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
25/05/2026 7,350 0 (0%) 0 0 0 0 7,350 7,860 6,840
22/05/2026 7,350 0.25 (3.52%) 500 3.62 0 0 7,100 7,590 6,610
21/05/2026 7,100 -0.11 (-1.53%) 300 2.08 0 0 7,210 7,710 6,710
20/05/2026 7,210 0 (0%) 3,100 22.09 0 0 7,210 7,710 6,710
19/05/2026 7,210 -0.28 (-3.74%) 10,200 73.99 0 0 7,490 8,010 6,970
18/05/2026 7,490 -0.04 (-0.53%) 1,100 7.95 0 0 7,530 8,050 7,010
15/05/2026 7,530 -0.01 (-0.13%) 100 0.75 0 0 7,540 8,060 7,020
14/05/2026 7,540 0 (0%) 0 0 0 0 7,540 8,060 7,020
13/05/2026 7,540 0 (0%) 0 0 0 0 7,540 8,060 7,020
12/05/2026 7,540 0 (0%) 600 4.41 0 0 7,540 8,060 7,020
11/05/2026 7,840 0.44 (5.95%) 17,500 131.42 0 0 7,400 7,910 6,890
08/05/2026 7,400 0 (0%) 900 6.67 0 0 7,400 7,910 6,890
07/05/2026 7,400 -0.35 (-4.52%) 3,200 24.44 0 0 7,750 8,290 7,210
06/05/2026 7,750 0.27 (3.61%) 1,100 8.2 0 0 7,480 8,000 6,960
05/05/2026 7,480 0 (0%) 200 1.5 0 0 7,480 8,000 6,960
04/05/2026 7,480 0 (0%) 500 3.74 0 0 7,480 8,000 6,960
29/04/2026 7,480 0.02 (0.27%) 1,100 8.21 0 0 7,460 7,980 6,940
28/04/2026 7,460 0.19 (2.61%) 6,200 42.74 0 0 7,270 7,770 6,770
24/04/2026 7,270 -0.13 (-1.76%) 100 0.73 0 0 7,400 7,910 6,890
23/04/2026 7,400 -0.23 (-3.01%) 2,300 16.85 0 0 7,630 8,160 7,100
22/04/2026 7,630 0.03 (0.39%) 800 6.03 0 0 7,600 8,130 7,070
21/04/2026 7,600 -0.08 (-1.04%) 1,300 9.88 0 0 7,680 8,210 7,150
20/04/2026 7,680 0.27 (3.64%) 1,900 14.27 0 0 7,410 7,920 6,900
17/04/2026 7,410 -0.29 (-3.77%) 3,300 25.16 0 0 7,700 8,230 7,170
16/04/2026 7,700 0 (0%) 400 3.06 0 0 7,700 8,230 7,170
15/04/2026 7,700 -0.12 (-1.53%) 300 2.32 0 0 7,820 8,360 7,280
14/04/2026 7,820 0 (0%) 0 0 0 0 7,820 8,360 7,280
13/04/2026 7,820 0 (0%) 2,500 19.52 0 0 7,820 8,360 7,280
10/04/2026 7,820 0 (0%) 3,200 25.09 0 0 7,820 8,360 7,280
09/04/2026 7,820 0 (0%) 0 0 0 0 7,820 8,360 7,280
08/04/2026 7,820 0.1 (1.3%) 600 4.67 0 0 7,720 8,260 7,180
07/04/2026 7,720 0 (0%) 0 0 0 0 7,720 8,260 7,180
06/04/2026 7,720 0 (0%) 200 1.54 0 0 7,720 8,260 7,180
03/04/2026 7,720 -0.03 (-0.39%) 1,500 11.12 0 0 7,750 8,290 7,210
02/04/2026 7,750 0.25 (3.33%) 2,300 17.73 0 0 7,500 8,020 6,980
01/04/2026 7,500 -0.2 (-2.6%) 600 4.54 0 0 7,700 8,230 7,170
31/03/2026 7,700 -0.05 (-0.65%) 200 1.52 0 0 7,750 8,290 7,210
30/03/2026 7,750 -0.1 (-1.27%) 2,500 18.85 0 0 7,850 8,390 7,310
27/03/2026 7,850 0.05 (0.64%) 1,200 9.37 0 0 7,800 8,340 7,260
26/03/2026 7,800 0.1 (1.3%) 2,200 17.23 0 0 7,700 8,230 7,170
