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
19/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
18/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
17/03/2026 7,600 0 (0%) 201 1.53 0 0 7,600 8,300 6,900
16/03/2026 7,600 0.1 (1.33%) 2,300 17.46 0 0 7,500 8,200 6,800
13/03/2026 7,500 -0.1 (-1.32%) 700 5.27 0 0 7,600 8,300 6,900
12/03/2026 7,600 0 (0%) 1,900 14.44 0 0 7,600 8,300 6,900
11/03/2026 7,600 0.1 (1.33%) 13,500 102.6 0 0 7,500 8,200 6,800
10/03/2026 7,500 0 (0%) 842 6.31 0 0 7,500 8,200 6,800
09/03/2026 7,500 -0.2 (-2.6%) 54,808 408.06 0 0 7,700 8,400 7,000
06/03/2026 7,700 0 (0%) 9,400 72.38 0 0 7,700 8,400 7,000
05/03/2026 7,700 0.1 (1.32%) 1,500 11.55 0 0 7,600 8,300 6,900
04/03/2026 7,600 0.1 (1.33%) 500 3.8 0 0 7,500 8,200 6,800
03/03/2026 7,500 -0.2 (-2.6%) 1,011 7.64 0 0 7,700 8,400 7,000
02/03/2026 7,700 0 (0%) 1,100 8.39 0 0 7,700 8,400 7,000
27/02/2026 7,700 0.1 (1.32%) 11,901 91.64 0 0 7,600 8,300 6,900
26/02/2026 7,600 0 (0%) 601 4.57 0 0 7,600 8,300 6,900
25/02/2026 7,600 0 (0%) 8,400 63.84 0 0 7,600 8,300 6,900
24/02/2026 7,600 0.1 (1.33%) 700 5.31 0 0 7,500 8,200 6,800
23/02/2026 7,500 0 (0%) 100 0.75 0 0 7,500 8,200 6,800
13/02/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
12/02/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
11/02/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
10/02/2026 7,500 0 (0%) 706 5.3 0 0 7,500 8,200 6,800
09/02/2026 7,500 0 (0%) 6,800 50.33 0 0 7,500 8,200 6,800
06/02/2026 7,500 0 (0%) 1,111 8.23 0 0 7,500 8,200 6,800
05/02/2026 7,500 0 (0%) 100 0.75 0 0 7,500 8,200 6,800
04/02/2026 7,500 0 (0%) 500 3.75 0 0 7,500 8,200 6,800
03/02/2026 7,500 0.1 (1.35%) 700 5.25 0 0 7,400 8,100 6,700
02/02/2026 7,400 -0.1 (-1.33%) 900 6.74 0 0 7,500 8,200 6,800
30/01/2026 7,500 0 (0%) 2,400 17.78 0 0 7,500 8,200 6,800
29/01/2026 7,500 0 (0%) 5,301 39.76 0 0 7,500 8,200 6,800
28/01/2026 7,500 0 (0%) 100 0.75 0 0 7,500 8,200 6,800
27/01/2026 7,500 0.1 (1.35%) 205 1.54 0 0 7,400 8,100 6,700
26/01/2026 7,400 -0.1 (-1.33%) 1,400 10.39 0 0 7,500 8,200 6,800
23/01/2026 7,500 -0.1 (-1.32%) 810 6.08 0 0 7,600 8,300 6,900
22/01/2026 7,600 0.1 (1.33%) 200 1.52 0 0 7,500 8,200 6,800
21/01/2026 7,500 -0.1 (-1.32%) 511 3.85 0 0 7,600 8,300 6,900
20/01/2026 7,600 0.1 (1.33%) 10,500 78.87 0 0 7,500 8,200 6,800
19/01/2026 7,500 0 (0%) 20,400 153.23 0 0 7,500 8,200 6,800
16/01/2026 7,500 0 (0%) 10,700 80.25 0 0 7,500 8,200 6,800
15/01/2026 7,500 0.1 (1.35%) 100 0.75 0 0 7,400 8,100 6,700
14/01/2026 7,400 0 (0%) 1,300 9.65 0 0 7,400 8,100 6,700
13/01/2026 7,400 -0.1 (-1.33%) 4,600 34.49 0 0 7,500 8,200 6,800
12/01/2026 7,500 0.1 (1.35%) 1,100 8.2 0 0 7,400 8,100 6,700
