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
27/03/2026 7,700 -0.1 (-1.28%) 500 3.85 0 0 7,800 8,900 6,700
26/03/2026 7,800 0 (0%) 6,201 48.37 0 0 7,800 8,900 6,700
25/03/2026 7,800 0.1 (1.3%) 16,800 130.96 0 0 7,700 8,800 6,600
24/03/2026 7,700 0.1 (1.32%) 14,400 110.85 0 0 7,600 8,700 6,500
23/03/2026 7,600 0 (0%) 40,200 305.9 0 0 7,600 8,700 6,500
20/03/2026 7,500 0 (0%) 16,200 122.64 0 0 7,500 8,600 6,400
19/03/2026 7,600 0.1 (1.33%) 7,000 52.54 0 0 7,500 8,600 6,400
18/03/2026 7,500 0 (0%) 14,100 105.19 0 0 7,500 8,600 6,400
17/03/2026 7,400 0.3 (4.23%) 10,400 77.74 0 0 7,100 8,100 6,100
16/03/2026 6,900 -0.2 (-2.82%) 10,209 72.69 0 0 7,100 8,100 6,100
13/03/2026 7,100 0.2 (2.9%) 3,500 24.74 0 0 6,900 7,900 5,900
12/03/2026 7,000 0.1 (1.45%) 4,300 29.84 0 0 6,900 7,900 5,900
11/03/2026 7,000 0.3 (4.48%) 3,800 26.3 0 0 6,700 7,700 5,700
10/03/2026 6,600 0 (0%) 6,801 45.67 0 0 6,600 7,500 5,700
09/03/2026 6,600 -0.6 (-8.33%) 14,900 98.97 0 0 7,200 8,200 6,200
06/03/2026 7,100 -0.1 (-1.39%) 4,200 30.43 0 0 7,200 8,200 6,200
05/03/2026 7,200 0 (0%) 7,500 54.14 0 0 7,200 8,200 6,200
04/03/2026 7,200 0 (0%) 3,900 27.97 0 0 7,200 8,200 6,200
03/03/2026 7,300 0 (0%) 7,700 55.81 0 0 7,300 8,300 6,300
02/03/2026 7,200 0 (0%) 7,500 54.78 0 0 7,200 8,200 6,200
27/02/2026 7,500 0 (0%) 8,000 57.56 0 0 7,500 8,600 6,400
26/02/2026 7,700 0.1 (1.32%) 7,300 54.69 0 0 7,600 8,700 6,500
25/02/2026 7,800 0.1 (1.3%) 16,501 124.87 0 0 7,700 8,800 6,600
24/02/2026 7,600 0 (0%) 4,700 36.4 0 0 7,600 8,700 6,500
23/02/2026 7,600 0.1 (1.33%) 501 3.81 0 0 7,500 8,600 6,400
13/02/2026 7,400 -0.4 (-5.13%) 19,300 145.09 0 0 7,800 8,900 6,700
12/02/2026 7,800 0.3 (4%) 400 3.1 0 0 7,500 8,600 6,400
11/02/2026 7,500 -0.4 (-5.06%) 12,600 94.57 0 0 7,900 9,000 6,800
10/02/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
09/02/2026 7,600 0.1 (1.33%) 600 4.76 0 0 7,500 8,600 6,400
06/02/2026 7,900 -0.1 (-1.25%) 66,900 501.95 0 0 8,000 9,200 6,800
05/02/2026 8,000 0 (0%) 8,600 68.8 0 0 8,000 9,200 6,800
04/02/2026 7,900 0.1 (1.28%) 12,100 96.88 0 0 7,800 8,900 6,700
03/02/2026 7,800 -0.1 (-1.27%) 700 5.45 0 0 7,900 9,000 6,800
02/02/2026 8,000 0.6 (8.11%) 34,300 269.36 0 0 7,400 8,500 6,300
30/01/2026 7,400 -0.5 (-6.33%) 2,400 17.76 0 0 7,900 9,000 6,800
29/01/2026 8,000 0.5 (6.67%) 20,000 158.05 0 0 7,500 8,600 6,400
28/01/2026 7,400 0.5 (7.25%) 6,023 45.33 0 0 6,900 7,900 5,900
27/01/2026 6,800 -0.4 (-5.56%) 16,301 112.94 0 0 7,200 8,200 6,200
26/01/2026 7,000 -0.6 (-7.89%) 32,902 237.94 0 0 7,600 8,700 6,500
23/01/2026 7,500 -0.3 (-3.85%) 21,900 166.8 0 0 7,800 8,900 6,700
