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
03/08/2026 8,440 0 (0%) 0 0 0 0 8,440 9,030 7,850
31/07/2026 8,440 0 (0%) 600 5.06 0 0 8,440 9,030 7,850
30/07/2026 8,440 0.26 (3.18%) 100 0.84 0 0 8,180 8,750 7,610
29/07/2026 8,180 0 (0%) 0 0 0 0 8,180 8,750 7,610
28/07/2026 8,180 0.21 (2.63%) 400 3.2 0 0 7,970 8,520 7,420
27/07/2026 7,970 0 (0%) 1,100 8.77 0 0 7,970 8,520 7,420
24/07/2026 7,970 0.52 (6.98%) 700 5.58 0 0 7,450 7,970 6,930
23/07/2026 7,450 -0.46 (-5.82%) 900 6.67 0 0 7,910 8,460 7,360
22/07/2026 7,910 -0.59 (-6.94%) 6,200 49.04 0 0 8,500 9,090 7,910
21/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
20/07/2026 8,500 0.51 (6.38%) 11,100 89.54 0 0 7,990 8,540 7,440
17/07/2026 7,990 -0.11 (-1.36%) 300 2.31 0 0 8,100 8,660 7,540
16/07/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
15/07/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
14/07/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
13/07/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
10/07/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
09/07/2026 8,100 0 (0%) 1,700 12.91 0 0 8,100 8,660 7,540
08/07/2026 8,100 -0.08 (-0.98%) 200 1.63 0 0 8,180 8,750 7,610
07/07/2026 8,180 0.38 (4.87%) 200 1.64 0 0 7,800 8,340 7,260
06/07/2026 7,800 -0.45 (-5.45%) 100 0.78 0 0 8,250 8,820 7,680
03/07/2026 8,250 0 (0%) 0 0 0 0 8,250 8,820 7,680
02/07/2026 8,250 0 (0%) 0 0 0 0 8,250 8,820 7,680
01/07/2026 8,250 0 (0%) 0 0 0 0 8,250 8,820 7,680
30/06/2026 8,250 0 (0%) 0 0 0 0 8,250 8,820 7,680
29/06/2026 8,250 0 (0%) 0 0 0 0 8,250 8,820 7,680
26/06/2026 8,250 0.25 (3.13%) 100 0.83 0 0 8,000 8,560 7,440
25/06/2026 8,000 0.19 (2.43%) 4,000 32 0 0 7,810 8,350 7,270
24/06/2026 7,810 -0.54 (-6.47%) 1,700 13.9 0 0 8,350 8,930 7,770
23/06/2026 8,350 0 (0%) 0 0 0 0 8,350 8,930 7,770
22/06/2026 8,350 0.35 (4.38%) 100 0.84 0 0 8,000 8,560 7,440
19/06/2026 8,000 -0.48 (-5.66%) 1,600 13.29 0 0 8,480 9,070 7,890
18/06/2026 8,480 0.48 (6%) 100 0.85 0 0 8,000 8,560 7,440
17/06/2026 8,000 0.09 (1.14%) 500 4.14 0 0 7,910 8,460 7,360
16/06/2026 7,910 -0.59 (-6.94%) 6,100 48.4 0 0 8,500 9,090 7,910
15/06/2026 8,500 0.15 (1.8%) 100 0.85 0 0 8,350 8,930 7,770
12/06/2026 8,350 0.35 (4.38%) 300 2.52 0 0 8,000 8,560 7,440
11/06/2026 8,000 -0.07 (-0.87%) 2,100 17.06 0 0 8,070 8,630 7,510
10/06/2026 8,070 -0.01 (-0.12%) 1,100 8.45 0 0 8,080 8,640 7,520
09/06/2026 8,080 0.51 (6.74%) 100 0.81 0 0 7,570 8,090 7,050
08/06/2026 7,570 -0.54 (-6.66%) 500 3.78 0 0 8,110 8,670 7,550
05/06/2026 8,110 0.11 (1.38%) 6,000 48.19 0 0 8,000 8,560 7,440
04/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