25/03/2026 7,700 0.02 (0.26%) 2,700 20.9 0 0 7,680 8,210 7,150
24/03/2026 7,680 -0.02 (-0.26%) 4,200 32.28 0 0 7,700 8,230 7,170
23/03/2026 8,400 0.05 (0.6%) 4,800 39.57 0 0 8,350 8,930 7,770
20/03/2026 8,350 0 (0%) 6,900 58.42 0 0 8,350 8,930 7,770
19/03/2026 8,350 -0.11 (-1.3%) 2,000 16.71 0 0 8,460 9,050 7,870
18/03/2026 8,460 0 (0%) 0 0 0 0 8,460 9,050 7,870
17/03/2026 8,460 0 (0%) 3,900 33.05 0 0 8,460 9,050 7,870
16/03/2026 8,460 -0.01 (-0.12%) 4,000 33.21 0 0 8,470 9,060 7,880
13/03/2026 8,470 -0.01 (-0.12%) 800 6.78 0 0 8,480 9,070 7,890
12/03/2026 8,480 -0.11 (-1.28%) 3,100 25.96 0 0 8,590 9,190 7,990
11/03/2026 8,590 0 (0%) 1,000 8.59 0 0 8,590 9,190 7,990
10/03/2026 8,590 0.39 (4.76%) 1,300 10.7 0 0 8,200 8,770 7,630
09/03/2026 8,200 -0.3 (-3.53%) 5,100 40.46 0 0 8,500 9,090 7,910
06/03/2026 8,500 0 (0%) 2,000 17 0 0 8,500 9,090 7,910
05/03/2026 8,500 0.32 (3.91%) 10,100 85.47 0 0 8,180 8,750 7,610
04/03/2026 8,180 -0.02 (-0.24%) 3,200 25.67 0 0 8,200 8,770 7,630
03/03/2026 8,200 0.2 (2.5%) 400 3.26 0 0 8,000 8,560 7,440
02/03/2026 8,000 0 (0%) 2,500 19.99 0 0 8,000 8,560 7,440
27/02/2026 8,000 0.05 (0.63%) 2,800 22.33 0 0 7,950 8,500 7,400
26/02/2026 7,950 0.01 (0.13%) 200 1.57 0 0 7,940 8,490 7,390
25/02/2026 7,940 0.04 (0.51%) 5,300 41.04 0 0 7,900 8,450 7,350
24/02/2026 7,900 -0.02 (-0.25%) 1,100 8.59 0 0 7,920 8,470 7,370
23/02/2026 7,920 0.12 (1.54%) 5,100 40.34 0 0 7,800 8,340 7,260
13/02/2026 7,800 0.14 (1.83%) 100 0.78 0 0 7,660 8,190 7,130
12/02/2026 7,660 -0.24 (-3.04%) 1,700 13.35 0 0 7,900 8,450 7,350
11/02/2026 7,900 -0.01 (-0.13%) 700 5.42 0 0 7,910 8,460 7,360
10/02/2026 7,910 0 (0%) 0 0 0 0 7,910 8,460 7,360
09/02/2026 7,910 0 (0%) 0 0 0 0 7,910 8,460 7,360
06/02/2026 7,910 0 (0%) 0 0 0 0 7,910 8,460 7,360
05/02/2026 7,910 0 (0%) 0 0 0 0 7,910 8,460 7,360
04/02/2026 7,910 0.02 (0.25%) 100 0.79 0 0 7,890 8,440 7,340
03/02/2026 7,890 0 (0%) 900 6.95 0 0 7,890 8,440 7,340
02/02/2026 7,890 -0.03 (-0.38%) 2,200 17.31 0 0 7,920 8,470 7,370
30/01/2026 7,920 0.02 (0.25%) 200 1.53 0 0 7,900 8,450 7,350
29/01/2026 7,900 0.1 (1.28%) 2,000 15.65 0 0 7,800 8,340 7,260
28/01/2026 7,800 0 (0%) 2,100 16.38 0 0 7,800 8,340 7,260
27/01/2026 7,800 -0.1 (-1.27%) 4,100 32.13 0 0 7,900 8,450 7,350
26/01/2026 7,900 -0.15 (-1.86%) 12,100 96.06 0 0 8,050 8,610 7,490
23/01/2026 8,050 -0.3 (-3.59%) 500 4.03 0 0 8,350 8,930 7,770
22/01/2026 8,350 -0.17 (-2.%) 49,800 395.5 0 0 8,520 9,110 7,930
21/01/2026 8,520 0 (0%) 100 0.85 0 0 8,520 9,110 7,930
