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
30/03/2026 7,900 0 (0%) 0 0 0 0 7,900 8,450 7,350
27/03/2026 7,900 -0.1 (-1.25%) 3,300 25.82 0 0 8,000 8,560 7,440
26/03/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
25/03/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
24/03/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
23/03/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
20/03/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
19/03/2026 8,000 0 (0%) 200 1.6 0 0 8,000 8,560 7,440
18/03/2026 8,000 -0.55 (-6.43%) 700 5.6 0 0 8,550 9,140 7,960
17/03/2026 8,550 0 (0%) 0 0 0 0 8,550 9,140 7,960
16/03/2026 8,550 0 (0%) 0 0 0 0 8,550 9,140 7,960
13/03/2026 8,550 0 (0%) 0 0 0 0 8,550 9,140 7,960
12/03/2026 8,550 0.55 (6.88%) 1,900 16.14 0 0 8,000 8,560 7,440
11/03/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
10/03/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
09/03/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
06/03/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
05/03/2026 8,000 0.3 (3.9%) 300 2.4 0 0 7,700 8,230 7,170
04/03/2026 7,700 -0.28 (-3.51%) 400 3.14 0 0 7,980 8,530 7,430
03/03/2026 7,980 -0.6 (-6.99%) 5,400 43.61 0 0 8,580 9,180 7,980
02/03/2026 8,580 -0.02 (-0.23%) 400 3.43 0 0 8,600 9,200 8,000
27/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,200 8,000
26/02/2026 8,600 -0.09 (-1.04%) 100 0.86 0 0 8,690 9,290 8,090
25/02/2026 8,690 0.29 (3.45%) 100 0.87 0 0 8,400 8,980 7,820
24/02/2026 8,400 0.4 (5%) 300 2.43 0 0 8,000 8,560 7,440
23/02/2026 8,000 -0.48 (-5.66%) 600 4.75 0 0 8,480 9,070 7,890
13/02/2026 8,480 0.48 (6%) 1,000 8.28 0 0 8,000 8,560 7,440
12/02/2026 8,000 0.05 (0.63%) 2,300 17.82 0 0 7,950 8,500 7,400
11/02/2026 7,950 0.51 (6.85%) 100 0.8 0 0 7,440 7,960 6,920
10/02/2026 7,440 -0.47 (-5.94%) 1,000 7.49 0 0 7,910 8,460 7,360
09/02/2026 7,910 0 (0%) 0 0 0 0 7,910 8,460 7,360
06/02/2026 7,910 0.01 (0.13%) 100 0.79 0 0 7,900 8,450 7,350
05/02/2026 7,900 0.03 (0.38%) 300 2.37 0 0 7,870 8,420 7,320
04/02/2026 7,870 -0.23 (-2.84%) 2,300 18.12 22,900 185.49 8,100 8,660 7,540
03/02/2026 8,100 0.29 (3.71%) 200 1.62 0 0 7,810 8,350 7,270
02/02/2026 7,810 0.01 (0.13%) 800 6.3 0 0 7,800 8,340 7,260
30/01/2026 7,800 -0.4 (-4.88%) 4,000 31.62 0 0 8,200 8,770 7,630
29/01/2026 8,200 -0.6 (-6.82%) 3,100 25.66 0 0 8,800 9,410 8,190
28/01/2026 8,800 -0.05 (-0.56%) 200 1.76 0 0 8,850 9,460 8,240
27/01/2026 8,850 0.55 (6.63%) 100 0.89 0 0 8,300 8,880 7,720
