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
23/02/2026 8,170 0.17 (2.13%) 54,900 445.21 0 0 8,000 8,560 7,440
16/02/2026 8,000 0 (0%) 0 0 0 0 8,000 0 0
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
09/10/2025 8,230 -0.01 (-0.12%) 29,500 241.07 0 0 8,240 8,810 7,670
08/10/2025 8,240 0 (0%) 6,000 49.38 0 0 8,240 8,810 7,670
07/10/2025 8,240 0 (0%) 24,000 197.3 0 0 8,240 8,810 7,670
06/10/2025 8,240 0.02 (0.24%) 56,500 462.72 0 0 8,220 8,790 7,650
03/10/2025 8,220 -0.02 (-0.24%) 7,400 60.75 0 0 8,240 8,810 7,670
02/10/2025 8,240 0.02 (0.24%) 2,800 23.01 0 0 8,220 8,790 7,650
01/10/2025 8,220 0 (0%) 8,000 65.53 0 0 8,220 8,790 7,650
30/09/2025 8,220 0.02 (0.24%) 6,900 56.57 0 0 8,200 8,770 7,630
29/09/2025 8,200 -0.08 (-0.97%) 60,600 497.62 0 0 8,280 8,850 7,710
26/09/2025 8,280 0.02 (0.24%) 41,800 345.38 0 0 8,260 8,830 7,690
25/09/2025 8,260 0.02 (0.24%) 13,400 110.17 0 0 8,240 8,810 7,670
24/09/2025 8,240 0.04 (0.49%) 43,700 359.71 0 0 8,200 8,770 7,630
23/09/2025 8,200 -0.07 (-0.85%) 49,000 402.75 0 0 8,270 8,840 7,700
22/09/2025 8,270 -0.11 (-1.31%) 23,400 192.27 0 0 8,380 8,960 7,800
19/09/2025 8,380 0 (0%) 21,400 179.51 0 0 8,380 8,960 7,800
18/09/2025 8,380 -0.01 (-0.12%) 17,100 142.89 0 0 8,390 8,970 7,810
17/09/2025 8,390 0.09 (1.08%) 222,800 1,866.73 0 0 8,300 8,880 7,720
16/09/2025 8,300 -0.12 (-1.43%) 36,000 302.27 0 0 8,420 9,000 7,840
15/09/2025 8,420 0.12 (1.45%) 91,700 768.31 0 0 8,300 8,880 7,720
12/09/2025 8,300 0.17 (2.09%) 131,300 1,081.08 0 0 8,130 8,690 7,570
11/09/2025 8,130 -0.13 (-1.57%) 78,900 642.13 0 0 8,260 8,830 7,690
10/09/2025 8,260 0.01 (0.12%) 43,500 358.27 0 0 8,250 8,820 7,680
09/09/2025 8,250 0.03 (0.36%) 43,600 358.06 0 0 8,220 8,790 7,650
08/09/2025 8,220 -0.11 (-1.32%) 53,800 440.88 0 0 8,330 8,910 7,750
05/09/2025 8,330 -0.08 (-0.95%) 231,100 1,925.22 0 0 8,410 8,990 7,830
04/09/2025 8,410 0.11 (1.33%) 304,000 2,519.57 0 0 8,300 8,880 7,720
03/09/2025 8,300 0 (0%) 192,100 1,579.69 0 0 8,300 8,880 7,720
29/08/2025 8,300 -0.16 (-1.89%) 136,400 1,137.4 0 0 8,460 9,050 7,870
28/08/2025 8,460 0.55 (6.95%) 566,500 4,751.17 0 0 7,910 8,460 7,360
27/08/2025 7,910 0.51 (6.89%) 630,400 4,977.47 0 0 7,400 7,910 6,890
26/08/2025 7,400 0.01 (0.14%) 33,500 245.82 0 0 7,390 7,900 6,880
25/08/2025 7,390 0.06 (0.82%) 14,300 105.35 0 0 7,330 7,840 6,820

Dữ liệu lịch sử - BSC

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