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
01/04/2026 7,100 -0.9 (-11.25%) 121 0.88 0 0 8,000 9,200 6,800
31/03/2026 8,000 -0.4 (-4.76%) 708 5.67 0 0 8,400 9,600 7,200
30/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
27/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
26/03/2026 8,400 0 (0%) 2 0.02 0 0 8,400 9,600 7,200
25/03/2026 8,400 0.4 (5%) 130 1.08 0 0 8,000 9,200 6,800
24/03/2026 8,000 -0.4 (-4.76%) 2,205 17.74 0 0 8,400 9,600 7,200
23/03/2026 8,400 0 (0%) 6,476 54.32 0 0 8,400 9,600 7,200
20/03/2026 7,400 0 (0%) 6,954 58.04 0 0 7,400 8,500 6,300
19/03/2026 7,400 0.9 (13.85%) 2,501 18.51 0 0 6,500 7,400 5,600
18/03/2026 7,700 0.2 (2.67%) 18,000 116.3 0 0 7,500 8,600 6,400
17/03/2026 7,600 -1.2 (-13.64%) 3,106 23.32 0 0 8,800 10,100 7,500
16/03/2026 8,800 -0.9 (-9.28%) 100 0.88 0 0 9,700 11,100 8,300
13/03/2026 9,700 0 (0%) 1 0.01 0 0 9,700 11,100 8,300
12/03/2026 9,700 0 (0%) 1 0.01 0 0 9,700 11,100 8,300
11/03/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
10/03/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
09/03/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
06/03/2026 9,700 0.5 (5.43%) 600 5.81 0 0 9,200 10,500 7,900
05/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
04/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
03/03/2026 9,200 0 (0%) 2 0.02 0 0 9,200 10,500 7,900
02/03/2026 9,200 -0.4 (-4.17%) 2,800 25.76 0 0 9,600 11,000 8,200
27/02/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
26/02/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
25/02/2026 9,600 0 (0%) 2,805 26.86 0 0 9,600 11,000 8,200
24/02/2026 9,600 -0.1 (-1.03%) 5,000 47.95 0 0 9,700 11,100 8,300
23/02/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
13/02/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
12/02/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
11/02/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
10/02/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
09/02/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
06/02/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
05/02/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
04/02/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
03/02/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
02/02/2026 9,700 0.7 (7.78%) 100 0.97 0 0 9,000 10,300 7,700
30/01/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
29/01/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
28/01/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
27/01/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
26/01/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
23/01/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
22/01/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
21/01/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
20/01/2026 9,000 0.6 (7.14%) 100 0.9 0 0 8,400 9,600 7,200
19/01/2026 8,400 0.9 (12%) 700 5.9 0 0 7,500 8,600 6,400
16/01/2026 7,500 -1.2 (-13.79%) 900 6.75 0 0 8,700 10,000 7,400
15/01/2026 8,700 -1.1 (-11.22%) 103 0.9 0 0 9,800 11,200 8,400
14/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
13/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
12/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
09/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
08/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
07/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
06/01/2026 9,800 0.9 (10.11%) 100 0.98 0 0 8,900 10,200 7,600
05/01/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
31/12/2025 8,900 0.7 (8.54%) 403 3.59 0 0 8,200 9,400 7,000
30/12/2025 8,200 0.5 (6.49%) 100 0.82 0 0 7,700 8,800 6,600
29/12/2025 7,700 -1.3 (-14.44%) 601 4.63 0 0 9,000 10,300 7,700