03/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
02/06/2026 8,000 0.2 (2.56%) 400 3.11 0 0 7,800 8,340 7,260
01/06/2026 7,800 0 (0%) 200 1.56 0 0 7,800 8,340 7,260
29/05/2026 7,800 -0.1 (-1.27%) 5,000 39.15 0 0 7,900 8,450 7,350
28/05/2026 7,900 -0.4 (-4.82%) 1,000 7.92 0 0 8,300 8,880 7,720
27/05/2026 8,300 0.05 (0.61%) 200 1.66 0 0 8,250 8,820 7,680
26/05/2026 8,250 0 (0%) 0 0 0 0 8,250 8,820 7,680
25/05/2026 8,250 0.45 (5.77%) 100 0.83 0 0 7,800 8,340 7,260
22/05/2026 7,800 0 (0%) 300 2.34 0 0 7,800 8,340 7,260
21/05/2026 7,800 -0.16 (-2.01%) 1,500 11.73 0 0 7,960 8,510 7,410
20/05/2026 7,960 0 (0%) 1,500 11.94 0 0 7,960 8,510 7,410
19/05/2026 7,960 -0.42 (-5.01%) 3,800 30.26 0 0 8,380 8,960 7,800
18/05/2026 8,380 0 (0%) 0 0 0 0 8,380 8,960 7,800
15/05/2026 8,380 0.02 (0.24%) 100 0.84 0 0 8,360 8,940 7,780
14/05/2026 8,360 0.46 (5.82%) 600 5.01 0 0 7,900 8,450 7,350
13/05/2026 7,900 -0.51 (-6.06%) 8,100 64.62 0 0 8,410 8,990 7,830
12/05/2026 8,410 0.41 (5.13%) 900 7.06 0 0 8,000 8,560 7,440
11/05/2026 8,000 -0.1 (-1.23%) 300 2.4 0 0 8,100 8,660 7,540
08/05/2026 8,100 -0.23 (-2.76%) 2,300 18.63 0 0 8,330 8,910 7,750
07/05/2026 8,330 -0.01 (-0.12%) 600 5. 0 0 8,340 8,920 7,760
06/05/2026 8,340 0.24 (2.96%) 1,200 9.74 0 0 8,100 8,660 7,540
05/05/2026 8,100 -0.33 (-3.91%) 300 2.43 0 0 8,430 9,020 7,840
04/05/2026 8,430 0 (0%) 0 0 0 0 8,430 9,020 7,840
29/04/2026 8,430 -0.14 (-1.63%) 1,400 11.58 0 0 8,570 9,160 7,980
28/04/2026 8,570 0 (0%) 0 0 0 0 8,570 9,160 7,980
24/04/2026 8,570 0 (0%) 0 0 0 0 8,570 9,160 7,980
23/04/2026 8,570 0.35 (4.26%) 1,400 11.58 0 0 8,220 8,790 7,650
22/04/2026 8,220 -0.27 (-3.18%) 1,300 10.7 0 0 8,490 9,080 7,900
21/04/2026 8,490 -0.11 (-1.28%) 800 6.79 0 0 8,600 9,200 8,000
20/04/2026 8,600 0 (0%) 0 0 0 0 8,600 9,200 8,000
17/04/2026 8,600 -0.04 (-0.46%) 1,000 8.6 0 0 8,640 9,240 8,040
16/04/2026 8,640 0.02 (0.23%) 1,200 9.97 0 0 8,620 9,220 8,020
15/04/2026 8,620 0 (0%) 0 0 0 0 8,620 9,220 8,020
14/04/2026 8,620 0.47 (5.77%) 800 6.92 0 0 8,150 8,720 7,580
13/04/2026 8,150 -0.35 (-4.12%) 600 4.88 0 0 8,500 9,090 7,910
10/04/2026 8,500 0 (0%) 100 0.85 0 0 8,500 9,090 7,910
09/04/2026 8,500 -0.05 (-0.58%) 200 1.7 0 0 8,550 9,140 7,960
08/04/2026 8,550 0.1 (1.18%) 2,200 18.66 0 0 8,450 9,040 7,860
07/04/2026 8,450 0 (0%) 0 0 0 0 8,450 9,040 7,860
06/04/2026 8,450 -0.04 (-0.47%) 200 1.69 0 0 8,490 9,080 7,900
03/04/2026 8,490 0 (0%) 400 3.4 0 0 8,490 9,080 7,900
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

Dữ liệu lịch sử - BSC

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