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 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
09/04/2026 8,800 0 (0%) 1,000 8.8 0 0 8,800 10,100 7,500
08/04/2026 8,800 0.6 (7.32%) 4,400 38.62 0 0 8,200 9,400 7,000
07/04/2026 8,200 0 (0%) 2,000 16.4 0 0 8,200 9,400 7,000
06/04/2026 8,200 -0.5 (-5.75%) 100 0.82 0 0 8,700 10,000 7,400
03/04/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
02/04/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
01/04/2026 8,800 0 (0%) 2,100 18.21 0 0 8,800 10,100 7,500
31/03/2026 8,800 0.6 (7.32%) 500 4.4 0 0 8,200 9,400 7,000
30/03/2026 8,200 -0.6 (-6.82%) 500 4.1 0 0 8,800 10,100 7,500
27/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
26/03/2026 8,800 0 (0%) 107 0.94 0 0 8,800 10,100 7,500
25/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
24/03/2026 8,800 0 (0%) 3,100 27.16 0 0 8,800 10,100 7,500
23/03/2026 8,800 0 (0%) 100 0.88 0 0 8,800 10,100 7,500
20/03/2026 8,800 0.2 (2.33%) 1,930 17. 0 0 8,600 9,800 7,400
19/03/2026 8,600 0.1 (1.18%) 4,000 34.4 0 0 8,500 9,700 7,300
18/03/2026 8,600 0.6 (7.5%) 5,500 46.9 0 0 8,000 9,200 6,800
17/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
16/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
13/03/2026 8,000 0 (0%) 3,000 24 0 0 8,000 9,200 6,800
12/03/2026 8,000 0 (0%) 400 3.2 0 0 8,000 9,200 6,800
11/03/2026 8,000 0 (0%) 27 0.18 0 0 8,000 9,200 6,800
10/03/2026 8,000 -0.8 (-9.09%) 3,300 26.25 0 0 8,800 10,100 7,500
09/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
06/03/2026 8,900 0.2 (2.3%) 800 7.07 0 0 8,700 10,000 7,400
05/03/2026 8,700 0.1 (1.16%) 502 4.37 0 0 8,600 9,800 7,400
04/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
03/03/2026 8,700 0.3 (3.57%) 1,010 8.69 0 0 8,400 9,600 7,200
02/03/2026 8,500 0.1 (1.19%) 1,700 14.35 0 0 8,400 9,600 7,200
27/02/2026 8,400 0.1 (1.2%) 1,000 8.35 0 0 8,300 9,500 7,100
26/02/2026 8,300 0.1 (1.22%) 600 4.98 0 0 8,200 9,400 7,000
25/02/2026 8,500 0.3 (3.66%) 7,015 57.6 0 0 8,200 9,400 7,000
24/02/2026 8,200 0.6 (7.89%) 14,500 118.5 0 0 7,600 8,700 6,500
23/02/2026 7,600 0 (0%) 500 3.8 0 0 7,600 8,700 6,500
13/02/2026 7,600 -1.3 (-14.61%) 200 1.52 0 0 8,900 10,200 7,600
12/02/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
11/02/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
10/02/2026 8,800 -0.1 (-1.12%) 5,300 46.99 0 0 8,900 10,200 7,600
09/02/2026 8,900 0 (0%) 2,000 17.8 0 0 8,900 10,200 7,600
06/02/2026 9,100 0.4 (4.6%) 9,700 86.71 0 0 8,700 10,000 7,400
05/02/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
04/02/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
03/02/2026 8,600 -0.1 (-1.15%) 2,300 19.91 0 0 8,700 10,000 7,400
02/02/2026 8,700 0.2 (2.35%) 6,000 52.4 0 0 8,500 9,700 7,300
30/01/2026 8,500 0.8 (10.39%) 100 0.85 0 0 7,700 8,800 6,600
29/01/2026 7,700 0 (0%) 1 0.01 0 0 7,700 8,800 6,600
28/01/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
27/01/2026 7,700 0 (0%) 13 0.1 0 0 7,700 8,800 6,600
26/01/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
23/01/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
22/01/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
21/01/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
20/01/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
19/01/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
16/01/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
15/01/2026 7,700 0 (0%) 3,000 23.1 0 0 7,700 8,800 6,600
14/01/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
13/01/2026 7,700 0.2 (2.67%) 3,401 26.17 0 0 7,500 8,600 6,400
12/01/2026 7,500 0.2 (2.74%) 105 0.79 0 0 7,300 8,300 6,300
09/01/2026 7,300 0 (0%) 1 0.01 0 0 7,300 8,300 6,300
08/01/2026 7,300 0.3 (4.29%) 1,200 8.74 0 0 7,000 8,000 6,000