22/01/2026 7,700 -0.2 (-2.53%) 7,911 61.75 0 0 7,900 9,000 6,800
21/01/2026 8,000 -0.1 (-1.23%) 14,100 111.79 0 0 8,100 9,300 6,900
20/01/2026 8,100 0.1 (1.25%) 5,611 45.29 0 0 8,000 9,200 6,800
19/01/2026 7,600 -0.9 (-10.59%) 13,904 110.93 0 0 8,500 9,700 7,300
16/01/2026 8,400 0 (0%) 44,122 372.83 0 0 8,400 9,600 7,200
15/01/2026 8,400 0.3 (3.7%) 17,004 142.62 0 0 8,100 9,300 6,900
14/01/2026 8,000 -0.1 (-1.23%) 5,300 42.73 0 0 8,100 9,300 6,900
13/01/2026 8,100 0.1 (1.25%) 11,300 91.88 0 0 8,000 9,200 6,800
12/01/2026 7,900 -0.5 (-5.95%) 10,600 84.64 0 0 8,400 9,600 7,200
09/01/2026 8,400 0.4 (5%) 200 1.68 0 0 8,000 9,200 6,800
08/01/2026 8,300 0 (0%) 3,205 25.5 0 0 8,300 9,500 7,100
07/01/2026 8,300 0.1 (1.22%) 1,800 14.85 0 0 8,200 9,400 7,000
06/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
05/01/2026 7,700 -0.6 (-7.23%) 601 4.93 0 0 8,300 9,500 7,100
31/12/2025 8,200 0.2 (2.5%) 9,800 81.11 0 0 8,000 9,200 6,800
30/12/2025 7,900 0.1 (1.28%) 5,600 44.77 0 0 7,800 8,900 6,700
29/12/2025 7,500 -0.9 (-10.71%) 9,604 74.6 0 0 8,400 9,600 7,200
26/12/2025 8,500 0.5 (6.25%) 38,800 326.7 0 0 8,000 9,200 6,800
25/12/2025 8,000 0.5 (6.67%) 86,600 691.76 0 0 7,500 8,600 6,400
24/12/2025 7,600 0.3 (4.11%) 13,220 99.08 0 0 7,300 8,300 6,300
23/12/2025 7,300 0 (0%) 500 3.64 0 0 7,300 8,300 6,300
22/12/2025 7,300 0.1 (1.39%) 3,400 24.72 0 0 7,200 8,200 6,200
19/12/2025 7,200 0.2 (2.86%) 3,100 22.29 0 0 7,000 8,000 6,000
18/12/2025 6,800 -0.4 (-5.56%) 3,800 26.41 0 0 7,200 8,200 6,200
17/12/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
16/12/2025 7,200 0.1 (1.41%) 7,900 56.6 0 0 7,100 8,100 6,100
15/12/2025 6,800 -0.4 (-5.56%) 2,400 17.13 0 0 7,200 8,200 6,200
12/12/2025 7,100 0 (0%) 12,000 85.88 0 0 7,100 8,100 6,100
11/12/2025 7,200 0 (0%) 2,000 14.23 0 0 7,200 8,200 6,200
10/12/2025 7,200 0 (0%) 400 2.88 0 0 7,200 8,200 6,200
09/12/2025 7,300 0.1 (1.39%) 4,529 32.71 0 0 7,200 8,200 6,200
08/12/2025 7,300 0 (0%) 2,300 16.63 0 0 7,300 8,300 6,300
05/12/2025 7,300 0 (0%) 5,000 36.5 0 0 7,300 8,300 6,300
04/12/2025 7,300 0 (0%) 15,100 110.33 0 0 7,300 8,300 6,300
03/12/2025 7,300 0.3 (4.29%) 2,000 14.6 0 0 7,000 8,000 6,000
02/12/2025 7,000 0 (0%) 500 3.5 0 0 7,000 8,000 6,000
01/12/2025 7,000 -0.3 (-4.11%) 13,251 93.34 0 0 7,300 8,300 6,300
28/11/2025 7,300 0 (0%) 10 0.07 0 0 7,300 8,300 6,300
27/11/2025 7,300 0.1 (1.39%) 210 1.52 0 0 7,200 8,200 6,200
26/11/2025 7,200 0 (0%) 500 3.6 0 0 7,200 8,200 6,200
25/11/2025 7,200 0 (0%) 6,300 45.54 0 0 7,200 8,200 6,200
24/11/2025 7,200 0.1 (1.41%) 800 5.76 0 0 7,100 8,100 6,100
