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
26/05/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
25/05/2026 8,000 0 (0%) 300 2.51 0 0 8,000 9,200 6,800
22/05/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
21/05/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
20/05/2026 8,000 0.6 (8.11%) 200 1.6 0 0 7,400 8,500 6,300
19/05/2026 7,700 -0.8 (-9.41%) 3,000 22.1 0 0 8,500 9,700 7,300
18/05/2026 8,500 -1.5 (-15%) 1,100 9.35 0 0 10,000 11,500 8,500
15/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
14/05/2026 10,000 0 (0%) 90 0.77 0 0 10,000 11,500 8,500
13/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
07/05/2026 10,000 0 (0%) 22 0.22 0 0 10,000 11,500 8,500
06/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
05/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
04/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
29/04/2026 10,000 0 (0%) 6 0.05 0 0 10,000 11,500 8,500
28/04/2026 10,000 1.2 (13.64%) 100 1 0 0 8,800 10,100 7,500
24/04/2026 8,800 0.9 (11.39%) 100 0.88 0 0 7,900 9,000 6,800
23/04/2026 7,900 1 (14.49%) 502 3.96 0 0 6,900 7,900 5,900
22/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
21/04/2026 6,800 -0.2 (-2.86%) 1,000 6.86 0 0 7,000 8,000 6,000
20/04/2026 7,000 0 (0%) 238 1.67 0 0 7,000 8,000 6,000
17/04/2026 7,000 -0.3 (-4.11%) 500 3.5 0 0 7,300 8,300 6,300
16/04/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
15/04/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
14/04/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
13/04/2026 7,300 -1.2 (-14.12%) 200 1.46 0 0 8,500 9,700 7,300
10/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
09/04/2026 8,500 0 (0%) 10 0.08 0 0 8,500 9,700 7,300
08/04/2026 8,100 -0.1 (-1.22%) 200 1.69 0 0 8,200 9,400 7,000
07/04/2026 8,200 0.9 (12.33%) 200 1.64 0 0 7,300 8,300 6,300
06/04/2026 7,300 0 (0%) 100 0.73 0 0 7,300 8,300 6,300
03/04/2026 7,300 -1.2 (-14.12%) 238 1.82 0 0 8,500 9,700 7,300
02/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
01/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
31/03/2026 8,200 -0.4 (-4.65%) 702 5.99 0 0 8,600 9,800 7,400
30/03/2026 8,300 0.4 (5.06%) 200 1.72 0 0 7,900 9,000 6,800
27/03/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
26/03/2026 7,900 0 (0%) 50 0.45 0 0 7,900 9,000 6,800
25/03/2026 7,900 0.8 (11.27%) 250 1.99 0 0 7,100 8,100 6,100
24/03/2026 7,100 -0.2 (-2.74%) 200 1.42 0 0 7,300 8,300 6,300
23/03/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
20/03/2026 7,100 -0.6 (-7.79%) 2,900 21.31 0 0 7,700 8,800 6,600
19/03/2026 7,200 -0.4 (-5.26%) 319 2.46 0 0 7,600 8,700 6,500
18/03/2026 7,600 -0.6 (-7.32%) 200 1.52 0 0 8,200 9,400 7,000
17/03/2026 8,100 0.7 (9.46%) 7,900 64.53 0 0 7,400 8,500 6,300
16/03/2026 7,200 -0.7 (-8.86%) 400 2.94 0 0 7,900 9,000 6,800
13/03/2026 7,900 0 (0%) 3,100 24.49 0 0 7,900 9,000 6,800
12/03/2026 7,900 -1.3 (-14.13%) 400 3.16 0 0 9,200 10,500 7,900
11/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
10/03/2026 9,200 0 (0%) 32 0.25 0 0 9,200 10,500 7,900
09/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
06/03/2026 9,000 0 (0%) 300 2.75 0 0 9,000 10,300 7,700
05/03/2026 9,000 1 (12.5%) 600 5.42 0 0 8,000 9,200 6,800
04/03/2026 8,000 1 (14.29%) 4,300 34.4 0 0 7,000 8,000 6,000
03/03/2026 7,300 0.9 (14.06%) 700 4.91 0 0 6,400 7,300 5,500
02/03/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
27/02/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
26/02/2026 6,100 -1 (-14.08%) 300 1.92 0 0 7,100 8,100 6,100
