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 7,780 0 (0%) 1,500 11.65 0 0 7,780 8,320 7,240
01/04/2026 7,780 0.13 (1.7%) 13,100 97.29 0 0 7,650 8,180 7,120
31/03/2026 7,650 0.05 (0.66%) 7,900 60.44 0 0 7,600 8,130 7,070
30/03/2026 7,600 -0.2 (-2.56%) 9,000 68.21 0 0 7,800 8,340 7,260
27/03/2026 7,800 0.01 (0.13%) 5,600 43.14 0 0 7,790 8,330 7,250
26/03/2026 7,790 0.23 (3.04%) 113,100 870.69 0 0 7,560 8,080 7,040
25/03/2026 7,560 0.07 (0.93%) 36,500 269.34 0 0 7,490 8,010 6,970
24/03/2026 7,490 0.24 (3.31%) 41,400 311.52 0 0 7,250 7,750 6,750
23/03/2026 7,250 -0.43 (-5.6%) 5,300 38.43 0 0 7,680 8,210 7,150
20/03/2026 7,680 -0.11 (-1.41%) 9,600 71.14 0 0 7,790 8,330 7,250
19/03/2026 7,790 0.04 (0.52%) 1,600 12.38 0 0 7,750 8,290 7,210
18/03/2026 7,750 -0.03 (-0.39%) 24,000 178.57 0 0 7,780 8,320 7,240
17/03/2026 7,780 0.08 (1.04%) 15,800 121.9 0 0 7,700 8,230 7,170
16/03/2026 7,700 0.02 (0.26%) 5,300 40.51 0 0 7,680 8,210 7,150
13/03/2026 7,680 0.41 (5.64%) 50,300 379.39 500,000 3,885 7,270 7,770 6,770
12/03/2026 7,270 0 (0%) 17,400 125.67 0 0 7,270 7,770 6,770
11/03/2026 7,270 0.08 (1.11%) 6,000 43.18 0 0 7,190 7,690 6,690
10/03/2026 7,190 0.09 (1.27%) 7,200 51.6 0 0 7,100 7,590 6,610
09/03/2026 7,100 -0.06 (-0.84%) 38,600 276.39 0 0 7,160 7,660 6,660
06/03/2026 7,160 -0.14 (-1.92%) 31,700 224.44 0 0 7,300 7,810 6,790
05/03/2026 7,300 -0.28 (-3.69%) 51,500 374.46 0 0 7,580 8,110 7,050
04/03/2026 7,580 -0.22 (-2.82%) 23,600 174.54 0 0 7,800 8,340 7,260
03/03/2026 7,800 -0.16 (-2.01%) 20,100 152.88 0 0 7,960 8,510 7,410
02/03/2026 7,960 0.05 (0.63%) 21,600 171.22 0 0 7,910 8,460 7,360
27/02/2026 7,910 -0.14 (-1.74%) 48,700 387.92 0 0 8,050 8,610 7,490
26/02/2026 8,050 0.03 (0.37%) 461,400 3,700.41 0 0 8,020 8,580 7,460
25/02/2026 8,020 0.02 (0.25%) 163,800 1,311.11 0 0 8,000 8,560 7,440
24/02/2026 8,000 0.01 (0.13%) 345,600 2,768.38 0 0 7,990 8,540 7,440
23/02/2026 7,990 0.17 (2.17%) 74,000 584.96 0 0 7,820 8,360 7,280
13/02/2026 7,820 -0.03 (-0.38%) 35,400 270.9 0 0 7,850 8,390 7,310
12/02/2026 7,850 0.15 (1.95%) 9,100 72.02 0 0 7,700 8,230 7,170
11/02/2026 7,700 -0.2 (-2.53%) 6,300 49.26 0 0 7,900 8,450 7,350
10/02/2026 7,900 -0.05 (-0.63%) 29,800 231.21 0 0 7,950 8,500 7,400
09/02/2026 7,950 0.37 (4.88%) 186,700 1,474.12 0 0 7,580 8,110 7,050
06/02/2026 7,580 0.19 (2.57%) 160,300 1,231.69 0 0 7,390 7,900 6,880
05/02/2026 7,390 0.08 (1.09%) 35,600 260.42 0 0 7,310 7,820 6,800
04/02/2026 7,310 -0.02 (-0.27%) 233,600 1,743.61 0 0 7,330 7,840 6,820
03/02/2026 7,330 -0.1 (-1.35%) 30,800 223.3 0 0 7,430 7,950 6,910
02/02/2026 7,430 -0.07 (-0.93%) 298,500 2,147.68 0 0 7,500 8,020 6,980
30/01/2026 7,500 0.05 (0.67%) 31,600 236. 0 0 7,450 7,970 6,930
29/01/2026 7,450 0.02 (0.27%) 14,500 105.01 0 0 7,430 7,950 6,910
