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
02/04/2026 8,490 -0.01 (-0.12%) 100 0.85 0 0 8,500 9,090 7,910
01/04/2026 8,500 0.12 (1.43%) 1,300 11.05 0 0 8,380 8,960 7,800
31/03/2026 8,380 -0.02 (-0.24%) 3,200 26.88 0 0 8,400 8,980 7,820
30/03/2026 8,400 0.3 (3.7%) 1,400 11.48 0 0 8,100 8,660 7,540
27/03/2026 8,100 0.08 (1.%) 1,900 15.39 0 0 8,020 8,580 7,460
26/03/2026 8,020 -0.39 (-4.64%) 1,500 11.91 0 0 8,410 8,990 7,830
25/03/2026 8,410 0 (0%) 0 0 0 0 8,410 8,990 7,830
24/03/2026 8,410 0.31 (3.83%) 100 0.84 0 0 8,100 8,660 7,540
23/03/2026 8,100 -0.31 (-3.69%) 500 4.17 0 0 8,410 8,990 7,830
20/03/2026 8,410 0 (0%) 0 0 0 0 8,410 8,990 7,830
19/03/2026 8,410 -0.09 (-1.06%) 500 4.43 0 0 8,500 9,090 7,910
18/03/2026 8,500 0.15 (1.8%) 1,600 13.39 0 0 8,350 8,930 7,770
17/03/2026 8,350 -0.05 (-0.6%) 700 5.87 0 0 8,400 8,980 7,820
16/03/2026 8,400 0 (0%) 1,400 11.76 0 0 8,400 8,980 7,820
13/03/2026 8,400 0 (0%) 100 0.84 0 0 8,400 8,980 7,820
12/03/2026 8,400 -0.49 (-5.51%) 2,500 20.85 0 0 8,890 9,510 8,270
11/03/2026 8,890 0.2 (2.3%) 500 4.45 0 0 8,690 9,290 8,090
10/03/2026 8,690 0.56 (6.89%) 10,800 93.85 0 0 8,130 8,690 7,570
09/03/2026 8,130 -0.59 (-6.77%) 2,600 21.28 0 0 8,720 9,330 8,110
06/03/2026 8,720 0 (0%) 1,000 8.74 0 0 8,720 9,330 8,110
05/03/2026 8,720 0.04 (0.46%) 2,200 18.67 0 0 8,680 9,280 8,080
04/03/2026 8,680 0 (0%) 9,300 79.52 0 0 8,680 9,280 8,080
03/03/2026 8,680 -0.04 (-0.46%) 1,600 13.45 0 0 8,720 9,330 8,110
02/03/2026 8,720 -0.28 (-3.11%) 3,000 25.99 0 0 9,000 9,630 8,370
27/02/2026 9,000 0.08 (0.9%) 8,000 72. 0 0 8,920 9,540 8,300
26/02/2026 8,920 -0.06 (-0.67%) 2,400 21.44 0 0 8,980 9,600 8,360
25/02/2026 8,980 0.26 (2.98%) 1,600 14.02 0 0 8,720 9,330 8,110
24/02/2026 8,720 0 (0%) 15,200 132.63 0 0 8,720 9,330 8,110
23/02/2026 8,720 -0.28 (-3.11%) 3,500 31.25 0 0 9,000 9,630 8,370
13/02/2026 9,000 0.12 (1.35%) 12,700 114.4 0 0 8,880 9,500 8,260
12/02/2026 8,880 0.1 (1.14%) 2,900 25.63 0 0 8,780 9,390 8,170
11/02/2026 8,780 -0.09 (-1.01%) 2,600 23. 0 0 8,870 9,490 8,250
10/02/2026 8,870 0.24 (2.78%) 600 5.33 0 0 8,630 9,230 8,030
09/02/2026 8,630 -0.05 (-0.58%) 3,200 27.92 0 0 8,680 9,280 8,080
06/02/2026 8,680 -0.28 (-3.13%) 11,300 97.86 0 0 8,960 9,580 8,340
05/02/2026 8,960 0.15 (1.7%) 2,000 17.75 0 0 8,810 9,420 8,200
04/02/2026 8,810 -0.53 (-5.67%) 5,700 49.94 0 0 9,340 9,990 8,690
03/02/2026 9,340 0.48 (5.42%) 11,400 101.13 0 0 8,860 9,480 8,240
02/02/2026 8,860 -0.63 (-6.64%) 42,500 379.97 0 0 9,490 10,150 8,830
30/01/2026 9,490 -0.71 (-6.96%) 18,100 177.2 0 0 10,200 10,900 9,490
29/01/2026 10,200 0.05 (0.49%) 46,500 470.81 0 0 10,150 10,850 9,440
28/01/2026 10,150 0.66 (6.95%) 32,600 321.8 0 0 9,490 10,150 8,830
