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
03/04/2026 7,000 -0.1 (-1.41%) 100 0.7 0 0 7,100 7,800 6,400
02/04/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
01/04/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
31/03/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
30/03/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
27/03/2026 7,100 -0.1 (-1.39%) 3,300 23.3 0 0 7,200 7,900 6,500
26/03/2026 7,200 0.5 (7.46%) 100 0.72 0 0 6,700 7,300 6,100
25/03/2026 6,700 -0.7 (-9.46%) 500 3.35 0 0 7,400 8,100 6,700
24/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
23/03/2026 7,400 -0.8 (-9.76%) 200 1.48 0 0 8,200 9,000 7,400
20/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
19/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
18/03/2026 8,200 -0.9 (-9.89%) 900 7.38 0 0 9,100 10,000 8,200
17/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
16/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
13/03/2026 9,100 0.7 (8.33%) 100 0.91 0 0 8,400 9,200 7,600
12/03/2026 8,400 0.6 (7.69%) 100 0.84 0 0 7,800 8,500 7,100
11/03/2026 7,800 0.6 (8.33%) 100 0.78 0 0 7,200 7,900 6,500
10/03/2026 7,200 0 (0%) 1 0.01 0 0 7,200 7,900 6,500
09/03/2026 7,200 0.4 (5.88%) 1,100 6.92 0 0 6,800 7,400 6,200
06/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
05/03/2026 6,800 0 (0%) 97 0.6 0 0 6,800 7,400 6,200
04/03/2026 6,800 0.3 (4.62%) 200 1.36 0 0 6,500 7,100 5,900
03/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
02/03/2026 6,500 -0.6 (-8.45%) 1,200 7.8 0 0 7,100 7,800 6,400
27/02/2026 7,100 -0.1 (-1.39%) 400 2.84 0 0 7,200 7,900 6,500
26/02/2026 7,200 -0.8 (-10%) 4,000 28.8 0 0 8,000 8,800 7,200
25/02/2026 8,000 -0.8 (-9.09%) 475 3.8 0 0 8,800 9,600 8,000
24/02/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
23/02/2026 8,800 0.8 (10%) 200 1.76 0 0 8,000 8,800 7,200
13/02/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
12/02/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
11/02/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
10/02/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
09/02/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
06/02/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
05/02/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
04/02/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
03/02/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
02/02/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
30/01/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
29/01/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
28/01/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
27/01/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
26/01/2026 8,000 0.2 (2.56%) 500 4 0 0 7,800 8,500 7,100
23/01/2026 7,800 0.3 (4%) 100 0.78 0 0 7,500 8,200 6,800
22/01/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
21/01/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
20/01/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
19/01/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
16/01/2026 7,500 -0.2 (-2.6%) 500 3.75 0 0 7,700 8,400 7,000
15/01/2026 7,700 0 (0%) 500 3.85 0 0 7,700 8,400 7,000
14/01/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
13/01/2026 7,700 0.2 (2.67%) 200 1.54 0 0 7,500 8,200 6,800
12/01/2026 7,500 -0.5 (-6.25%) 200 1.5 0 0 8,000 8,800 7,200
09/01/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
08/01/2026 8,000 0.6 (8.11%) 1,000 8 0 0 7,400 8,100 6,700
07/01/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
06/01/2026 7,400 -0.6 (-7.5%) 100 0.74 0 0 8,000 8,800 7,200
05/01/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
31/12/2025 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
30/12/2025 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
29/12/2025 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
26/12/2025 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
25/12/2025 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
24/12/2025 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
23/12/2025 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
22/12/2025 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
19/12/2025 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
18/12/2025 8,000 -0.7 (-8.05%) 2,600 20.8 0 0 8,700 9,500 7,900
17/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
16/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
15/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
12/12/2025 8,700 0 (0%) 10 0.08 0 0 8,700 9,500 7,900
11/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
10/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
09/12/2025 8,700 -0.9 (-9.38%) 800 6.96 0 0 9,600 10,500 8,700
08/12/2025 9,600 0 (0%) 10 0.1 0 0 9,600 10,500 8,700
05/12/2025 9,600 0.8 (9.09%) 300 2.88 0 0 8,800 9,600 8,000
04/12/2025 8,800 0.8 (10%) 100 0.88 0 0 8,000 8,800 7,200
03/12/2025 8,000 0 (0%) 200 1.6 0 0 8,000 8,800 7,200
02/12/2025 8,000 0.7 (9.59%) 300 2.4 0 0 7,300 8,000 6,600
01/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
28/11/2025 7,300 -0.8 (-9.88%) 223 1.63 0 0 8,100 8,900 7,300
27/11/2025 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
26/11/2025 8,100 -0.9 (-10%) 200 1.66 0 0 9,000 9,900 8,100
25/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
24/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
21/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
20/11/2025 9,000 -1 (-10%) 200 1.9 0 0 10,000 11,000 9,000
19/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
18/11/2025 10,000 -1 (-9.09%) 1,577 15.76 0 0 11,000 12,100 9,900
17/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
14/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
13/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
12/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
11/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
10/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
07/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
06/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
05/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
04/11/2025 11,000 0 (0%) 1 0.01 0 0 11,000 12,100 9,900
03/11/2025 11,000 0 (0%) 4 0.04 0 0 11,000 12,100 9,900
31/10/2025 11,000 0 (0%) 10 0.11 0 0 11,000 12,100 9,900
30/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
29/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
28/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
27/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
24/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
23/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
22/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
21/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
20/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
17/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
16/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
15/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
14/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
13/10/2025 11,000 0 (0%) 100 1.1 0 0 11,000 12,100 9,900
10/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
09/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
08/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
07/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
06/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
03/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
MÙA ĐHCĐ CẦN KỀ: “SĂN” CƠ HỘI ĐẦU TƯ CHO QUÝ 2| CHỨNG AND CHILL
Liên kết nhanh