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
07/05/2026 8,800 -0.2 (-2.22%) 0 0 0 0 9,000 10,300 7,700
06/05/2026 8,800 0.2 (2.33%) 802 7.2 0 0 8,600 9,800 7,400
05/05/2026 8,700 0.2 (2.35%) 900 7.78 0 0 8,500 9,700 7,300
04/05/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
29/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
28/04/2026 8,500 -0.1 (-1.16%) 235 1.99 0 0 8,600 9,800 7,400
24/04/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
23/04/2026 8,600 0 (0%) 1,307 11.24 0 0 8,600 9,800 7,400
22/04/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
21/04/2026 8,500 -0.1 (-1.16%) 1,300 11.14 0 0 8,600 9,800 7,400
20/04/2026 8,600 -0.3 (-3.37%) 1,400 12.04 0 0 8,900 10,200 7,600
17/04/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
16/04/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
15/04/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
14/04/2026 8,900 0 (0%) 300 2.67 0 0 8,900 10,200 7,600
13/04/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
10/04/2026 8,900 0 (0%) 35 0.31 0 0 8,900 10,200 7,600
09/04/2026 8,900 0 (0%) 1,400 12.46 0 0 8,900 10,200 7,600
08/04/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
07/04/2026 8,900 0.3 (3.49%) 100 0.89 0 0 8,600 9,800 7,400
06/04/2026 8,900 0 (0%) 600 5.14 0 0 8,900 10,200 7,600
03/04/2026 8,900 0.1 (1.14%) 300 2.67 0 0 8,800 10,100 7,500
02/04/2026 8,500 -0.3 (-3.41%) 3,000 26.5 0 0 8,800 10,100 7,500
01/04/2026 8,800 0.1 (1.15%) 2,100 18.48 0 0 8,700 10,000 7,400
31/03/2026 8,900 0.4 (4.71%) 500 4.37 0 0 8,500 9,700 7,300
30/03/2026 8,500 -0.1 (-1.16%) 400 3.4 0 0 8,600 9,800 7,400
27/03/2026 8,600 0 (0%) 200 1.71 0 0 8,600 9,800 7,400
26/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
25/03/2026 8,600 0.1 (1.18%) 802 6.93 0 0 8,500 9,700 7,300
24/03/2026 8,300 -0.1 (-1.19%) 1,500 12.76 0 0 8,400 9,600 7,200
23/03/2026 8,300 -0.3 (-3.49%) 703 5.91 0 0 8,600 9,800 7,400
20/03/2026 8,700 0.1 (1.16%) 300 2.58 0 0 8,600 9,800 7,400
19/03/2026 8,500 0 (0%) 2,509 21.53 0 0 8,500 9,700 7,300
18/03/2026 8,500 0 (0%) 407 3.47 0 0 8,500 9,700 7,300
17/03/2026 8,500 -0.1 (-1.16%) 1,200 10.25 0 0 8,600 9,800 7,400
16/03/2026 8,700 -0.2 (-2.25%) 4,323 37.22 0 0 8,900 10,200 7,600
13/03/2026 8,900 0.5 (5.95%) 700 6.23 0 0 8,400 9,600 7,200
12/03/2026 9,000 0.5 (5.88%) 3,603 30.33 0 0 8,500 9,700 7,300
11/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
10/03/2026 8,300 -0.2 (-2.35%) 2,102 17.86 0 0 8,500 9,700 7,300
09/03/2026 8,500 -0.5 (-5.56%) 4,213 35.75 0 0 9,000 10,300 7,700