21/11/2025 7,400 0.4 (5.71%) 300 2.14 0 0 7,000 8,000 6,000
20/11/2025 7,000 -0.1 (-1.41%) 900 6.3 0 0 7,100 8,100 6,100
19/11/2025 7,000 -0.1 (-1.41%) 200 1.41 0 0 7,100 8,100 6,100
18/11/2025 7,300 -0.2 (-2.67%) 4,400 31.45 0 0 7,500 8,600 6,400
17/11/2025 7,400 0.3 (4.23%) 1,200 8.98 0 0 7,100 8,100 6,100
14/11/2025 7,100 -0.4 (-5.33%) 5,700 40.27 0 0 7,500 8,600 6,400
13/11/2025 7,500 -0.3 (-3.85%) 500 3.75 0 0 7,800 8,900 6,700
12/11/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
11/11/2025 7,800 0.6 (8.33%) 100 0.78 700,000 4,550 7,200 8,200 6,200
10/11/2025 7,200 0 (0%) 1 0.01 0 0 7,200 8,200 6,200
07/11/2025 7,400 0 (0%) 2,500 17.97 700,000 5,600 7,400 8,500 6,300
06/11/2025 7,400 0.4 (5.71%) 100 0.74 0 0 7,000 8,000 6,000
05/11/2025 7,100 0.1 (1.43%) 2,300 16.11 0 0 7,000 8,000 6,000
04/11/2025 7,000 0 (0%) 201 1.4 0 0 7,000 8,000 6,000
03/11/2025 7,000 -0.1 (-1.41%) 1,353 9.53 0 0 7,100 8,100 6,100
31/10/2025 7,100 -0.4 (-5.33%) 85,500 607.15 0 0 7,500 8,600 6,400
30/10/2025 7,200 -0.4 (-5.26%) 700 5.23 0 0 7,600 8,700 6,500
29/10/2025 7,600 0.3 (4.11%) 100 0.76 0 0 7,300 8,300 6,300
28/10/2025 7,400 0.4 (5.71%) 24,500 178.84 0 0 7,000 8,000 6,000
27/10/2025 7,000 0 (0%) 2,830 19.79 0 0 7,000 8,000 6,000
24/10/2025 7,000 -0.1 (-1.41%) 4,402 30.63 0 0 7,100 8,100 6,100
23/10/2025 7,000 0.1 (1.45%) 1,100 7.83 0 0 6,900 7,900 5,900
22/10/2025 6,900 0 (0%) 11,500 79.41 0 0 6,900 7,900 5,900
21/10/2025 7,200 0 (0%) 21,100 145.4 0 0 7,200 8,200 6,200
20/10/2025 7,200 0 (0%) 2,100 15.07 0 0 7,200 8,200 6,200
17/10/2025 7,300 0 (0%) 2,700 19.49 0 0 7,300 8,300 6,300
16/10/2025 7,300 -0.2 (-2.67%) 23,587 172.91 0 0 7,500 8,600 6,400
15/10/2025 7,500 0 (0%) 3,200 24 0 0 7,500 8,600 6,400
14/10/2025 7,500 0 (0%) 9,400 70.72 0 0 7,500 8,600 6,400
13/10/2025 7,700 0.2 (2.67%) 3,700 27.82 0 0 7,500 8,600 6,400
10/10/2025 7,500 -0.1 (-1.32%) 15,210 114.43 0 0 7,600 8,700 6,500
09/10/2025 7,600 -0.1 (-1.3%) 11,600 88.59 0 0 7,700 8,800 6,600
08/10/2025 7,700 -0.1 (-1.28%) 2,401 18.4 0 0 7,800 8,900 6,700
07/10/2025 7,700 -0.1 (-1.28%) 1,700 13.19 0 0 7,800 8,900 6,700
06/10/2025 7,800 0.1 (1.3%) 100 0.78 0 0 7,700 8,800 6,600
03/10/2025 7,600 -0.3 (-3.8%) 8,500 65.16 0 0 7,900 9,000 6,800
02/10/2025 7,700 -0.1 (-1.28%) 200 1.58 0 0 7,800 8,900 6,700
01/10/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
30/09/2025 7,800 0.1 (1.3%) 2,651 20.65 0 0 7,700 8,800 6,600
29/09/2025 7,700 -0.1 (-1.28%) 900 6.93 0 0 7,800 8,900 6,700

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GIỮ NHỊP ĐIỀU CHỈNH, DÒNG TIỀN ĐANG TÌM CƠ HỘI Ở ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh