8,200 9,000 7,400
12/11/2025 8,200 0 (0%) 3,868 31.72 0 0 8,200 9,000 7,400
11/11/2025 8,200 0 (0%) 144 1.18 0 0 8,200 9,000 7,400

Dữ liệu lịch sử - BSC

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