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
16/03/2026 6,800 0 (0%) 1,100 7.48 0 0 6,800 7,800 5,800
13/03/2026 6,800 0.3 (4.62%) 1,000 6.8 0 0 6,500 7,400 5,600
12/03/2026 6,500 -0.6 (-8.45%) 2,438 15.87 0 0 7,100 8,100 6,100
11/03/2026 7,500 0.1 (1.35%) 1,205 8.5 0 0 7,400 8,500 6,300
10/03/2026 7,400 0.3 (4.23%) 526 3.89 0 0 7,100 8,100 6,100
09/03/2026 7,000 -0.4 (-5.41%) 4,618 32.93 0 0 7,400 8,500 6,300
06/03/2026 7,000 -0.7 (-9.09%) 4,400 32.73 0 0 7,700 8,800 6,600
05/03/2026 7,600 0.4 (5.56%) 3,236 24.87 0 0 7,200 8,200 6,200
04/03/2026 7,200 0 (0%) 1 0.01 0 0 7,200 8,200 6,200
03/03/2026 7,200 0 (0%) 108 0.78 0 0 7,200 8,200 6,200
02/03/2026 7,000 -0.2 (-2.78%) 1,400 10.01 0 0 7,200 8,200 6,200
27/02/2026 7,200 -0.1 (-1.37%) 3,500 25.2 0 0 7,300 8,300 6,300
26/02/2026 7,200 -0.2 (-2.7%) 2,702 19.72 0 0 7,400 8,500 6,300
25/02/2026 7,400 0 (0%) 19 0.13 0 0 7,400 8,500 6,300
24/02/2026 7,200 0.2 (2.86%) 700 5.2 0 0 7,000 8,000 6,000
23/02/2026 7,500 0.5 (7.14%) 9,700 68.35 0 0 7,000 8,000 6,000
13/02/2026 7,100 0 (0%) 1,106 7.79 0 0 7,100 8,100 6,100
12/02/2026 7,100 -0.3 (-4.05%) 1,600 11.28 0 0 7,400 8,500 6,300
11/02/2026 7,400 0.4 (5.71%) 301 2.24 0 0 7,000 8,000 6,000
10/02/2026 7,000 0 (0%) 2,600 18.2 0 0 7,000 8,000 6,000
09/02/2026 7,000 0 (0%) 2,500 17.5 0 0 7,000 8,000 6,000
06/02/2026 7,000 0 (0%) 450 3.15 0 0 7,000 8,000 6,000
05/02/2026 7,000 0 (0%) 207 1.45 0 0 7,000 8,000 6,000
04/02/2026 7,000 0 (0%) 752 5.25 0 0 7,000 8,000 6,000
03/02/2026 7,000 -0.2 (-2.78%) 15,100 106.18 0 0 7,200 8,200 6,200
02/02/2026 7,000 -0.4 (-5.41%) 1,400 10.04 0 0 7,400 8,500 6,300
30/01/2026 7,400 0 (0%) 1 0.01 0 0 7,400 8,500 6,300
29/01/2026 7,400 0 (0%) 2,901 21.47 0 0 7,400 8,500 6,300
28/01/2026 7,400 -0.1 (-1.33%) 915 6.77 0 0 7,500 8,600 6,400
27/01/2026 7,500 0 (0%) 202 1.52 0 0 7,500 8,600 6,400
26/01/2026 7,500 0 (0%) 134 1. 0 0 7,500 8,600 6,400
23/01/2026 7,500 0 (0%) 1,002 7.51 0 0 7,500 8,600 6,400
22/01/2026 7,500 0 (0%) 900 6.75 0 0 7,500 8,600 6,400
21/01/2026 7,500 0 (0%) 350 2.63 0 0 7,500 8,600 6,400
20/01/2026 7,500 0.5 (7.14%) 4,260 31.98 0 0 7,000 8,000 6,000
19/01/2026 7,000 0 (0%) 200 1.4 0 0 7,000 8,000 6,000
16/01/2026 7,200 0.4 (5.88%) 6,248 44.04 0 0 6,800 7,800 5,800
15/01/2026 7,200 0.4 (5.88%) 7,150 48.67 0 0 6,800 7,800 5,800
14/01/2026 6,700 -0.3 (-4.29%) 3,889 26.38 0 0 7,000 8,000 6,000
13/01/2026 7,000 0 (0%) 70 0.49 0 0 7,000 8,000 6,000
12/01/2026 7,200 0.2 (2.86%) 4,860 34.07 0 0 7,000 8,000 6,000
09/01/2026 7,000 0 (0%) 928 6.5 0 0 7,000 8,000 6,000