28/01/2026 7,430 0.03 (0.41%) 229,800 1,662.19 0 0 7,400 7,910 6,890
27/01/2026 7,400 0.05 (0.68%) 23,400 172.88 0 0 7,350 7,860 6,840
26/01/2026 7,350 -0.11 (-1.47%) 6,600 47.73 0 0 7,460 7,980 6,940
23/01/2026 7,460 -0.11 (-1.45%) 15,700 114.6 0 0 7,570 8,090 7,050
22/01/2026 7,570 0.02 (0.26%) 9,300 69.72 0 0 7,550 8,070 7,030
21/01/2026 7,550 0 (0%) 17,700 133.15 0 0 7,550 8,070 7,030
20/01/2026 7,550 0.08 (1.07%) 46,500 348.55 0 0 7,470 7,990 6,950
19/01/2026 7,470 0.02 (0.27%) 37,500 280.67 0 0 7,450 7,970 6,930
16/01/2026 7,450 0 (0%) 56,000 419.38 0 0 7,450 7,970 6,930
15/01/2026 7,450 -0.06 (-0.8%) 18,100 130.87 0 0 7,510 8,030 6,990
14/01/2026 7,510 0.01 (0.13%) 18,500 137.88 0 0 7,500 8,020 6,980
13/01/2026 7,500 -0.01 (-0.13%) 26,200 196.01 0 0 7,510 8,030 6,990
12/01/2026 7,510 0.12 (1.62%) 3,800 28.31 0 0 7,390 7,900 6,880
09/01/2026 7,390 -0.11 (-1.47%) 6,100 44.02 0 0 7,500 8,020 6,980
08/01/2026 7,500 0.12 (1.63%) 21,300 158.81 0 0 7,380 7,890 6,870
07/01/2026 7,380 0.02 (0.27%) 11,400 82.12 0 0 7,360 7,870 6,850
06/01/2026 7,360 0 (0%) 12,100 88.36 0 0 7,360 7,870 6,850
05/01/2026 7,360 0.05 (0.68%) 5,600 40.97 0 0 7,310 7,820 6,800
31/12/2025 7,310 -0.1 (-1.35%) 16,100 117.98 0 0 7,410 7,920 6,900
30/12/2025 7,410 0.26 (3.64%) 1,900 13.79 0 0 7,150 7,650 6,650
29/12/2025 7,150 -0.17 (-2.32%) 83,100 599.39 0 0 7,320 7,830 6,810
26/12/2025 7,320 -0.26 (-3.43%) 34,900 255.58 0 0 7,580 8,110 7,050
25/12/2025 7,580 0.01 (0.13%) 18,100 133.99 0 0 7,570 8,090 7,050
24/12/2025 7,570 -0.03 (-0.39%) 4,800 36.05 0 0 7,600 8,130 7,070
23/12/2025 7,600 0.1 (1.33%) 10,300 77.7 0 0 7,500 8,020 6,980
22/12/2025 7,500 -0.3 (-3.85%) 29,600 225.07 0 0 7,800 8,340 7,260
19/12/2025 7,800 0.05 (0.65%) 14,400 112.05 0 0 7,750 8,290 7,210
18/12/2025 7,750 0.05 (0.65%) 130,800 1,028.72 0 0 7,700 8,230 7,170
17/12/2025 7,700 0 (0%) 12,600 96.56 0 0 7,700 8,230 7,170
16/12/2025 7,700 -0.09 (-1.16%) 3,500 26.69 0 0 7,790 8,330 7,250
15/12/2025 7,790 0.09 (1.17%) 124,400 936.16 0 0 7,700 8,230 7,170
12/12/2025 7,700 -0.01 (-0.13%) 37,200 288.58 0 0 7,710 8,240 7,180
11/12/2025 7,710 0 (0%) 181,600 1,404.3 0 0 7,710 8,240 7,180
10/12/2025 7,710 -0.16 (-2.03%) 20,600 159.28 0 0 7,870 8,420 7,320
09/12/2025 7,870 -0.13 (-1.63%) 20,000 155.52 0 0 8,000 8,560 7,440
08/12/2025 8,000 0 (0%) 154,900 1,234.43 0 0 8,000 8,560 7,440
05/12/2025 8,000 0 (0%) 112,100 878.8 0 0 8,000 8,560 7,440
04/12/2025 8,000 0 (0%) 276,600 2,212.8 0 0 8,000 8,560 7,440
03/12/2025 8,000 -0.01 (-0.12%) 134,300 1,074.21 0 0 8,010 8,570 7,450
02/12/2025 8,010 0.41 (5.39%) 470,500 3,726.37 0 0 7,600 8,130 7,070
01/12/2025 7,600 0.22 (2.98%) 224,500 1,667.61 0 0 7,380 7,890 6,870
28/11/2025 7,380 -0.22 (-2.89%) 32,200 241.18 0 0 7,600 8,130 7,070
27/11/2025 7,600 -0.19 (-2.44%) 10,900 82.96 0 0 7,790 8,330 7,250