06/03/2026 8,900 -0.3 (-3.26%) 2,700 24.18 0 0 9,200 10,500 7,900
05/03/2026 9,000 -1.1 (-10.89%) 5,199 48.22 0 0 10,100 11,600 8,600
04/03/2026 9,300 -0.1 (-1.06%) 53,077 536.82 0 0 9,400 10,800 8,000
03/03/2026 9,600 0.4 (4.35%) 32,930 308.78 0 0 9,200 10,500 7,900
02/03/2026 9,000 0.2 (2.27%) 18,411 169.96 0 0 8,800 10,100 7,500
27/02/2026 8,700 -0.5 (-5.43%) 800 7 0 0 9,200 10,500 7,900
26/02/2026 8,900 -0.1 (-1.11%) 1,100 10.11 0 0 9,000 10,300 7,700
25/02/2026 9,000 0.3 (3.45%) 11,200 100.24 0 0 8,700 10,000 7,400
24/02/2026 8,700 0.2 (2.35%) 401 3.48 0 0 8,500 9,700 7,300
23/02/2026 8,600 0.1 (1.18%) 3,200 27.3 0 0 8,500 9,700 7,300
13/02/2026 8,500 -0.2 (-2.3%) 1,300 11.06 0 0 8,700 10,000 7,400
12/02/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
11/02/2026 8,700 -0.1 (-1.14%) 100 0.87 0 0 8,800 10,100 7,500
10/02/2026 8,800 0.3 (3.53%) 200 1.75 0 0 8,500 9,700 7,300
09/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
06/02/2026 8,600 -0.2 (-2.27%) 7,700 65.75 0 0 8,800 10,100 7,500
05/02/2026 8,800 0.2 (2.33%) 200 1.76 0 0 8,600 9,800 7,400
04/02/2026 8,700 -0.2 (-2.25%) 4,500 38.81 0 0 8,900 10,200 7,600
03/02/2026 8,800 0 (0%) 2,400 21.3 0 0 8,800 10,100 7,500
02/02/2026 8,800 0 (0%) 12 0.1 0 0 8,800 10,100 7,500
30/01/2026 8,800 0.1 (1.15%) 16,019 140.54 0 0 8,700 10,000 7,400
29/01/2026 8,700 0.2 (2.35%) 460 3.97 0 0 8,500 9,700 7,300
28/01/2026 8,500 0 (0%) 256 2.18 0 0 8,500 9,700 7,300
27/01/2026 8,500 0 (0%) 1,052 8.99 0 0 8,500 9,700 7,300
26/01/2026 8,500 0 (0%) 6,407 54.46 0 0 8,500 9,700 7,300
23/01/2026 8,500 -0.3 (-3.41%) 8,001 68.2 0 0 8,800 10,100 7,500
22/01/2026 8,800 0.2 (2.33%) 522 4.63 0 0 8,600 9,800 7,400
21/01/2026 8,700 -0.2 (-2.25%) 14,031 120.27 0 0 8,900 10,200 7,600
20/01/2026 8,700 -0.4 (-4.4%) 14,196 125.8 0 0 9,100 10,400 7,800
19/01/2026 8,900 -0.2 (-2.2%) 13,400 121.74 0 0 9,100 10,400 7,800
16/01/2026 9,000 0.1 (1.12%) 19,552 178.05 0 0 8,900 10,200 7,600
15/01/2026 9,100 0.1 (1.11%) 14,400 128.3 0 0 9,000 10,300 7,700
14/01/2026 8,800 0.1 (1.15%) 19,627 176.15 0 0 8,700 10,000 7,400
13/01/2026 8,900 0 (0%) 17,312 151.1 0 0 8,900 10,200 7,600
12/01/2026 8,700 0 (0%) 7,601 67.75 0 0 8,700 10,000 7,400
09/01/2026 9,000 0.5 (5.88%) 28,730 248.9 0 0 8,500 9,700 7,300
08/01/2026 8,200 -0.3 (-3.53%) 19,130 162.62 0 0 8,500 9,700 7,300
07/01/2026 8,600 0.4 (4.88%) 3,300 28.12 0 0 8,200 9,400 7,000
06/01/2026 8,600 0.2 (2.38%) 13,622 112.04 0 0 8,400 9,600 7,200
05/01/2026 8,200 -0.4 (-4.65%) 9,000 75.61 0 0 8,600 9,800 7,400
