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
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
25/11/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
24/11/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
21/11/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
20/11/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
19/11/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
18/11/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
17/11/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
14/11/2025 12,400 1.4 (12.73%) 100 1.24 0 0 11,000 12,600 9,400
13/11/2025 11,000 1.2 (12.24%) 100 1.1 0 0 9,800 11,200 8,400
12/11/2025 9,800 1.1 (12.64%) 170 1.54 0 0 8,700 10,000 7,400
11/11/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
10/11/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
07/11/2025 8,700 0 (0%) 0 0 36,560 270.54 8,700 10,000 7,400
06/11/2025 8,700 0 (0%) 1 0.01 0 0 8,700 10,000 7,400
05/11/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
04/11/2025 8,700 0 (0%) 10 0.08 0 0 8,700 10,000 7,400
03/11/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
31/10/2025 8,700 0 (0%) 100 0.87 0 0 8,700 10,000 7,400
30/10/2025 8,700 -1.5 (-14.71%) 100 0.87 0 0 10,200 11,700 8,700
29/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
28/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
27/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
24/10/2025 10,200 -1.7 (-14.29%) 100 1.02 0 0 11,900 13,600 10,200
23/10/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
22/10/2025 11,900 0 (0%) 1 0.01 0 0 11,900 13,600 10,200
21/10/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
20/10/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
17/10/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
16/10/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
15/10/2025 11,900 0 (0%) 1 0.01 0 0 11,900 13,600 10,200
14/10/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
13/10/2025 11,900 0 (0%) 21 0.25 0 0 11,900 13,600 10,200

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
NIỀM VUI NGẮN CÓ ĐỦ TÀY GANG? | CHỨNG AND CHILL
Liên kết nhanh