26/01/2026 8,300 -0.5 (-5.68%) 1,300 10.94 0 0 8,800 9,410 8,190
23/01/2026 8,800 -0.6 (-6.38%) 2,000 17.64 0 0 9,400 10,050 8,750
22/01/2026 9,400 0.57 (6.46%) 5,600 46.6 0 0 8,830 9,440 8,220
21/01/2026 8,830 -0.66 (-6.95%) 18,900 166.89 0 0 9,490 10,150 8,830
20/01/2026 9,490 -0.71 (-6.96%) 3,500 33.22 0 0 10,200 10,900 9,490
19/01/2026 10,200 -0.75 (-6.85%) 800 8.16 0 0 10,950 11,700 10,200
16/01/2026 10,950 0.15 (1.39%) 12,700 138.84 0 0 10,800 11,550 10,050
15/01/2026 10,800 0.65 (6.4%) 75,300 769.96 0 0 10,150 10,850 9,440
14/01/2026 10,150 0.65 (6.84%) 65,500 659.66 0 0 9,500 10,150 8,840
13/01/2026 9,500 0.62 (6.98%) 58,800 558.51 0 0 8,880 9,500 8,260
12/01/2026 8,880 0.58 (6.99%) 49,800 440.16 0 0 8,300 8,880 7,720
09/01/2026 8,300 -0.09 (-1.07%) 100 0.83 0 0 8,390 8,970 7,810
08/01/2026 8,390 0 (0%) 0 0 0 0 8,390 8,970 7,810
07/01/2026 8,390 0 (0%) 0 0 0 0 8,390 8,970 7,810
06/01/2026 8,390 0 (0%) 0 0 0 0 8,390 8,970 7,810
05/01/2026 8,390 0 (0%) 0 0 0 0 8,390 8,970 7,810
31/12/2025 8,390 0 (0%) 0 0 0 0 8,390 8,970 7,810
30/12/2025 8,390 0 (0%) 0 0 0 0 8,390 8,970 7,810
29/12/2025 8,390 0 (0%) 0 0 0 0 8,390 8,970 7,810
26/12/2025 8,390 0 (0%) 0 0 0 0 8,390 8,970 7,810
25/12/2025 8,390 0 (0%) 0 0 0 0 8,390 8,970 7,810
24/12/2025 8,390 0 (0%) 0 0 0 0 8,390 8,970 7,810
23/12/2025 8,390 0.19 (2.32%) 4,500 37.54 0 0 8,200 8,770 7,630
22/12/2025 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
19/12/2025 8,200 0.17 (2.12%) 100 0.82 0 0 8,030 8,590 7,470
18/12/2025 8,030 0 (0%) 0 0 0 0 8,030 8,590 7,470
17/12/2025 8,030 0.03 (0.38%) 1,100 8.83 0 0 8,000 8,560 7,440
16/12/2025 8,000 0 (0%) 100 0.8 0 0 8,000 8,560 7,440
15/12/2025 8,000 -0.39 (-4.65%) 1,200 9.73 0 0 8,390 8,970 7,810
12/12/2025 8,390 0 (0%) 0 0 0 0 8,390 8,970 7,810
11/12/2025 8,390 -0.01 (-0.12%) 1,200 10.07 0 0 8,400 8,980 7,820
10/12/2025 8,400 0 (0%) 0 0 0 0 8,400 8,980 7,820
09/12/2025 8,400 -0.08 (-0.94%) 2,000 16.85 0 0 8,480 9,070 7,890
08/12/2025 8,480 0 (0%) 0 0 0 0 8,480 9,070 7,890
05/12/2025 8,480 0 (0%) 0 0 0 0 8,480 9,070 7,890
04/12/2025 8,480 0 (0%) 0 0 0 0 8,480 9,070 7,890
03/12/2025 8,480 0 (0%) 0 0 0 0 8,480 9,070 7,890
02/12/2025 8,480 0 (0%) 0 0 0 0 8,480 9,070 7,890
01/12/2025 8,480 0.28 (3.41%) 800 6.59 0 0 8,200 8,770 7,630
28/11/2025 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
27/11/2025 8,200 0.01 (0.12%) 100 0.82 0 0 8,190 8,760 7,620
26/11/2025 8,190 0.19 (2.38%) 100 0.82 0 0 8,000 8,560 7,440
25/11/2025 8,000 -0.15 (-1.84%) 3,500 28 0 0 8,150 8,720 7,580