08/01/2026 7,000 0 (0%) 938 6.54 0 0 7,000 8,000 6,000
07/01/2026 7,000 -0.1 (-1.41%) 2,018 14.15 0 0 7,100 8,100 6,100
06/01/2026 7,100 -0.2 (-2.74%) 26,032 185.38 0 0 7,300 8,300 6,300
05/01/2026 7,200 -0.2 (-2.7%) 3,256 23.64 0 0 7,400 8,500 6,300
31/12/2025 7,500 0.3 (4.17%) 1,302 9.62 0 0 7,200 8,200 6,200
30/12/2025 7,200 0 (0%) 1,001 7.21 0 0 7,200 8,200 6,200
29/12/2025 7,200 0 (0%) 31,700 228.34 0 0 7,200 8,200 6,200
26/12/2025 7,700 -0.1 (-1.28%) 8,650 61.93 0 0 7,800 8,900 6,700
25/12/2025 7,800 0 (0%) 14,000 108.6 0 0 7,800 8,900 6,700
24/12/2025 7,800 0 (0%) 539 4.2 0 0 7,800 8,900 6,700
23/12/2025 7,800 -0.1 (-1.27%) 6,401 49.72 0 0 7,900 9,000 6,800
22/12/2025 7,900 -0.1 (-1.25%) 700 5.53 0 0 8,000 9,200 6,800
19/12/2025 8,000 -0.1 (-1.23%) 401 3.21 0 0 8,100 9,300 6,900
18/12/2025 8,100 0.1 (1.25%) 100 0.81 0 0 8,000 9,200 6,800
17/12/2025 8,000 0.3 (3.9%) 184 1.45 0 0 7,700 8,800 6,600
16/12/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
15/12/2025 7,800 0 (0%) 9,300 71.64 0 0 7,800 8,900 6,700
12/12/2025 7,800 -0.2 (-2.5%) 2,110 16.46 0 0 8,000 9,200 6,800
11/12/2025 8,000 0 (0%) 600 4.8 0 0 8,000 9,200 6,800
10/12/2025 7,900 -0.1 (-1.25%) 38,864 310.9 0 0 8,000 9,200 6,800
09/12/2025 8,000 -0.2 (-2.44%) 9,289 74.62 0 0 8,200 9,400 7,000
08/12/2025 8,300 0.3 (3.75%) 120,300 985.8 0 0 8,000 9,200 6,800
05/12/2025 8,000 0.1 (1.27%) 915 7.32 0 0 7,900 9,000 6,800
04/12/2025 7,900 -0.1 (-1.25%) 725 5.7 0 0 8,000 9,200 6,800
03/12/2025 8,000 0 (0%) 17 0.13 0 0 8,000 9,200 6,800
02/12/2025 8,000 0 (0%) 1,000 8 0 0 8,000 9,200 6,800
01/12/2025 8,000 -0.1 (-1.23%) 200 1.6 0 0 8,100 9,300 6,900
28/11/2025 8,100 0 (0%) 801 6.49 0 0 8,100 9,300 6,900
27/11/2025 8,000 0.1 (1.27%) 1,200 9.67 0 0 7,900 9,000 6,800
26/11/2025 7,900 0 (0%) 3 0.02 0 0 7,900 9,000 6,800
25/11/2025 7,900 -0.2 (-2.47%) 7,330 58.12 0 0 8,100 9,300 6,900
24/11/2025 8,000 0 (0%) 1,621 13.1 0 0 8,000 9,200 6,800
21/11/2025 8,200 0.1 (1.23%) 10,550 84.52 0 0 8,100 9,300 6,900
20/11/2025 8,000 0 (0%) 7,715 62.36 0 0 8,000 9,200 6,800
19/11/2025 8,000 -0.5 (-5.88%) 2,075 16.6 0 0 8,500 9,700 7,300
18/11/2025 8,500 0.6 (7.59%) 100 0.85 0 0 7,900 9,000 6,800
17/11/2025 7,900 -0.2 (-2.47%) 5,007 39.69 0 0 8,100 9,300 6,900
14/11/2025 8,000 0 (0%) 2,837 22.85 0 0 8,000 9,200 6,800
13/11/2025 8,000 -0.6 (-6.98%) 3,600 28.8 0 0 8,600 9,800 7,400
12/11/2025 8,600 0.2 (2.38%) 100 0.86 0 0 8,400 9,600 7,200
11/11/2025 8,400 0 (0%) 500 4.22 0 0 8,400 9,600 7,200