07/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
06/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
05/01/2026 7,000 0 (0%) 1 0.01 0 0 7,000 8,000 6,000
31/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
30/12/2025 7,000 0 (0%) 1 0.01 0 0 7,000 8,000 6,000
29/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
26/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
25/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
24/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
23/12/2025 7,100 0.1 (1.43%) 400 2.81 0 0 7,000 8,000 6,000
22/12/2025 7,000 0.3 (4.48%) 1,301 9.11 0 0 6,700 7,700 5,700
19/12/2025 6,900 -0.2 (-2.82%) 1,801 12.15 0 0 7,100 8,100 6,100
18/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
17/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
16/12/2025 7,100 0.9 (14.52%) 1,201 8.5 0 0 6,200 7,100 5,300
15/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
12/12/2025 6,200 -1 (-13.89%) 100 0.62 0 0 7,200 8,200 6,200
11/12/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
10/12/2025 7,200 0 (0%) 1,000 7.2 0 0 7,200 8,200 6,200
09/12/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
08/12/2025 7,200 -1.2 (-14.29%) 100 0.72 0 0 8,400 9,600 7,200
05/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
04/12/2025 8,400 0.6 (7.69%) 100 0.84 0 0 7,800 8,900 6,700
03/12/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
02/12/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
01/12/2025 7,800 0 (0%) 300 2.34 0 0 7,800 8,900 6,700
28/11/2025 7,800 0 (0%) 100 0.78 0 0 7,800 8,900 6,700
27/11/2025 7,800 0.4 (5.41%) 1,500 11.76 0 0 7,400 8,500 6,300
26/11/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
25/11/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
24/11/2025 7,400 -1.3 (-14.94%) 200 1.48 0 0 8,700 10,000 7,400
21/11/2025 8,700 0.4 (4.82%) 100 0.87 0 0 8,300 9,500 7,100
20/11/2025 8,300 0.6 (7.79%) 500 4.14 0 0 7,700 8,800 6,600
19/11/2025 7,700 0.7 (10%) 126 0.95 0 0 7,000 8,000 6,000
18/11/2025 7,000 0 (0%) 5,200 36.4 0 0 7,000 8,000 6,000
17/11/2025 7,000 0.2 (2.94%) 100 0.7 0 0 6,800 7,800 5,800
14/11/2025 7,000 0.4 (6.06%) 400 2.72 0 0 6,600 7,500 5,700
13/11/2025 6,600 0 (0%) 44 0.29 0 0 6,600 7,500 5,700
12/11/2025 6,600 -1.1 (-14.29%) 1,200 7.92 0 0 7,700 8,800 6,600
11/11/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
10/11/2025 7,700 -1.3 (-14.44%) 110 0.85 0 0 9,000 10,300 7,700
07/11/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
06/11/2025 9,000 -1 (-10%) 200 1.8 0 0 10,000 11,500 8,500
05/11/2025 10,000 -1.2 (-10.71%) 100 1 0 0 11,200 12,800 9,600
04/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
03/11/2025 11,200 1.3 (13.13%) 106 1.18 0 0 9,900 11,300 8,500
31/10/2025 9,900 1.1 (12.5%) 126 1.21 0 0 8,800 10,100 7,500
30/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
29/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
28/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
27/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
24/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
23/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
22/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
21/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
20/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
17/10/2025 8,800 0 (0%) 2,000 17.6 0 0 8,800 10,100 7,500
16/10/2025 8,800 0 (0%) 3,000 26.4 0 0 8,800 10,100 7,500
15/10/2025 8,800 0 (0%) 7 0.05 0 0 8,800 10,100 7,500
14/10/2025 8,800 0 (0%) 700 6.16 0 0 8,800 10,100 7,500
13/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
10/10/2025 8,800 0 (0%) 1,033 9.05 0 0 8,800 10,100 7,500

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