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
10/04/2026 7,980 0.03 (0.38%) 6,300 50.14 0 0 7,950 8,500 7,400
09/04/2026 7,950 0.05 (0.63%) 7,600 60.53 0 0 7,900 8,450 7,350
08/04/2026 7,900 0.12 (1.54%) 11,100 88.26 0 0 7,780 8,320 7,240
07/04/2026 7,780 0 (0%) 8,700 67.53 0 0 7,780 8,320 7,240
06/04/2026 7,780 0.02 (0.26%) 7,300 56.73 0 0 7,760 8,300 7,220
03/04/2026 7,760 -0.14 (-1.77%) 15,400 119.25 0 0 7,900 8,450 7,350
02/04/2026 7,900 0.04 (0.51%) 4,800 37.23 0 0 7,860 8,410 7,310
01/04/2026 7,860 -0.08 (-1.01%) 16,100 125.93 0 0 7,940 8,490 7,390
31/03/2026 7,940 0.02 (0.25%) 7,500 59.36 0 0 7,920 8,470 7,370
30/03/2026 7,920 -0.06 (-0.75%) 1,300 10.3 0 0 7,980 8,530 7,430
27/03/2026 7,980 0.28 (3.64%) 9,300 72.84 0 0 7,700 8,230 7,170
26/03/2026 7,700 -0.2 (-2.53%) 2,800 21.58 0 0 7,900 8,450 7,350
25/03/2026 7,900 0 (0%) 10,700 82.97 0 0 7,900 8,450 7,350
24/03/2026 7,900 -0.03 (-0.38%) 14,600 114.31 0 0 7,930 8,480 7,380
23/03/2026 7,930 0 (0%) 7,300 57.02 0 0 7,930 8,480 7,380
20/03/2026 7,930 0 (0%) 6,000 47.12 0 0 7,930 8,480 7,380
19/03/2026 7,930 0 (0%) 100 0.79 0 0 7,930 8,480 7,380
18/03/2026 7,930 0 (0%) 13,100 103.49 0 0 7,930 8,480 7,380
17/03/2026 7,930 0 (0%) 9,100 71.66 0 0 7,930 8,480 7,380
16/03/2026 7,930 0.08 (1.02%) 15,200 119.68 0 0 7,850 8,390 7,310
13/03/2026 7,850 -0.13 (-1.63%) 39,200 309.52 0 0 7,980 8,530 7,430
12/03/2026 7,980 0 (0%) 19,600 154.95 0 0 7,980 8,530 7,430
11/03/2026 7,980 0.08 (1.01%) 5,700 45.22 0 0 7,900 8,450 7,350
10/03/2026 7,900 0.25 (3.27%) 32,300 247.68 0 0 7,650 8,180 7,120
09/03/2026 7,650 -0.48 (-5.9%) 14,800 113.79 0 0 8,130 8,690 7,570
06/03/2026 8,130 -0.04 (-0.49%) 51,400 415.31 0 0 8,170 8,740 7,600
05/03/2026 8,170 -0.08 (-0.97%) 41,300 338.76 0 0 8,250 8,820 7,680
04/03/2026 8,250 0 (0%) 92,700 754.14 0 0 8,250 8,820 7,680
03/03/2026 8,250 -0.03 (-0.36%) 29,600 243.76 0 0 8,280 8,850 7,710
02/03/2026 8,280 0 (0%) 44,100 362.63 0 0 8,280 8,850 7,710
27/02/2026 8,280 0.03 (0.36%) 18,500 152.63 0 0 8,250 8,820 7,680
26/02/2026 8,250 0.03 (0.36%) 25,000 205.8 0 0 8,220 8,790 7,650
25/02/2026 8,220 0 (0%) 34,700 284.85 0 0 8,220 8,790 7,650
24/02/2026 8,220 0.05 (0.61%) 35,500 291.7 0 0 8,170 8,740 7,600
23/02/2026 8,170 0.17 (2.13%) 54,900 445.21 0 0 8,000 8,560 7,440
13/02/2026 8,000 0.1 (1.27%) 13,700 109.36 0 0 7,900 8,450 7,350
12/02/2026 7,900 0 (0%) 22,700 179.83 0 0 7,900 8,450 7,350
11/02/2026 7,900 0.12 (1.54%) 29,800 233.41 0 0 7,780 8,320 7,240
10/02/2026 7,780 0.06 (0.78%) 26,300 203.47 0 0 7,720 8,260 7,180
09/02/2026 7,720 0.02 (0.26%) 23,800 183.69 0 0 7,700 8,230 7,170
06/02/2026 7,700 -0.03 (-0.39%) 38,200 294.67 0 0 7,730 8,270 7,190
05/02/2026 7,730 -0.07 (-0.9%) 49,600 385.63 0 0 7,800 8,340 7,260