10/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
07/11/2025 8,400 0.1 (1.2%) 120 1.01 0 0 8,300 9,500 7,100
06/11/2025 8,300 0 (0%) 11 0.09 0 0 8,300 9,500 7,100
05/11/2025 8,600 -0.1 (-1.15%) 2,230 18.41 0 0 8,700 10,000 7,400
04/11/2025 8,700 0.2 (2.35%) 101 0.88 0 0 8,500 9,700 7,300
03/11/2025 8,700 0.3 (3.57%) 8,183 69.47 0 0 8,400 9,600 7,200
31/10/2025 8,400 0.2 (2.44%) 5,120 43.11 0 0 8,200 9,400 7,000
30/10/2025 8,200 0 (0%) 1,559 12.78 0 0 8,200 9,400 7,000
29/10/2025 8,000 0.1 (1.27%) 1,140 9.34 0 0 7,900 9,000 6,800
28/10/2025 7,900 0 (0%) 500 3.95 0 0 7,900 9,000 6,800
27/10/2025 7,900 -0.3 (-3.66%) 5,009 39.62 0 0 8,200 9,400 7,000
24/10/2025 8,100 0.1 (1.25%) 3,341 27.3 0 0 8,000 9,200 6,800
23/10/2025 8,000 0.1 (1.27%) 800 6.39 0 0 7,900 9,000 6,800
22/10/2025 7,900 -0.1 (-1.25%) 1,900 15.01 0 0 8,000 9,200 6,800
21/10/2025 7,600 -0.3 (-3.8%) 14,700 117.35 0 0 7,900 9,000 6,800
20/10/2025 7,800 -0.1 (-1.27%) 500 3.93 0 0 7,900 9,000 6,800
17/10/2025 7,800 -0.5 (-6.02%) 2,500 19.77 0 0 8,300 9,500 7,100
16/10/2025 8,100 0 (0%) 5,839 48.69 0 0 8,100 9,300 6,900
15/10/2025 8,500 1 (13.33%) 7,220 58.52 0 0 7,500 8,600 6,400
14/10/2025 8,600 0.2 (2.38%) 12,953 97.44 0 0 8,400 9,600 7,200
13/10/2025 8,500 0 (0%) 5,015 42.03 0 0 8,500 9,700 7,300
10/10/2025 8,400 0 (0%) 706 5.99 0 0 8,400 9,600 7,200
09/10/2025 8,400 -0.2 (-2.33%) 800 6.73 0 0 8,600 9,800 7,400
08/10/2025 8,500 -0.2 (-2.3%) 1,900 16.26 0 0 8,700 10,000 7,400
07/10/2025 8,900 0.4 (4.71%) 334 2.9 0 0 8,500 9,700 7,300
06/10/2025 8,500 -0.3 (-3.41%) 124 1.05 0 0 8,800 10,100 7,500
03/10/2025 8,900 0.3 (3.49%) 1,010 8.9 0 0 8,600 9,800 7,400
02/10/2025 8,600 0 (0%) 12,893 110.52 0 0 8,600 9,800 7,400
01/10/2025 8,700 0.1 (1.16%) 3,632 31.25 0 0 8,600 9,800 7,400
30/09/2025 8,900 0.3 (3.49%) 4,502 38.84 0 0 8,600 9,800 7,400
29/09/2025 8,100 -0.6 (-6.9%) 20,053 172.84 0 0 8,700 10,000 7,400
26/09/2025 9,600 0.4 (4.35%) 41,679 361.68 0 0 9,200 10,500 7,900
25/09/2025 9,400 0 (0%) 5,352 49.51 0 0 9,400 10,800 8,000
24/09/2025 9,400 0.1 (1.08%) 2,556 23.91 0 0 9,300 10,600 8,000
23/09/2025 9,300 -0.1 (-1.06%) 5,600 52.11 0 0 9,400 10,800 8,000
22/09/2025 9,300 -0.2 (-2.11%) 7,800 73.08 0 0 9,500 10,900 8,100
19/09/2025 9,500 0 (0%) 2,500 23.75 0 0 9,500 10,900 8,100
18/09/2025 9,500 0 (0%) 2,478 23.54 0 0 9,500 10,900 8,100
17/09/2025 9,500 -0.1 (-1.04%) 11,420 108.69 0 0 9,600 11,000 8,200
16/09/2025 9,500 0 (0%) 5,730 54.8 0 0 9,500 10,900 8,100

Dữ liệu lịch sử - BSC

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