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 8,600 0 (0%) 500 4.3 0 0 8,600 9,800 7,400
01/04/2026 8,700 0.1 (1.16%) 2,600 22.46 0 0 8,600 9,800 7,400
31/03/2026 8,600 -0.2 (-2.27%) 3,000 25.8 0 0 8,800 10,100 7,500
30/03/2026 8,800 0 (0%) 100 0.88 0 0 8,800 10,100 7,500
27/03/2026 8,800 0.2 (2.33%) 5,200 45.52 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 8,900 0.5 (5.95%) 609 5.25 0 0 8,400 9,600 7,200
24/03/2026 8,300 0.2 (2.47%) 3,400 28.49 0 0 8,100 9,300 6,900
23/03/2026 8,100 -0.6 (-6.9%) 101 0.82 0 0 8,700 10,000 7,400
20/03/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
19/03/2026 8,800 0 (0%) 5,400 47.19 0 0 8,800 10,100 7,500
18/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
17/03/2026 8,800 0 (0%) 100 0.88 0 0 8,800 10,100 7,500
16/03/2026 8,800 0.5 (6.02%) 100 0.88 0 0 8,300 9,500 7,100
13/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
12/03/2026 8,300 0.1 (1.22%) 1,400 11.62 0 0 8,200 9,400 7,000
11/03/2026 8,900 0.8 (9.88%) 2,900 23.89 0 0 8,100 9,300 6,900
10/03/2026 8,300 0.2 (2.47%) 2,700 21.97 0 0 8,100 9,300 6,900
09/03/2026 8,000 -0.7 (-8.05%) 13,800 112.31 0 0 8,700 10,000 7,400
06/03/2026 8,700 0 (0%) 200 1.74 0 0 8,700 10,000 7,400
05/03/2026 8,700 0 (0%) 100 0.87 0 0 8,700 10,000 7,400
04/03/2026 8,700 0 (0%) 300 2.61 0 0 8,700 10,000 7,400
03/03/2026 8,700 0 (0%) 1,114 9.7 0 0 8,700 10,000 7,400
02/03/2026 8,700 0 (0%) 17 0.17 0 0 8,700 10,000 7,400
27/02/2026 8,900 0.1 (1.14%) 1,000 8.66 0 0 8,800 10,100 7,500
26/02/2026 8,800 -0.2 (-2.22%) 2,000 17.6 0 0 9,000 10,300 7,700
25/02/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
24/02/2026 9,000 0.3 (3.45%) 100 0.9 0 0 8,700 10,000 7,400
23/02/2026 9,100 0.5 (5.81%) 600 5.21 0 0 8,600 9,800 7,400
13/02/2026 8,800 0 (0%) 600 5.18 0 0 8,800 10,100 7,500
12/02/2026 8,800 0 (0%) 2 0.02 0 0 8,800 10,100 7,500
11/02/2026 8,800 0 (0%) 2,800 24.64 0 0 8,800 10,100 7,500
10/02/2026 8,800 0.1 (1.15%) 1,100 9.68 0 0 8,700 10,000 7,400
09/02/2026 8,700 -0.1 (-1.14%) 4,000 34.8 0 0 8,800 10,100 7,500
06/02/2026 9,100 0.1 (1.11%) 14,605 128.08 0 0 9,000 10,300 7,700
05/02/2026 8,900 0.1 (1.14%) 2,200 19.75 0 0 8,800 10,100 7,500
04/02/2026 8,800 0 (0%) 10,601 92.89 0 0 8,800 10,100 7,500
03/02/2026 9,100 0.4 (4.6%) 44,500 393.05 0 0 8,700 10,000 7,400
02/02/2026 8,700 -0.2 (-2.25%) 15,500 134.85 0 0 8,900 10,200 7,600
30/01/2026 8,900 0.1 (1.14%) 5,000 44.57 0 0 8,800 10,100 7,500
29/01/2026 8,900 0 (0%) 15,200 133.73 0 0 8,900 10,200 7,600
28/01/2026 8,900 -0.1 (-1.11%) 2,102 18.71 0 0 9,000 10,300 7,700
