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
25/03/2026 8,200 0.1 (1.23%) 100 0.82 0 0 8,100 9,300 6,900
24/03/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
23/03/2026 8,000 -0.3 (-3.61%) 700 5.69 0 0 8,300 9,500 7,100
20/03/2026 8,300 0 (0%) 1,200 9.91 0 0 8,300 9,500 7,100
19/03/2026 8,300 0.1 (1.22%) 100 0.83 0 0 8,200 9,400 7,000
18/03/2026 8,200 0 (0%) 1,000 8.2 0 0 8,200 9,400 7,000
17/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
16/03/2026 8,200 0 (0%) 401 3.3 0 0 8,200 9,400 7,000
13/03/2026 8,100 0 (0%) 900 7.34 0 0 8,100 9,300 6,900
12/03/2026 8,000 0 (0%) 700 5.64 0 0 8,000 9,200 6,800
11/03/2026 8,000 0.5 (6.67%) 100 0.8 0 0 7,500 8,600 6,400
10/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
09/03/2026 7,200 -0.8 (-10%) 2,900 21.75 0 0 8,000 9,200 6,800
06/03/2026 8,000 0 (0%) 800 6.4 0 0 8,000 9,200 6,800
05/03/2026 8,000 0 (0%) 4,500 36.2 0 0 8,000 9,200 6,800
04/03/2026 8,000 -0.5 (-5.88%) 7,500 60.14 0 0 8,500 9,700 7,300
03/03/2026 8,600 0 (0%) 3,300 28.21 0 0 8,600 9,800 7,400
02/03/2026 8,600 0 (0%) 400 3.44 0 0 8,600 9,800 7,400
27/02/2026 8,600 0 (0%) 200 1.72 0 0 8,600 9,800 7,400
26/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
25/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
24/02/2026 8,600 -0.4 (-4.44%) 2,100 18.06 0 0 9,000 10,300 7,700
23/02/2026 9,000 0.3 (3.45%) 200 1.8 0 0 8,700 10,000 7,400
13/02/2026 8,800 -0.1 (-1.12%) 1,100 9.62 0 0 8,900 10,200 7,600
12/02/2026 8,900 -0.1 (-1.11%) 300 2.67 0 0 9,000 10,300 7,700
11/02/2026 9,000 0 (0%) 300 2.7 0 0 9,000 10,300 7,700
10/02/2026 9,000 0 (0%) 300 2.7 0 0 9,000 10,300 7,700
09/02/2026 9,000 0 (0%) 300 2.7 0 0 9,000 10,300 7,700
06/02/2026 9,000 0.1 (1.12%) 100 0.9 0 0 8,900 10,200 7,600
05/02/2026 8,900 0 (0%) 300 2.67 0 0 8,900 10,200 7,600
04/02/2026 8,900 0 (0%) 300 2.67 0 0 8,900 10,200 7,600
03/02/2026 8,900 0 (0%) 300 2.67 0 0 8,900 10,200 7,600
02/02/2026 8,900 0.3 (3.49%) 100 0.89 0 0 8,600 9,800 7,400
30/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
29/01/2026 8,500 -0.3 (-3.41%) 800 6.89 0 0 8,800 10,100 7,500
28/01/2026 9,000 0.2 (2.27%) 3,600 31.57 0 0 8,800 10,100 7,500
27/01/2026 8,800 -0.2 (-2.22%) 300 2.64 0 0 9,000 10,300 7,700
26/01/2026 8,800 0 (0%) 2,300 20.59 0 0 8,800 10,100 7,500
23/01/2026 8,800 0 (0%) 2,000 17.6 2,000 18 8,800 10,100 7,500
22/01/2026 8,800 0.3 (3.53%) 500 4.4 0 0 8,500 9,700 7,300
21/01/2026 8,500 0 (0%) 1,400 11.9 0 0 8,500 9,700 7,300
20/01/2026 8,500 0 (0%) 14 0.13 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%) 20 0.18 0 0 8,500 9,700 7,300
15/01/2026 8,500 0 (0%) 1,260 10.74 0 0 8,500 9,700 7,300
14/01/2026 8,500 0 (0%) 1,202 10.23 2,000 16 8,500 9,700 7,300
13/01/2026 8,500 0 (0%) 20 0.18 0 0 8,500 9,700 7,300
12/01/2026 8,500 0 (0%) 5 0.05 0 0 8,500 9,700 7,300
09/01/2026 8,500 -0.1 (-1.16%) 900 7.65 0 0 8,600 9,800 7,400
08/01/2026 8,500 0 (0%) 2,500 21.53 0 0 8,500 9,700 7,300
07/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
06/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
05/01/2026 8,500 0 (0%) 107 0.91 0 0 8,500 9,700 7,300
31/12/2025 8,500 -0.1 (-1.16%) 3,100 26.45 0 0 8,600 9,800 7,400
30/12/2025 8,600 0 (0%) 1,100 9.46 33,300 299.7 8,600 9,800 7,400
29/12/2025 8,600 0 (0%) 1 0.01 0 0 8,600 9,800 7,400
26/12/2025 8,600 0 (0%) 120 1.04 2,000 18 8,600 9,800 7,400
25/12/2025 8,600 -0.4 (-4.44%) 2,000 17.2 0 0 9,000 10,300 7,700
24/12/2025 9,000 0.2 (2.27%) 100 0.9 0 0 8,800 10,100 7,500
23/12/2025 8,800 0 (0%) 150 1.32 0 0 8,800 10,100 7,500
22/12/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
19/12/2025 8,800 0 (0%) 0 0 12,600 113.4 8,800 10,100 7,500