25/02/2026 7,100 0 (0%) 500 3.55 0 0 7,100 8,100 6,100
24/02/2026 7,100 -0.2 (-2.74%) 2,700 19.17 0 0 7,300 8,300 6,300
23/02/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
13/02/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
12/02/2026 7,200 -0.3 (-4%) 500 3.63 0 0 7,500 8,600 6,400
11/02/2026 7,500 0 (0%) 200 1.5 0 0 7,500 8,600 6,400
10/02/2026 7,500 0 (0%) 0 0 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%) 68 0.44 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%) 200 1.5 0 0 7,500 8,600 6,400
03/02/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
02/02/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
30/01/2026 7,500 -0.4 (-5.06%) 200 1.5 0 0 7,900 9,000 6,800
29/01/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
28/01/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
27/01/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
26/01/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
23/01/2026 7,800 -1.3 (-14.29%) 2,100 16.62 0 0 9,100 10,400 7,800
22/01/2026 9,100 1.1 (13.75%) 201 1.83 0 0 8,000 9,200 6,800
21/01/2026 8,000 -0.1 (-1.23%) 100 0.8 0 0 8,100 9,300 6,900
20/01/2026 8,100 -0.4 (-4.71%) 300 2.43 0 0 8,500 9,700 7,300
19/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
16/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
15/01/2026 8,500 0.2 (2.41%) 310 2.63 0 0 8,300 9,500 7,100
14/01/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
13/01/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
12/01/2026 8,300 0.1 (1.22%) 200 1.66 0 0 8,200 9,400 7,000
09/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
08/01/2026 8,200 -1.3 (-13.68%) 200 1.64 0 0 9,500 10,900 8,100
07/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
06/01/2026 9,500 0 (0%) 11 0.09 0 0 9,500 10,900 8,100
05/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
31/12/2025 9,500 1.1 (13.1%) 100 0.95 0 0 8,400 9,600 7,200
30/12/2025 8,400 -0.6 (-6.67%) 500 4.2 0 0 9,000 10,300 7,700
29/12/2025 9,200 0.7 (8.24%) 300 2.71 0 0 8,500 9,700 7,300
26/12/2025 8,500 -1.4 (-14.14%) 300 2.55 0 0 9,900 11,300 8,500
25/12/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
24/12/2025 9,900 0.9 (10%) 100 0.99 0 0 9,000 10,300 7,700
23/12/2025 8,800 0.4 (4.76%) 200 1.79 0 0 8,400 9,600 7,200
22/12/2025 8,400 -1.3 (-13.4%) 224 1.88 0 0 9,700 11,100 8,300
19/12/2025 9,700 0.7 (7.78%) 400 3.86 0 0 9,000 10,300 7,700
18/12/2025 8,600 -0.1 (-1.15%) 4,100 37.03 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 -0.1 (-1.14%) 100 0.87 0 0 8,800 10,100 7,500
15/12/2025 8,800 -1.5 (-14.56%) 404 3.56 0 0 10,300 11,800 8,800
12/12/2025 10,300 1.2 (13.19%) 100 1.03 0 0 9,100 10,400 7,800
11/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
10/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
09/12/2025 9,100 0.7 (8.33%) 228 2.02 0 0 8,400 9,600 7,200
08/12/2025 8,300 -0.8 (-8.79%) 1,258 10.52 0 0 9,100 10,400 7,800
05/12/2025 9,100 0 (0%) 300 2.73 0 0 9,100 10,400 7,800
04/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
03/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
02/12/2025 9,100 -1.5 (-14.15%) 519 4.72 0 0 10,600 12,100 9,100
01/12/2025 10,600 -1.8 (-14.52%) 168 1.79 0 0 12,400 14,200 10,600
28/11/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
27/11/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
26/11/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
LÀN SÓNG CỔ PHẦN HÓA, THOÁI VỐN DNNN ĐANG TRỞ LẠI?| CHỨNG AND CHILL
Liên kết nhanh