20/01/2026 8,520 -0.08 (-0.93%) 2,900 24.72 0 0 8,600 9,200 8,000
19/01/2026 8,600 -0.04 (-0.46%) 10,100 86.89 0 0 8,640 9,240 8,040
16/01/2026 8,640 -0.01 (-0.12%) 900 7.77 0 0 8,650 9,250 8,050
15/01/2026 8,650 0.01 (0.12%) 400 3.45 0 0 8,640 9,240 8,040
14/01/2026 8,640 0 (0%) 100 0.86 0 0 8,640 9,240 8,040
13/01/2026 8,640 -0.01 (-0.12%) 1,300 11.23 0 0 8,650 9,250 8,050
12/01/2026 8,650 0 (0%) 300 2.51 0 0 8,650 9,250 8,050
09/01/2026 8,650 0 (0%) 0 0 0 0 8,650 9,250 8,050
08/01/2026 8,650 -0.05 (-0.57%) 500 4.33 0 0 8,700 9,300 8,100
07/01/2026 8,700 0.4 (4.82%) 600 5.22 0 0 8,300 8,880 7,720
06/01/2026 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
05/01/2026 8,300 0.23 (2.85%) 100 0.83 0 0 8,070 8,630 7,510
31/12/2025 8,070 -0.33 (-3.93%) 500 4.04 0 0 8,400 8,980 7,820
30/12/2025 8,400 0 (0%) 0 0 0 0 8,400 8,980 7,820
29/12/2025 8,400 -0.25 (-2.89%) 2,200 17.84 0 0 8,650 9,250 8,050
26/12/2025 8,650 0 (0%) 0 0 0 0 8,650 9,250 8,050
25/12/2025 8,650 0 (0%) 0 0 0 0 8,650 9,250 8,050
24/12/2025 8,650 0 (0%) 0 0 0 0 8,650 9,250 8,050
23/12/2025 8,650 0 (0%) 0 0 0 0 8,650 9,250 8,050
22/12/2025 8,650 -0.03 (-0.35%) 1,700 13.87 0 0 8,680 9,280 8,080
19/12/2025 8,680 0.12 (1.4%) 700 5.73 0 0 8,560 9,150 7,970
18/12/2025 8,560 0.46 (5.68%) 100 0.86 0 0 8,100 8,660 7,540
17/12/2025 8,100 -0.56 (-6.47%) 1,300 10.53 43,579 377.39 8,660 9,260 8,060
16/12/2025 8,660 0.01 (0.12%) 200 1.68 0 0 8,650 9,250 8,050
15/12/2025 8,650 0.25 (2.98%) 45,500 405.89 0 0 8,400 8,980 7,820
12/12/2025 8,400 0 (0%) 200 1.65 0 0 8,400 8,980 7,820
11/12/2025 8,400 0 (0%) 0 0 0 0 8,400 8,980 7,820
10/12/2025 8,400 0.09 (1.08%) 5,800 48.21 0 0 8,310 8,890 7,730
09/12/2025 8,310 -0.34 (-3.93%) 300 2.53 0 0 8,650 9,250 8,050
08/12/2025 8,650 0.01 (0.12%) 2,500 21.62 0 0 8,640 9,240 8,040
05/12/2025 8,640 0 (0%) 0 0 0 0 8,640 9,240 8,040
04/12/2025 8,640 0 (0%) 0 0 0 0 8,640 9,240 8,040
03/12/2025 8,640 0 (0%) 1,300 11.22 0 0 8,640 9,240 8,040
02/12/2025 8,640 0.16 (1.89%) 2,600 21.35 0 0 8,480 9,070 7,890
01/12/2025 8,480 0 (0%) 0 0 0 0 8,480 9,070 7,890
28/11/2025 8,480 0.02 (0.24%) 1,300 11.02 0 0 8,460 9,050 7,870
27/11/2025 8,460 0 (0%) 200 1.69 0 0 8,460 9,050 7,870
26/11/2025 8,460 0.01 (0.12%) 300 2.54 0 0 8,450 9,040 7,860
25/11/2025 8,450 -0.15 (-1.74%) 400 3.38 0 0 8,600 9,200 8,000

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
LÀN SÓNG CỔ PHẦN HÓA, THOÁI VỐN DNNN ĐANG TRỞ LẠI?| CHỨNG AND CHILL
Liên kết nhanh