27/01/2026 9,000 -0.1 (-1.1%) 7,102 63.92 0 0 9,100 10,400 7,800
26/01/2026 9,000 -0.2 (-2.17%) 2,700 24.61 0 0 9,200 10,500 7,900
23/01/2026 9,200 -0.2 (-2.13%) 17,700 162.72 0 0 9,400 10,800 8,000
22/01/2026 9,300 -0.1 (-1.06%) 2,500 23.49 0 0 9,400 10,800 8,000
21/01/2026 9,400 -0.4 (-4.08%) 18,300 171.65 0 0 9,800 11,200 8,400
20/01/2026 9,400 -0.2 (-2.08%) 10,900 106.84 0 0 9,600 11,000 8,200
19/01/2026 9,900 -0.1 (-1%) 21,904 209.86 0 0 10,000 11,500 8,500
16/01/2026 9,900 0.5 (5.32%) 56,602 564.81 0 0 9,400 10,800 8,000
15/01/2026 9,400 0.1 (1.08%) 12,600 118.53 0 0 9,300 10,600 8,000
14/01/2026 9,500 0.5 (5.56%) 31,209 290.92 0 0 9,000 10,300 7,700
13/01/2026 9,000 -0.2 (-2.17%) 2,000 18 0 0 9,200 10,500 7,900
12/01/2026 9,200 0 (0%) 7,500 69 0 0 9,200 10,500 7,900
09/01/2026 9,200 0 (0%) 5,400 49.68 0 0 9,200 10,500 7,900
08/01/2026 9,200 -0.1 (-1.08%) 720 6.64 0 0 9,300 10,600 8,000
07/01/2026 9,300 0 (0%) 8 0.07 0 0 9,300 10,600 8,000
06/01/2026 9,300 0 (0%) 100 0.93 0 0 9,300 10,600 8,000
05/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
31/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
30/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
29/12/2025 9,300 -0.1 (-1.06%) 1,101 10.23 0 0 9,400 10,800 8,000
26/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
25/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
24/12/2025 9,400 0 (0%) 500 4.7 0 0 9,400 10,800 8,000
23/12/2025 9,700 -0.1 (-1.02%) 200 1.87 0 0 9,800 11,200 8,400
22/12/2025 9,900 0.6 (6.45%) 201 2. 0 0 9,300 10,600 8,000
19/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
18/12/2025 9,300 0 (0%) 200 1.86 0 0 9,300 10,600 8,000
17/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
16/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
15/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
12/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
11/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
10/12/2025 9,400 0.1 (1.08%) 700 6.5 0 0 9,300 10,600 8,000
09/12/2025 8,900 -0.4 (-4.3%) 10,100 93.89 0 0 9,300 10,600 8,000
08/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
05/12/2025 9,300 0 (0%) 300 2.79 0 0 9,300 10,600 8,000
04/12/2025 9,300 0 (0%) 1 0.01 0 0 9,300 10,600 8,000
03/12/2025 9,300 0.3 (3.33%) 100 0.93 0 0 9,000 10,300 7,700
02/12/2025 9,200 0 (0%) 300 2.7 0 0 9,200 10,500 7,900
01/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
28/11/2025 9,200 -0.1 (-1.08%) 200 1.84 0 0 9,300 10,600 8,000