24/11/2025 8,150 0 (0%) 0 0 0 0 8,150 8,720 7,580
21/11/2025 8,150 0 (0%) 4,300 35.02 0 0 8,150 8,720 7,580
20/11/2025 8,150 0 (0%) 3,000 24.45 0 0 8,150 8,720 7,580
19/11/2025 8,150 0.05 (0.62%) 400 3.26 0 0 8,100 8,660 7,540
18/11/2025 8,100 -0.2 (-2.41%) 5,700 46.17 0 0 8,300 8,880 7,720
17/11/2025 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
14/11/2025 8,300 0.2 (2.47%) 600 4.88 0 0 8,100 8,660 7,540
13/11/2025 8,100 -0.1 (-1.22%) 2,100 17.04 0 0 8,200 8,770 7,630
12/11/2025 8,200 -0.3 (-3.53%) 300 2.45 0 0 8,500 9,090 7,910
11/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
10/11/2025 8,500 0.12 (1.43%) 100 0.85 0 0 8,380 8,960 7,800
07/11/2025 8,380 0 (0%) 2,100 17.41 0 0 8,380 8,960 7,800
06/11/2025 8,380 0.08 (0.96%) 5,700 46.53 0 0 8,300 8,880 7,720
05/11/2025 8,300 0 (0%) 600 4.98 0 0 8,300 8,880 7,720
04/11/2025 8,300 -0.1 (-1.19%) 2,500 20.89 0 0 8,400 8,980 7,820
03/11/2025 8,400 0.16 (1.94%) 5,600 46.5 0 0 8,240 8,810 7,670
31/10/2025 8,240 0.04 (0.49%) 9,500 78.21 0 0 8,200 8,770 7,630
30/10/2025 8,200 0.18 (2.24%) 1,900 15.16 0 0 8,020 8,580 7,460
29/10/2025 8,020 -0.08 (-0.99%) 500 4. 0 0 8,100 8,660 7,540
28/10/2025 8,100 0 (0%) 1,400 11.41 0 0 8,100 8,660 7,540
27/10/2025 8,100 0.1 (1.25%) 2,500 19.07 0 0 8,000 8,560 7,440
24/10/2025 8,000 0 (0%) 900 6.76 0 0 8,000 8,560 7,440
23/10/2025 8,000 0.06 (0.76%) 1,400 11.12 0 0 7,940 8,490 7,390
22/10/2025 7,940 -0.18 (-2.22%) 2,100 16.37 0 0 8,120 8,680 7,560
21/10/2025 8,120 -0.05 (-0.61%) 100 0.81 0 0 8,170 8,740 7,600
20/10/2025 8,170 -0.03 (-0.37%) 6,000 46.02 0 0 8,200 8,770 7,630
17/10/2025 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
16/10/2025 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
15/10/2025 8,200 0.12 (1.49%) 100 0.82 0 0 8,080 8,640 7,520
14/10/2025 8,080 -0.01 (-0.12%) 2,400 19.39 0 0 8,090 8,650 7,530
13/10/2025 8,090 0 (0%) 0 0 0 0 8,090 8,650 7,530
10/10/2025 8,090 0.02 (0.25%) 600 4.85 0 0 8,070 8,630 7,510
09/10/2025 8,070 -0.12 (-1.47%) 1,300 10.54 0 0 8,190 8,760 7,620
08/10/2025 8,190 -0.01 (-0.12%) 100 0.82 0 0 8,200 8,770 7,630
07/10/2025 8,200 0.08 (0.99%) 100 0.82 0 0 8,120 8,680 7,560
06/10/2025 8,120 0 (0%) 0 0 0 0 8,120 8,680 7,560
03/10/2025 8,120 0 (0%) 100 0.81 0 0 8,120 8,680 7,560
02/10/2025 8,120 0 (0%) 100 0.81 0 0 8,120 8,680 7,560
01/10/2025 8,120 0.01 (0.12%) 1,100 8.93 0 0 8,110 8,670 7,550
30/09/2025 8,110 0.01 (0.12%) 7,300 58.83 0 0 8,100 8,660 7,540

Dữ liệu lịch sử - BSC

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