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
06/05/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
05/05/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
04/05/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
29/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
28/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
24/04/2026 7,500 0 (0%) 1,500 11.25 0 0 7,500 8,020 6,980
23/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
22/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
21/04/2026 7,500 -0.3 (-3.85%) 100 0.75 0 0 7,800 8,340 7,260
20/04/2026 7,800 0 (0%) 0 0 0 0 7,800 8,340 7,260
17/04/2026 7,800 -0.3 (-3.7%) 300 2.4 0 0 8,100 8,660 7,540
16/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
15/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
14/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
13/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
10/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
09/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
08/04/2026 8,100 0 (0%) 3,000 24.3 0 0 8,100 8,660 7,540
07/04/2026 8,100 0.04 (0.5%) 100 0.81 0 0 8,060 8,620 7,500
06/04/2026 8,060 -0.04 (-0.49%) 100 0.81 0 0 8,100 8,660 7,540
03/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
02/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
01/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
31/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
30/03/2026 8,100 0 (0%) 200 1.62 0 0 8,100 8,660 7,540
27/03/2026 8,100 0 (0%) 100 0.81 0 0 8,100 8,660 7,540
26/03/2026 8,100 0.1 (1.25%) 100 0.81 0 0 8,000 8,560 7,440
25/03/2026 8,000 -0.3 (-3.61%) 100 0.8 0 0 8,300 8,880 7,720
24/03/2026 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
23/03/2026 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
20/03/2026 8,300 0.2 (2.47%) 100 0.83 0 0 8,100 8,660 7,540
19/03/2026 8,100 0 (0%) 400 3.24 0 0 8,100 8,660 7,540
18/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
17/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
16/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
13/03/2026 8,100 0 (0%) 200 1.62 0 0 8,100 8,660 7,540
12/03/2026 8,100 0 (0%) 100 0.81 0 0 8,100 8,660 7,540
11/03/2026 8,100 0.05 (0.62%) 300 2.33 0 0 8,050 8,610 7,490
10/03/2026 8,050 0 (0%) 100 0.81 0 0 8,050 8,610 7,490
09/03/2026 8,050 -0.05 (-0.62%) 100 0.81 0 0 8,100 8,660 7,540
06/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
05/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
04/03/2026 8,100 0 (0%) 100 0.81 0 0 8,100 8,660 7,540
03/03/2026 8,100 0 (0%) 100 0.81 0 0 8,100 8,660 7,540
02/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
27/02/2026 8,100 0 (0%) 200 1.62 0 0 8,100 8,660 7,540
26/02/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
25/02/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
24/02/2026 8,100 0 (0%) 100 0.81 0 0 8,100 8,660 7,540
23/02/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
13/02/2026 8,100 0 (0%) 100 0.81 0 0 8,100 8,660 7,540
12/02/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
11/02/2026 8,100 0 (0%) 100 0.81 0 0 8,100 8,660 7,540
10/02/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
09/02/2026 8,100 0 (0%) 100 0.81 0 0 8,100 8,660 7,540
06/02/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
05/02/2026 8,100 0 (0%) 200 1.6 0 0 8,100 8,660 7,540
04/02/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
03/02/2026 8,100 0 (0%) 2,600 20.44 0 0 8,100 8,660 7,540
02/02/2026 8,100 0 (0%) 100 0.81 0 0 8,100 8,660 7,540
30/01/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
29/01/2026 8,100 0 (0%) 500 4.01 0 0 8,100 8,660 7,540
28/01/2026 8,100 0 (0%) 300 2.43 0 0 8,100 8,660 7,540
27/01/2026 8,100 0 (0%) 100 0.81 0 0 8,100 8,660 7,540
26/01/2026 8,100 0 (0%) 100 0.81 0 0 8,100 8,660 7,540
23/01/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
22/01/2026 8,100 0 (0%) 200 1.62 0 0 8,100 8,660 7,540
21/01/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
20/01/2026 8,100 0 (0%) 1,200 9.72 0 0 8,100 8,660 7,540
19/01/2026 8,100 0 (0%) 200 1.62 0 0 8,100 8,660 7,540
16/01/2026 8,100 0 (0%) 2,000 15.78 0 0 8,100 8,660 7,540
15/01/2026 8,100 0.1 (1.25%) 3,000 24.1 0 0 8,000 8,560 7,440
14/01/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
13/01/2026 8,000 -0.2 (-2.44%) 300 2.44 0 0 8,200 8,770 7,630
12/01/2026 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
09/01/2026 8,200 0 (0%) 100 0.82 0 0 8,200 8,770 7,630
08/01/2026 8,200 0 (0%) 200 1.64 0 0 8,200 8,770 7,630
07/01/2026 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
06/01/2026 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
05/01/2026 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
31/12/2025 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
30/12/2025 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
29/12/2025 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
26/12/2025 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
25/12/2025 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
24/12/2025 8,200 0.2 (2.5%) 100 0.82 0 0 8,000 8,560 7,440
23/12/2025 8,000 0 (0%) 900 7.2 0 0 8,000 8,560 7,440
22/12/2025 8,000 0 (0%) 200 1.56 0 0 8,000 8,560 7,440
19/12/2025 8,000 0.3 (3.9%) 100 0.8 0 0 7,700 8,230 7,170
18/12/2025 7,700 0 (0%) 0 0 0 0 7,700 8,230 7,170
17/12/2025 7,700 0 (0%) 0 0 0 0 7,700 8,230 7,170
16/12/2025 7,700 0 (0%) 0 0 0 0 7,700 8,230 7,170
15/12/2025 7,700 0 (0%) 0 0 0 0 7,700 8,230 7,170
12/12/2025 7,700 0 (0%) 0 0 0 0 7,700 8,230 7,170
11/12/2025 7,700 0 (0%) 0 0 0 0 7,700 8,230 7,170
10/12/2025 7,700 -0.3 (-3.75%) 300 2.31 0 0 8,000 8,560 7,440
09/12/2025 8,000 -0.35 (-4.19%) 200 1.6 0 0 8,350 8,930 7,770
08/12/2025 8,350 0 (0%) 0 0 0 0 8,350 8,930 7,770
05/12/2025 8,350 0 (0%) 0 0 0 0 8,350 8,930 7,770
04/12/2025 8,350 0.52 (6.64%) 400 3.32 0 0 7,830 8,370 7,290
03/12/2025 7,830 0 (0%) 0 0 0 0 7,830 8,370 7,290
02/12/2025 7,830 -0.57 (-6.79%) 1,600 12.55 0 0 8,400 8,980 7,820
01/12/2025 8,400 0 (0%) 0 0 0 0 8,400 8,980 7,820
28/11/2025 8,400 0 (0%) 0 0 0 0 8,400 8,980 7,820
27/11/2025 8,400 0.5 (6.33%) 1,200 9.85 0 0 7,900 8,450 7,350
26/11/2025 7,900 0 (0%) 0 0 0 0 7,900 8,450 7,350
25/11/2025 7,900 0.49 (6.61%) 100 0.79 0 0 7,410 7,920 6,900
24/11/2025 7,410 0 (0%) 0 0 0 0 7,410 7,920 6,900
21/11/2025 7,410 0 (0%) 0 0 0 0 7,410 7,920 6,900
20/11/2025 7,410 -0.04 (-0.54%) 300 2.33 0 0 7,450 7,970 6,930
19/11/2025 7,450 0 (0%) 0 0 0 0 7,450 7,970 6,930
18/11/2025 7,450 0 (0%) 0 0 0 0 7,450 7,970 6,930
17/11/2025 7,450 -0.05 (-0.67%) 3,700 27.58 0 0 7,500 8,020 6,980
14/11/2025 7,500 -0.23 (-2.98%) 100 0.75 0 0 7,730 8,270 7,190
13/11/2025 7,730 0 (0%) 0 0 0 0 7,730 8,270 7,190
12/11/2025 7,730 0 (0%) 0 0 0 0 7,730 8,270 7,190
11/11/2025 7,730 0 (0%) 0 0 0 0 7,730 8,270 7,190
10/11/2025 7,730 0 (0%) 0 0 0 0 7,730 8,270 7,190
07/11/2025 7,730 0 (0%) 0 0 0 0 7,730 8,270 7,190
06/11/2025 7,730 -0.57 (-6.87%) 4,600 35.6 0 0 8,300 8,880 7,720

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