27/11/2025 9,300 0.1 (1.09%) 100 0.93 0 0 9,200 10,500 7,900
26/11/2025 9,200 0.4 (4.55%) 105 0.97 0 0 8,800 10,100 7,500
25/11/2025 8,800 -0.5 (-5.38%) 100 0.88 0 0 9,300 10,600 8,000
24/11/2025 9,300 0 (0%) 100 0.93 0 0 9,300 10,600 8,000
21/11/2025 9,700 0.6 (6.59%) 300 2.79 0 0 9,100 10,400 7,800
20/11/2025 9,100 0.1 (1.11%) 1,600 14.56 0 0 9,000 10,300 7,700
19/11/2025 9,000 0 (0%) 5,500 49.52 0 0 9,000 10,300 7,700
18/11/2025 9,000 0 (0%) 3,900 35.11 0 0 9,000 10,300 7,700
17/11/2025 9,000 0 (0%) 12,600 113.5 0 0 9,000 10,300 7,700
14/11/2025 9,000 -0.1 (-1.1%) 3,906 35.3 0 0 9,100 10,400 7,800
13/11/2025 9,000 -0.1 (-1.1%) 1,500 13.6 0 0 9,100 10,400 7,800
12/11/2025 9,100 0.1 (1.11%) 2,000 18.11 0 0 9,000 10,300 7,700
11/11/2025 9,000 0.1 (1.12%) 2,700 24.36 0 0 8,900 10,200 7,600
10/11/2025 9,000 -0.1 (-1.1%) 3,000 26.8 0 0 9,100 10,400 7,800
07/11/2025 9,100 0 (0%) 1,512 13.76 0 0 9,100 10,400 7,800
06/11/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
05/11/2025 9,100 0 (0%) 100 0.91 0 0 9,100 10,400 7,800
04/11/2025 9,100 0 (0%) 3,302 30.05 0 0 9,100 10,400 7,800
03/11/2025 9,100 0 (0%) 56 0.52 0 0 9,100 10,400 7,800
31/10/2025 9,100 0 (0%) 7 0.06 0 0 9,100 10,400 7,800
30/10/2025 9,100 0 (0%) 4,408 40.06 0 0 9,100 10,400 7,800
29/10/2025 9,100 0.1 (1.11%) 1,200 10.91 0 0 9,000 10,300 7,700
28/10/2025 9,000 0 (0%) 24,300 218.62 0 0 9,000 10,300 7,700
27/10/2025 9,000 0 (0%) 210 1.89 0 0 9,000 10,300 7,700
24/10/2025 9,000 0 (0%) 21,101 189.91 0 0 9,000 10,300 7,700
23/10/2025 9,100 0.2 (2.25%) 36,000 324.24 0 0 8,900 10,200 7,600
22/10/2025 9,100 0.2 (2.25%) 4,209 37.58 0 0 8,900 10,200 7,600
21/10/2025 9,000 -0.2 (-2.17%) 2,200 19.63 0 0 9,200 10,500 7,900
20/10/2025 9,200 -0.2 (-2.13%) 200 1.84 0 0 9,400 10,800 8,000
17/10/2025 9,300 -0.1 (-1.06%) 300 2.81 0 0 9,400 10,800 8,000
16/10/2025 9,400 0 (0%) 2,300 21.62 0 0 9,400 10,800 8,000
15/10/2025 9,300 -0.2 (-2.11%) 6,400 60.17 0 0 9,500 10,900 8,100
14/10/2025 9,500 0.3 (3.26%) 1,300 12.35 0 0 9,200 10,500 7,900
13/10/2025 9,100 -0.2 (-2.15%) 1,100 10.11 0 0 9,300 10,600 8,000
10/10/2025 9,200 0 (0%) 1,500 14 0 0 9,200 10,500 7,900
09/10/2025 9,100 -0.2 (-2.15%) 6,600 60.63 0 0 9,300 10,600 8,000
08/10/2025 9,300 -0.1 (-1.06%) 8,604 80.02 0 0 9,400 10,800 8,000
07/10/2025 9,400 -0.1 (-1.05%) 4,700 44.19 0 0 9,500 10,900 8,100
06/10/2025 9,700 0.1 (1.04%) 13,500 128.33 0 0 9,600 11,000 8,200
03/10/2025 9,600 0.1 (1.05%) 1,100 10.56 0 0 9,500 10,900 8,100
02/10/2025 9,500 0 (0%) 2,900 27.55 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