27/01/2026 9,490 0.62 (6.99%) 37,800 356.37 0 0 8,870 9,490 8,250
26/01/2026 8,870 0.07 (0.8%) 4,800 41.92 0 0 8,800 9,410 8,190
23/01/2026 8,800 -0.3 (-3.3%) 4,100 36.66 0 0 9,100 9,730 8,470
22/01/2026 9,100 0.1 (1.11%) 2,400 21.71 0 0 9,000 9,630 8,370
21/01/2026 9,000 -0.06 (-0.66%) 1,400 12.66 0 0 9,060 9,690 8,430
20/01/2026 9,060 -0.3 (-3.21%) 4,600 41.83 0 0 9,360 10,000 8,710
19/01/2026 9,360 0.42 (4.7%) 17,900 161.08 0 0 8,940 9,560 8,320
16/01/2026 8,940 -0.55 (-5.8%) 16,500 148.78 0 0 9,490 10,150 8,830
15/01/2026 9,490 -0.31 (-3.16%) 29,900 274.84 0 0 9,800 10,450 9,120
14/01/2026 9,800 0.13 (1.34%) 20,000 195.93 0 0 9,670 10,300 9,000
13/01/2026 9,670 0.63 (6.97%) 76,300 663.58 0 0 9,040 9,670 8,410
12/01/2026 9,040 -0.68 (-7.%) 24,700 223.29 0 0 9,720 10,400 9,040
09/01/2026 9,720 -0.73 (-6.99%) 35,100 341.17 0 0 10,450 11,150 9,720
08/01/2026 10,450 -0.75 (-6.7%) 26,800 282.49 0 0 11,200 11,950 10,450
07/01/2026 11,200 -0.8 (-6.67%) 25,500 299.94 0 0 12,000 12,800 11,200
06/01/2026 12,000 0.75 (6.67%) 81,000 911.84 0 0 11,250 12,000 10,500
05/01/2026 11,250 0.55 (5.14%) 31,800 357.31 0 0 10,700 11,400 9,960
31/12/2025 10,700 0.7 (7.%) 84,100 899.77 0 0 10,000 10,700 9,300
30/12/2025 10,000 0.63 (6.72%) 24,200 242 0 0 9,370 10,000 8,720
29/12/2025 9,370 0.61 (6.96%) 16,900 153.66 0 0 8,760 9,370 8,150
26/12/2025 8,760 -0.01 (-0.11%) 1,900 16.02 0 0 8,770 9,380 8,160
25/12/2025 8,770 0.17 (1.98%) 2,500 21.94 0 0 8,600 9,200 8,000
24/12/2025 8,600 0.46 (5.65%) 3,100 25.84 0 0 8,140 8,700 7,580
23/12/2025 8,140 -0.6 (-6.86%) 2,800 23.04 0 0 8,740 9,350 8,130
22/12/2025 8,740 -0.11 (-1.24%) 2,100 18.05 0 0 8,850 9,460 8,240
19/12/2025 8,850 -0.04 (-0.45%) 900 7.97 0 0 8,890 9,510 8,270
18/12/2025 8,890 0.15 (1.72%) 100 0.89 0 0 8,740 9,350 8,130
17/12/2025 8,740 0.24 (2.82%) 2,300 19.29 0 0 8,500 9,090 7,910
16/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
15/12/2025 8,500 0 (0%) 500 4.09 0 0 8,500 9,090 7,910
12/12/2025 8,500 -0.3 (-3.41%) 600 5.1 0 0 8,800 9,410 8,190
11/12/2025 8,800 -0.11 (-1.23%) 900 8. 0 0 8,910 9,530 8,290
10/12/2025 8,910 -0.08 (-0.89%) 1,200 10.73 0 0 8,990 9,610 8,370
09/12/2025 8,990 -0.01 (-0.11%) 2,500 21.78 0 0 9,000 9,630 8,370
08/12/2025 9,000 0.02 (0.22%) 2,900 25.31 0 0 8,980 9,600 8,360
05/12/2025 8,980 0.1 (1.13%) 3,800 34.14 0 0 8,880 9,500 8,260
04/12/2025 8,880 0 (0%) 3,600 31.97 0 0 8,880 9,500 8,260
03/12/2025 8,880 0.08 (0.91%) 800 7.06 0 0 8,800 9,410 8,190
02/12/2025 8,800 0 (0%) 10,100 90.7 0 0 8,800 9,410 8,190
01/12/2025 8,800 -0.29 (-3.19%) 2,400 21.22 0 0 9,090 9,720 8,460
28/11/2025 9,090 0.09 (1%) 700 6.36 0 0 9,000 9,630 8,370
27/11/2025 9,000 0 (0%) 1,100 10.04 0 0 9,000 9,630 8,370