26/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
25/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
24/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
23/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
22/12/2025 9,000 -0.5 (-5.26%) 500 4.5 0 0 9,500 10,900 8,100
19/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
18/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
17/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
16/12/2025 9,500 0 (0%) 100 0.95 0 0 9,500 10,900 8,100
15/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
12/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
11/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
10/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
09/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
08/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
05/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
04/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
03/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
02/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
01/12/2025 9,500 0.6 (6.74%) 100 0.95 0 0 8,900 10,200 7,600
28/11/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
27/11/2025 8,900 0 (0%) 3,500 31.15 0 0 8,900 10,200 7,600
26/11/2025 8,900 -0.1 (-1.11%) 2,100 18.74 0 0 9,000 10,300 7,700
25/11/2025 9,000 -0.5 (-5.26%) 4,900 44.1 0 0 9,500 10,900 8,100
24/11/2025 9,500 0.5 (5.56%) 100 0.95 0 0 9,000 10,300 7,700
21/11/2025 9,000 -0.5 (-5.26%) 100 0.9 0 0 9,500 10,900 8,100
20/11/2025 9,500 0.8 (9.2%) 100 0.95 0 0 8,700 10,000 7,400
19/11/2025 8,700 0.9 (11.54%) 210 1.82 0 0 7,800 8,900 6,700
18/11/2025 7,800 0 (0%) 1,300 10.14 0 0 7,800 8,900 6,700
17/11/2025 7,800 0 (0%) 500 3.9 0 0 7,800 8,900 6,700
14/11/2025 7,800 0.3 (4%) 110 0.86 0 0 7,500 8,600 6,400
13/11/2025 7,800 -0.1 (-1.27%) 1,500 11.21 0 0 7,900 9,000 6,800
12/11/2025 7,900 -0.6 (-7.06%) 200 1.58 0 0 8,500 9,700 7,300
11/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
10/11/2025 8,500 -0.1 (-1.16%) 1,020 8.67 0 0 8,600 9,800 7,400
07/11/2025 8,600 0.9 (11.69%) 100 0.86 0 0 7,700 8,800 6,600
06/11/2025 7,700 -1.3 (-14.44%) 1,920 14.78 0 0 9,000 10,300 7,700
05/11/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
04/11/2025 9,000 0.6 (7.14%) 100 0.9 0 0 8,400 9,600 7,200
03/11/2025 8,400 0.6 (7.69%) 100 0.84 0 0 7,800 8,900 6,700
31/10/2025 8,700 -0.3 (-3.33%) 4,000 31.32 0 0 9,000 10,300 7,700
30/10/2025 9,000 -0.2 (-2.17%) 1,000 9 0 0 9,200 10,500 7,900
29/10/2025 9,200 0.3 (3.37%) 100 0.92 0 0 8,900 10,200 7,600
28/10/2025 8,900 1 (12.66%) 200 1.78 0 0 7,900 9,000 6,800
27/10/2025 7,900 -0.2 (-2.47%) 800 6.32 0 0 8,100 9,300 6,900
24/10/2025 8,000 0 (0%) 1,000 8.1 0 0 8,000 9,200 6,800
23/10/2025 8,300 -0.7 (-7.78%) 200 1.6 0 0 9,000 10,300 7,700
22/10/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
21/10/2025 9,000 0 (0%) 0 0 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%) 0 0 0 0 9,000 10,300 7,700
16/10/2025 9,000 0.7 (8.43%) 100 0.9 0 0 8,300 9,500 7,100
15/10/2025 8,300 0.9 (12.16%) 100 0.83 0 0 7,400 8,500 6,300
14/10/2025 7,500 -1.2 (-13.79%) 1,600 11.85 0 0 8,700 10,000 7,400
13/10/2025 8,700 -0.1 (-1.14%) 300 2.61 0 0 8,800 10,100 7,500
10/10/2025 8,700 -0.2 (-2.25%) 201 1.77 0 0 8,900 10,200 7,600
09/10/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
08/10/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
07/10/2025 8,900 -0.1 (-1.11%) 5,621 50.03 0 0 9,000 10,300 7,700
06/10/2025 8,900 -0.6 (-6.32%) 1,300 11.69 0 0 9,500 10,900 8,100
03/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
02/10/2025 9,500 0 (0%) 2 0.02 0 0 9,500 10,900 8,100

Dữ liệu lịch sử - BSC

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