26/11/2025 7,790 -0.01 (-0.13%) 36,700 280.61 0 0 7,800 8,340 7,260
25/11/2025 7,800 0.17 (2.23%) 126,000 957.88 0 0 7,630 8,160 7,100
24/11/2025 7,630 0.03 (0.39%) 173,900 1,322.75 0 0 7,600 8,130 7,070
21/11/2025 7,600 0.1 (1.33%) 199,400 1,497.08 0 0 7,500 8,020 6,980
20/11/2025 7,500 0 (0%) 188,400 1,407.9 0 0 7,500 8,020 6,980
19/11/2025 7,500 -0.03 (-0.4%) 241,000 1,758.72 0 0 7,530 8,050 7,010
18/11/2025 7,530 0.02 (0.27%) 337,900 2,521.46 140,000 1,041.6 7,510 8,030 6,990
17/11/2025 7,510 0.07 (0.94%) 153,800 1,165.05 216,800 1,612.99 7,440 7,960 6,920
14/11/2025 7,440 0.44 (6.29%) 531,800 3,920.54 0 0 7,000 7,490 6,510
13/11/2025 7,000 0.01 (0.14%) 141,000 985.68 0 0 6,990 7,470 6,510
12/11/2025 6,990 0.09 (1.3%) 57,900 404.84 0 0 6,900 7,380 6,420
11/11/2025 6,900 -0.08 (-1.15%) 96,400 672.77 0 0 6,980 7,460 6,500
10/11/2025 6,980 0.22 (3.25%) 119,700 831.82 0 0 6,760 7,230 6,290
07/11/2025 6,760 -0.19 (-2.73%) 67,600 471.41 0 0 6,950 7,430 6,470
06/11/2025 6,950 0.15 (2.21%) 84,300 586.47 0 0 6,800 7,270 6,330
05/11/2025 6,800 -0.16 (-2.3%) 70,000 485.4 0 0 6,960 7,440 6,480
04/11/2025 6,960 0.3 (4.5%) 185,900 1,281.95 0 0 6,660 7,120 6,200
03/11/2025 6,660 0.01 (0.15%) 254,000 1,720.4 0 0 6,650 7,110 6,190
31/10/2025 6,650 0 (0%) 110,600 733.01 0 0 6,650 7,110 6,190
30/10/2025 6,650 0.26 (4.07%) 154,000 1,018.41 0 0 6,390 6,830 5,950
29/10/2025 6,390 -0.11 (-1.69%) 35,000 227.51 0 0 6,500 6,950 6,050
28/10/2025 6,500 0.02 (0.31%) 28,900 187.33 0 0 6,480 6,930 6,030
27/10/2025 6,480 0.08 (1.25%) 45,400 292.42 0 0 6,400 6,840 5,960
24/10/2025 6,400 -0.02 (-0.31%) 71,700 459.55 0 0 6,420 6,860 5,980
23/10/2025 6,420 -0.02 (-0.31%) 17,900 112.73 0 0 6,440 6,890 5,990
22/10/2025 6,440 -0.05 (-0.77%) 25,700 161.61 0 0 6,490 6,940 6,040
21/10/2025 6,490 -0.01 (-0.15%) 86,100 548.4 0 0 6,500 6,950 6,050
20/10/2025 6,500 0.24 (3.83%) 125,000 796.02 0 0 6,260 6,690 5,830
17/10/2025 6,260 0 (0%) 53,400 334.23 0 0 6,260 6,690 5,830
16/10/2025 6,260 0.06 (0.97%) 112,200 681.73 0 0 6,200 6,630 5,770
15/10/2025 6,200 -0.05 (-0.8%) 178,100 1,104.12 0 0 6,250 6,680 5,820
14/10/2025 6,250 -0.35 (-5.3%) 81,800 511.88 0 0 6,600 7,060 6,140
13/10/2025 6,600 -0.11 (-1.64%) 167,200 1,076.03 0 0 6,710 7,170 6,250
10/10/2025 6,710 -0.07 (-1.03%) 27,500 186.36 0 0 6,780 7,250 6,310
09/10/2025 6,780 -0.06 (-0.88%) 45,800 312.79 0 0 6,840 7,310 6,370
08/10/2025 6,840 0 (0%) 74,400 506.42 0 0 6,840 7,310 6,370
07/10/2025 6,840 0.01 (0.15%) 101,200 692.08 0 0 6,830 7,300 6,360
06/10/2025 6,830 -0.02 (-0.29%) 67,600 462.35 0 0 6,850 7,320 6,380
03/10/2025 6,850 -0.01 (-0.15%) 83,800 570.77 0 0 6,860 7,340 6,380
02/10/2025 6,860 -0.03 (-0.44%) 57,600 395.46 0 0 6,890 7,370 6,410

Dữ liệu lịch sử - BSC

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