26/11/2025 9,000 -0.1 (-1.1%) 300 2.7 0 0 9,100 9,730 8,470
25/11/2025 9,100 0.13 (1.45%) 4,200 38.24 0 0 8,970 9,590 8,350
24/11/2025 8,970 0.07 (0.79%) 3,200 28.98 0 0 8,900 9,520 8,280
21/11/2025 8,900 0 (0%) 3,700 32.36 0 0 8,900 9,520 8,280
20/11/2025 8,900 -0.2 (-2.2%) 200 1.8 0 0 9,100 9,730 8,470
19/11/2025 9,100 0 (0%) 7,900 70.43 0 0 9,100 9,730 8,470
18/11/2025 9,100 -0.01 (-0.11%) 15,200 136.57 0 0 9,110 9,740 8,480
17/11/2025 9,110 0.49 (5.68%) 12,300 111.94 0 0 8,620 9,220 8,020
14/11/2025 8,620 -0.58 (-6.3%) 12,200 107.21 0 0 9,200 9,840 8,560
13/11/2025 9,200 0.21 (2.34%) 3,600 32.86 0 0 8,990 9,610 8,370
12/11/2025 8,990 0.01 (0.11%) 8,900 79.83 0 0 8,980 9,600 8,360
11/11/2025 8,980 0 (0%) 7,200 62.42 0 0 8,980 9,600 8,360
10/11/2025 8,980 -0.14 (-1.54%) 21,100 181.97 0 0 9,120 9,750 8,490
07/11/2025 9,120 -0.68 (-6.94%) 6,900 63.57 0 0 9,800 10,450 9,120
06/11/2025 9,800 0.44 (4.7%) 42,000 418.6 0 0 9,360 10,000 8,710
05/11/2025 9,360 0.61 (6.97%) 10,700 98.84 0 0 8,750 9,360 8,140
04/11/2025 8,750 -0.65 (-6.91%) 26,100 228.9 0 0 9,400 10,050 8,750
03/11/2025 9,400 -0.7 (-6.93%) 44,400 448.61 0 0 10,100 10,800 9,400
31/10/2025 10,100 0.65 (6.88%) 25,200 254.52 0 0 9,450 10,100 8,790
30/10/2025 9,450 0.61 (6.9%) 6,200 58.59 0 0 8,840 9,450 8,230
29/10/2025 8,840 0.57 (6.89%) 2,100 18.56 0 0 8,270 8,840 7,700
28/10/2025 8,270 0.54 (6.99%) 4,800 39.7 0 0 7,730 8,270 7,190
27/10/2025 7,730 0.5 (6.92%) 8,700 65.23 0 0 7,230 7,730 6,730
24/10/2025 7,230 -0.31 (-4.11%) 7,100 51.64 0 0 7,540 8,060 7,020
23/10/2025 7,540 -0.31 (-3.95%) 4,000 30.43 0 0 7,850 8,390 7,310
22/10/2025 7,850 -0.11 (-1.38%) 3,400 25.69 0 0 7,960 8,510 7,410
21/10/2025 7,960 -0.02 (-0.25%) 29,900 226.87 0 0 7,980 8,530 7,430
20/10/2025 7,980 -0.59 (-6.88%) 7,400 60.11 0 0 8,570 9,160 7,980
17/10/2025 8,570 -0.06 (-0.7%) 7,200 61.11 0 0 8,630 9,230 8,030
16/10/2025 8,630 0.28 (3.35%) 5,800 48.63 0 0 8,350 8,930 7,770
15/10/2025 8,350 0.16 (1.95%) 9,900 79.69 0 0 8,190 8,760 7,620
14/10/2025 8,190 -0.61 (-6.93%) 35,300 293.74 0 0 8,800 9,410 8,190
13/10/2025 8,800 -0.18 (-2.%) 7,900 69.75 0 0 8,980 9,600 8,360
10/10/2025 8,980 -0.19 (-2.07%) 10,700 96.37 0 0 9,170 9,810 8,530
09/10/2025 9,170 -0.21 (-2.24%) 21,400 198.62 0 0 9,380 10,000 8,730
08/10/2025 9,380 -0.17 (-1.78%) 11,400 104.67 0 0 9,550 10,200 8,890
07/10/2025 9,550 0.05 (0.53%) 11,100 104.99 0 0 9,500 10,150 8,840
06/10/2025 9,500 -0.2 (-2.06%) 7,900 73.22 0 0 9,700 10,350 9,030
03/10/2025 9,700 -0.03 (-0.31%) 5,300 49.26 0 0 9,730 10,400 9,050
02/10/2025 9,730 -0.72 (-6.89%) 24,700 242.05 0 0 10,450 11,150 9,720

Dữ liệu lịch sử - BSC

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