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
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
24/11/2025 8,600 -0.2 (-2.27%) 300 2.56 0 0 8,800 9,410 8,190
21/11/2025 8,800 0.15 (1.73%) 100 0.88 0 0 8,650 9,250 8,050
20/11/2025 8,650 0 (0%) 0 0 0 0 8,650 9,250 8,050
19/11/2025 8,650 0 (0%) 200 1.73 0 0 8,650 9,250 8,050
18/11/2025 8,650 0 (0%) 0 0 0 0 8,650 9,250 8,050
17/11/2025 8,650 0 (0%) 900 7.71 0 0 8,650 9,250 8,050
14/11/2025 8,650 -0.03 (-0.35%) 800 6.86 0 0 8,680 9,280 8,080
13/11/2025 8,680 0 (0%) 0 0 0 0 8,680 9,280 8,080
12/11/2025 8,680 0.03 (0.35%) 100 0.87 0 0 8,650 9,250 8,050
11/11/2025 8,650 0 (0%) 0 0 0 0 8,650 9,250 8,050
10/11/2025 8,650 0 (0%) 500 4.29 0 0 8,650 9,250 8,050
07/11/2025 8,650 0.05 (0.58%) 400 3.46 0 0 8,600 9,200 8,000
06/11/2025 8,600 -0.05 (-0.58%) 500 4.24 0 0 8,650 9,250 8,050
05/11/2025 8,650 0.05 (0.58%) 6,500 55.34 0 0 8,600 9,200 8,000
04/11/2025 8,600 0.1 (1.18%) 15,300 133.61 0 0 8,500 9,090 7,910
03/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
31/10/2025 8,500 0 (0%) 500 4.15 0 0 8,500 9,090 7,910
30/10/2025 8,500 0.01 (0.12%) 6,300 53.55 0 0 8,490 9,080 7,900
29/10/2025 8,490 -0.11 (-1.28%) 1,000 8.51 0 0 8,600 9,200 8,000
28/10/2025 8,600 -0.14 (-1.6%) 1,200 10.15 0 0 8,740 9,350 8,130
27/10/2025 8,740 -0.06 (-0.68%) 4,300 36.52 0 0 8,800 9,410 8,190
24/10/2025 8,800 -0.1 (-1.12%) 400 3.41 0 0 8,900 9,520 8,280
23/10/2025 8,900 0.1 (1.14%) 100 0.89 0 0 8,800 9,410 8,190
22/10/2025 8,800 0.1 (1.15%) 1,500 13.2 0 0 8,700 9,300 8,100
21/10/2025 8,700 0 (0%) 500 4.26 0 0 8,700 9,300 8,100
20/10/2025 8,700 0.05 (0.58%) 1,900 16.51 0 0 8,650 9,250 8,050
17/10/2025 8,650 0.05 (0.58%) 3,500 29.88 0 0 8,600 9,200 8,000
16/10/2025 8,600 0 (0%) 800 6.82 0 0 8,600 9,200 8,000
15/10/2025 8,600 0.1 (1.18%) 4,500 38.68 0 0 8,500 9,090 7,910
14/10/2025 8,500 0.05 (0.59%) 800 6.78 0 0 8,450 9,040 7,860
13/10/2025 8,450 -0.15 (-1.74%) 1,900 16.06 0 0 8,600 9,200 8,000
10/10/2025 8,600 0.1 (1.18%) 2,500 21.43 0 0 8,500 9,090 7,910
09/10/2025 8,500 -0.15 (-1.73%) 100 0.85 0 0 8,650 9,250 8,050
08/10/2025 8,650 -0.05 (-0.57%) 1,400 12.12 0 0 8,700 9,300 8,100
07/10/2025 8,700 0 (0%) 0 0 0 0 8,700 9,300 8,100
06/10/2025 8,700 0.12 (1.4%) 1,000 8.74 0 0 8,580 9,180 7,980
03/10/2025 8,580 -0.11 (-1.27%) 7,200 61.23 0 0 8,690 9,290 8,090
02/10/2025 8,690 -0.11 (-1.25%) 1,300 11.01 0 0 8,800 9,410 8,190

Dữ liệu lịch sử - BSC

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