31/12/2025 8,600 0.1 (1.18%) 600 5.14 0 0 8,500 9,700 7,300
30/12/2025 8,800 0.1 (1.15%) 6,600 56.19 0 0 8,700 10,000 7,400
29/12/2025 8,800 0.2 (2.33%) 700 6.1 0 0 8,600 9,800 7,400
26/12/2025 8,800 -0.1 (-1.12%) 5,610 48.18 0 0 8,900 10,200 7,600
25/12/2025 8,900 0.1 (1.14%) 500 4.44 0 0 8,800 10,100 7,500
24/12/2025 8,800 0 (0%) 100 0.88 0 0 8,800 10,100 7,500
23/12/2025 8,900 0.2 (2.3%) 3,900 34.2 0 0 8,700 10,000 7,400
22/12/2025 8,800 0.3 (3.53%) 708 6.13 0 0 8,500 9,700 7,300
19/12/2025 8,900 0.3 (3.49%) 5,340 45.52 0 0 8,600 9,800 7,400
18/12/2025 8,700 0.1 (1.16%) 1,800 15.46 0 0 8,600 9,800 7,400
17/12/2025 8,900 0.2 (2.3%) 2,300 19.87 0 0 8,700 10,000 7,400
16/12/2025 8,900 0.3 (3.49%) 2,936 25.52 0 0 8,600 9,800 7,400
15/12/2025 8,600 0 (0%) 10,600 91.16 0 0 8,600 9,800 7,400
12/12/2025 8,400 -0.4 (-4.55%) 2,200 18.86 0 0 8,800 10,100 7,500
11/12/2025 8,700 -0.2 (-2.25%) 2,700 23.69 0 0 8,900 10,200 7,600
10/12/2025 8,900 0 (0%) 1,501 13.43 0 0 8,900 10,200 7,600
09/12/2025 9,000 -0.2 (-2.17%) 7,200 64.86 0 0 9,200 10,500 7,900
08/12/2025 9,200 0.3 (3.37%) 20,900 192.56 0 0 8,900 10,200 7,600
05/12/2025 8,900 0.1 (1.14%) 2,504 22.29 0 0 8,800 10,100 7,500
04/12/2025 9,000 0 (0%) 2,300 20.14 0 0 9,000 10,300 7,700
03/12/2025 8,900 0.2 (2.3%) 2,364 21.27 0 0 8,700 10,000 7,400
02/12/2025 8,900 -0.2 (-2.2%) 5,100 44.56 0 0 9,100 10,400 7,800
01/12/2025 9,100 0 (0%) 300 2.81 0 0 9,100 10,400 7,800
28/11/2025 9,100 0.3 (3.41%) 736 6.68 0 0 8,800 10,100 7,500
27/11/2025 8,900 0 (0%) 1,800 15.77 0 0 8,900 10,200 7,600
26/11/2025 8,900 0.2 (2.3%) 500 4.43 0 0 8,700 10,000 7,400
25/11/2025 8,900 0 (0%) 2,101 18.21 0 0 8,900 10,200 7,600
24/11/2025 8,800 0.1 (1.15%) 200 1.77 0 0 8,700 10,000 7,400
21/11/2025 8,900 0 (0%) 5,401 46.8 0 0 8,900 10,200 7,600
20/11/2025 9,000 0 (0%) 2,000 17.8 0 0 9,000 10,300 7,700
19/11/2025 9,000 -0.1 (-1.1%) 2,300 20.68 0 0 9,100 10,400 7,800
18/11/2025 8,900 0.1 (1.14%) 7,000 63.5 0 0 8,800 10,100 7,500
17/11/2025 8,800 0.2 (2.33%) 8,800 77.34 0 0 8,600 9,800 7,400
14/11/2025 8,700 0.2 (2.35%) 1,600 13.82 0 0 8,500 9,700 7,300
13/11/2025 8,500 0.3 (3.66%) 2,000 16.9 0 0 8,200 9,400 7,000
12/11/2025 8,200 -0.2 (-2.38%) 7,400 61.02 0 0 8,400 9,600 7,200
11/11/2025 8,400 0 (0%) 100 0.84 0 0 8,400 9,600 7,200
10/11/2025 8,400 0.3 (3.7%) 100 0.84 0 0 8,100 9,300 6,900
07/11/2025 8,000 -0.2 (-2.44%) 21,200 171.47 0 0 8,200 9,400 7,000

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
AGM UPDATE: DOANH NGHIỆP ĐANG “HÉ LỘ” ĐIỀU GÌ?| CHỨNG AND CHILL
Liên kết nhanh