04/02/2026 7,800 0.03 (0.39%) 28,900 224.83 0 0 7,770 8,310 7,230
03/02/2026 7,770 0.03 (0.39%) 34,100 264.4 0 0 7,740 8,280 7,200
02/02/2026 7,740 0 (0%) 19,800 152.54 0 0 7,740 8,280 7,200
30/01/2026 7,740 0.01 (0.13%) 16,500 127.22 0 0 7,730 8,270 7,190
29/01/2026 7,730 0.01 (0.13%) 32,100 247.67 0 0 7,720 8,260 7,180
28/01/2026 7,720 0.07 (0.92%) 23,800 183.1 0 0 7,650 8,180 7,120
27/01/2026 7,650 0.1 (1.32%) 27,400 209.25 0 0 7,550 8,070 7,030
26/01/2026 7,550 -0.08 (-1.05%) 52,800 400.79 0 0 7,630 8,160 7,100
23/01/2026 7,630 0.08 (1.06%) 75,500 572.32 0 0 7,550 8,070 7,030
22/01/2026 7,550 0.07 (0.94%) 48,400 365.26 0 0 7,480 8,000 6,960
21/01/2026 7,480 -0.02 (-0.27%) 151,600 1,134.32 0 0 7,500 8,020 6,980
20/01/2026 7,500 -0.07 (-0.92%) 39,800 300.4 0 0 7,570 8,090 7,050
19/01/2026 7,570 0.04 (0.53%) 66,000 497.46 0 0 7,530 8,050 7,010
16/01/2026 7,530 -0.01 (-0.13%) 93,900 703.76 0 0 7,540 8,060 7,020
15/01/2026 7,540 -0.01 (-0.13%) 54,500 409.26 0 0 7,550 8,070 7,030
14/01/2026 7,550 0 (0%) 42,900 322.34 0 0 7,550 8,070 7,030
13/01/2026 7,550 0.03 (0.4%) 30,900 230.98 0 0 7,520 8,040 7,000
12/01/2026 7,520 0.02 (0.27%) 49,300 369.22 0 0 7,500 8,020 6,980
09/01/2026 7,500 0 (0%) 48,800 363.83 0 0 7,500 8,020 6,980
08/01/2026 7,500 0.1 (1.35%) 86,300 645.85 0 0 7,400 7,910 6,890
07/01/2026 7,400 0.07 (0.95%) 14,400 107.5 0 0 7,330 7,840 6,820
06/01/2026 7,330 -0.24 (-3.17%) 41,200 302.54 0 0 7,570 8,090 7,050
05/01/2026 7,570 -0.01 (-0.13%) 3,600 26.52 0 0 7,580 8,110 7,050
31/12/2025 7,580 -0.02 (-0.26%) 5,100 38.42 0 0 7,600 8,130 7,070
30/12/2025 7,600 0 (0%) 4,400 33.33 0 0 7,600 8,130 7,070
29/12/2025 7,600 0 (0%) 23,800 177.92 0 0 7,600 8,130 7,070
26/12/2025 7,600 0.02 (0.26%) 7,600 56.82 0 0 7,580 8,110 7,050
25/12/2025 7,580 -0.02 (-0.26%) 1,500 11.26 0 0 7,600 8,130 7,070
24/12/2025 7,600 0 (0%) 11,100 81.35 0 0 7,600 8,130 7,070
23/12/2025 7,600 0.03 (0.4%) 8,900 66.32 0 0 7,570 8,090 7,050
22/12/2025 7,570 -0.03 (-0.39%) 7,000 52.79 0 0 7,600 8,130 7,070
19/12/2025 7,600 0.02 (0.26%) 200 1.52 0 0 7,580 8,110 7,050
18/12/2025 7,580 -0.12 (-1.56%) 11,100 83.76 0 0 7,700 8,230 7,170
17/12/2025 7,700 0 (0%) 3,100 23.86 0 0 7,700 8,230 7,170
16/12/2025 7,700 0 (0%) 18,300 138.61 0 0 7,700 8,230 7,170
15/12/2025 7,700 -0.04 (-0.52%) 6,300 47.83 0 0 7,740 8,280 7,200
12/12/2025 7,740 0 (0%) 15,600 119.33 0 0 7,740 8,280 7,200
11/12/2025 7,740 0 (0%) 2,900 22.42 0 0 7,740 8,280 7,200
10/12/2025 7,740 0.02 (0.26%) 5,100 39.35 0 0 7,720 8,260 7,180
09/12/2025 7,720 -0.02 (-0.26%) 3,500 27.05 0 0 7,740 8,280 7,200
08/12/2025 7,740 -0.06 (-0.77%) 7,600 58.59 0 0 7,800 8,340 7,260
05/12/2025 7,800 0.02 (0.26%) 10,000 77.23 0 0 7,780 8,320 7,240
04/12/2025 7,780 0.01 (0.13%) 10,700 82.52 0 0 7,770 8,310 7,230
03/12/2025 7,770 -0.03 (-0.38%) 15,000 116.16 0 0 7,800 8,340 7,260
02/12/2025 7,800 -0.01 (-0.13%) 1,600 12.32 0 0 7,810 8,350 7,270
01/12/2025 7,810 0.01 (0.13%) 11,200 87.31 0 0 7,800 8,340 7,260
28/11/2025 7,800 0 (0%) 2,900 22.6 0 0 7,800 8,340 7,260
27/11/2025 7,800 0.06 (0.78%) 6,500 50.38 0 0 7,740 8,280 7,200
26/11/2025 7,740 0.01 (0.13%) 51,100 394.32 0 0 7,730 8,270 7,190
25/11/2025 7,730 -0.01 (-0.13%) 4,900 37.77 0 0 7,740 8,280 7,200
24/11/2025 7,740 0 (0%) 5,500 42.09 0 0 7,740 8,280 7,200
21/11/2025 7,740 -0.06 (-0.77%) 3,000 22.99 0 0 7,800 8,340 7,260
20/11/2025 7,800 0.01 (0.13%) 15,000 115.97 0 0 7,790 8,330 7,250
19/11/2025 7,790 0 (0%) 47,200 360.4 0 0 7,790 8,330 7,250
18/11/2025 7,790 -0.01 (-0.13%) 8,800 67.42 0 0 7,800 8,340 7,260
17/11/2025 7,800 -0.04 (-0.51%) 2,400 18.73 0 0 7,840 8,380 7,300
14/11/2025 7,840 -0.06 (-0.76%) 1,100 8.61 0 0 7,900 8,450 7,350
13/11/2025 7,900 0.11 (1.41%) 35,000 272.84 0 0 7,790 8,330 7,250
12/11/2025 7,790 0.09 (1.17%) 13,500 102.77 0 0 7,700 8,230 7,170
11/11/2025 7,700 0.07 (0.92%) 9,600 72.75 0 0 7,630 8,160 7,100
10/11/2025 7,630 0.08 (1.06%) 12,400 93.89 0 0 7,550 8,070 7,030
07/11/2025 7,550 -0.24 (-3.08%) 10,800 81.75 0 0 7,790 8,330 7,250
06/11/2025 7,790 0.03 (0.39%) 6,800 53.2 0 0 7,760 8,300 7,220
05/11/2025 7,760 0 (0%) 8,200 63. 0 0 7,760 8,300 7,220
04/11/2025 7,760 -0.04 (-0.51%) 9,600 73.26 0 0 7,800 8,340 7,260
03/11/2025 7,800 -0.07 (-0.89%) 9,300 71.69 0 0 7,870 8,420 7,320
31/10/2025 7,870 -0.03 (-0.38%) 8,200 63.12 0 0 7,900 8,450 7,350
30/10/2025 7,900 -0.01 (-0.13%) 5,300 41.62 0 0 7,910 8,460 7,360
29/10/2025 7,910 -0.03 (-0.38%) 31,200 246.61 0 0 7,940 8,490 7,390
28/10/2025 7,940 0 (0%) 15,900 126.09 0 0 7,940 8,490 7,390
27/10/2025 7,940 -0.01 (-0.13%) 4,100 32.16 0 0 7,950 8,500 7,400
24/10/2025 7,950 0 (0%) 11,000 86.19 0 0 7,950 8,500 7,400
23/10/2025 7,950 -0.04 (-0.5%) 13,100 100.76 0 0 7,990 8,540 7,440
22/10/2025 7,990 0.32 (4.17%) 140,200 1,052.9 0 0 7,670 8,200 7,140
21/10/2025 7,670 -0.13 (-1.67%) 13,100 100.12 0 0 7,800 8,340 7,260
20/10/2025 7,800 -0.35 (-4.29%) 14,300 113.27 0 0 8,150 8,720 7,580
17/10/2025 8,150 -0.04 (-0.49%) 22,300 181.29 0 0 8,190 8,760 7,620
16/10/2025 8,190 0.01 (0.12%) 43,700 357.29 0 0 8,180 8,750 7,610
15/10/2025 8,180 -0.03 (-0.37%) 31,000 250.83 0 0 8,210 8,780 7,640
14/10/2025 8,210 0.01 (0.12%) 35,000 285.79 0 0 8,200 8,770 7,630
13/10/2025 8,200 0 (0%) 36,900 301.26 0 0 8,200 8,770 7,630
10/10/2025 8,200 -0.03 (-0.36%) 20,500 167.52 0 0 8,230 8,800 7,660

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
NIỀM VUI NGẮN CÓ ĐỦ TÀY GANG? | CHỨNG AND CHILL
Liên kết nhanh