18/12/2025 8,800 0 (0%) 1,000 8.8 20,800 187.2 8,800 10,100 7,500
17/12/2025 8,800 0.2 (2.33%) 1,000 8.8 0 0 8,600 9,800 7,400
16/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
15/12/2025 8,600 0 (0%) 100 0.86 0 0 8,600 9,800 7,400
12/12/2025 8,800 0.2 (2.33%) 1,200 10.33 0 0 8,600 9,800 7,400
11/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
10/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
09/12/2025 8,600 0 (0%) 900 7.74 0 0 8,600 9,800 7,400
08/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
05/12/2025 8,600 -0.3 (-3.37%) 100 0.86 0 0 8,900 10,200 7,600
04/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
03/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
02/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
01/12/2025 8,900 -0.1 (-1.11%) 2,000 17.8 0 0 9,000 10,300 7,700
28/11/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
27/11/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
26/11/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
25/11/2025 9,000 0.3 (3.45%) 5,300 47.5 0 0 8,700 10,000 7,400
24/11/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
21/11/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
20/11/2025 8,700 0 (0%) 100 0.87 0 0 8,700 10,000 7,400
19/11/2025 8,700 0.1 (1.16%) 2,000 17.48 2,200 19.8 8,600 9,800 7,400
18/11/2025 8,600 -0.1 (-1.15%) 300 2.59 0 0 8,700 10,000 7,400
17/11/2025 8,600 -0.2 (-2.27%) 500 4.36 0 0 8,800 10,100 7,500
14/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
13/11/2025 8,800 0.2 (2.33%) 100 0.88 0 0 8,600 9,800 7,400
12/11/2025 8,600 -0.1 (-1.15%) 300 2.58 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 0.6 (7.41%) 100 0.87 0 0 8,100 9,300 6,900
07/11/2025 8,000 -0.3 (-3.61%) 200 1.61 0 0 8,300 9,500 7,100
06/11/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
05/11/2025 8,500 0.3 (3.66%) 900 7.47 0 0 8,200 9,400 7,000
04/11/2025 8,100 -0.6 (-6.9%) 4,006 32.84 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 8,600 -0.2 (-2.27%) 1,800 15.66 0 0 8,800 10,100 7,500
30/10/2025 8,800 0 (0%) 2,100 18.55 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 -0.1 (-1.12%) 100 0.88 0 0 8,900 10,200 7,600
27/10/2025 8,900 0 (0%) 10 0.09 0 0 8,900 10,200 7,600
24/10/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
23/10/2025 8,900 0 (0%) 100 0.89 0 0 8,900 10,200 7,600
22/10/2025 8,800 0 (0%) 2,900 25.84 0 0 8,800 10,100 7,500
21/10/2025 8,800 -0.2 (-2.22%) 100 0.88 0 0 9,000 10,300 7,700
20/10/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
17/10/2025 9,000 0 (0%) 2,200 19.8 0 0 9,000 10,300 7,700
16/10/2025 8,900 -0.5 (-5.32%) 3,000 26.9 0 0 9,400 10,800 8,000
15/10/2025 9,400 -0.1 (-1.05%) 100 0.94 0 0 9,500 10,900 8,100
14/10/2025 9,500 0.1 (1.06%) 100 0.95 0 0 9,400 10,800 8,000
13/10/2025 9,500 0.4 (4.4%) 300 2.83 0 0 9,100 10,400 7,800
10/10/2025 9,400 0.4 (4.44%) 500 4.54 0 0 9,000 10,300 7,700
09/10/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
08/10/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
07/10/2025 9,000 -0.5 (-5.26%) 2,200 19.8 0 0 9,500 10,900 8,100
06/10/2025 9,500 -0.1 (-1.04%) 600 5.7 0 0 9,600 11,000 8,200
03/10/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
02/10/2025 9,600 0.1 (1.05%) 171 1.63 0 0 9,500 10,900 8,100
01/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
30/09/2025 9,500 0.5 (5.56%) 100 0.95 0 0 9,000 10,300 7,700
29/09/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
26/09/2025 9,000 0 (0%) 100 0.9 0 0 9,000 10,300 7,700
25/09/2025 9,000 -0.3 (-3.23%) 2,400 21.63 0 0 9,300 10,600 8,000

Dữ liệu lịch sử - BSC

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