09/01/2026 7,400 0 (0%) 4,800 35.52 0 0 7,400 8,100 6,700
08/01/2026 7,400 -0.1 (-1.33%) 2,500 18.6 0 0 7,500 8,200 6,800
07/01/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
06/01/2026 7,500 0.1 (1.35%) 5,500 41.05 0 0 7,400 8,100 6,700
05/01/2026 7,400 0 (0%) 7,435 55.16 0 0 7,400 8,100 6,700
31/12/2025 7,400 -0.1 (-1.33%) 7,701 56.99 0 0 7,500 8,200 6,800
30/12/2025 7,500 0 (0%) 200 1.5 0 0 7,500 8,200 6,800
29/12/2025 7,500 0.1 (1.35%) 3,000 22.5 0 0 7,400 8,100 6,700
26/12/2025 7,400 -0.1 (-1.33%) 300 2.22 0 0 7,500 8,200 6,800
25/12/2025 7,500 0 (0%) 1,100 8.25 0 0 7,500 8,200 6,800
24/12/2025 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
23/12/2025 7,500 0 (0%) 2,100 15.75 0 0 7,500 8,200 6,800
22/12/2025 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
19/12/2025 7,500 0 (0%) 8,200 61.5 0 0 7,500 8,200 6,800
18/12/2025 7,500 0 (0%) 5,200 39 0 0 7,500 8,200 6,800
17/12/2025 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
16/12/2025 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
15/12/2025 7,500 0.1 (1.35%) 3,000 22.5 0 0 7,400 8,100 6,700
12/12/2025 7,400 -0.2 (-2.63%) 1,800 13.37 0 0 7,600 8,300 6,900
11/12/2025 7,600 0 (0%) 100 0.76 0 0 7,600 8,300 6,900
10/12/2025 7,600 0.1 (1.33%) 100 0.76 0 0 7,500 8,200 6,800
09/12/2025 7,500 -0.1 (-1.32%) 5,009 37.57 0 0 7,600 8,300 6,900
08/12/2025 7,600 0.1 (1.33%) 790 5.94 0 0 7,500 8,200 6,800
05/12/2025 7,500 0 (0%) 2,000 15 0 0 7,500 8,200 6,800
04/12/2025 7,500 0 (0%) 6,100 45.75 0 0 7,500 8,200 6,800
03/12/2025 7,500 0 (0%) 8,100 60.75 0 0 7,500 8,200 6,800
02/12/2025 7,500 0 (0%) 1,200 9 0 0 7,500 8,200 6,800
01/12/2025 7,500 0 (0%) 2,800 21 0 0 7,500 8,200 6,800
28/11/2025 7,500 0 (0%) 100 0.75 0 0 7,500 8,200 6,800
27/11/2025 7,500 0 (0%) 9,000 67.5 0 0 7,500 8,200 6,800
26/11/2025 7,500 0 (0%) 5,000 37.5 0 0 7,500 8,200 6,800
25/11/2025 7,500 0.1 (1.35%) 9,800 73.5 0 0 7,400 8,100 6,700
24/11/2025 7,400 0 (0%) 17,705 131.72 0 0 7,400 8,100 6,700
21/11/2025 7,400 0 (0%) 7,700 56.99 0 0 7,400 8,100 6,700
20/11/2025 7,400 0 (0%) 33,200 248.89 0 0 7,400 8,100 6,700
19/11/2025 7,400 -0.1 (-1.33%) 600 4.44 0 0 7,500 8,200 6,800
18/11/2025 7,500 0.1 (1.35%) 5,111 38.35 0 0 7,400 8,100 6,700
17/11/2025 7,400 -0.1 (-1.33%) 42,300 313.02 0 0 7,500 8,200 6,800
14/11/2025 7,500 0.1 (1.35%) 400 2.97 0 0 7,400 8,100 6,700
13/11/2025 7,400 0 (0%) 17,000 125.8 0 0 7,400 8,100 6,700
12/11/2025 7,400 -0.1 (-1.33%) 108 0.8 0 0 7,500 8,200 6,800
11/11/2025 7,500 0 (0%) 33 0.25 0 0 7,500 8,200 6,800
10/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
07/11/2025 7,500 0.1 (1.35%) 5,100 38.25 0 0 7,400 8,100 6,700
06/11/2025 7,400 0 (0%) 200 1.48 0 0 7,400 8,100 6,700
05/11/2025 7,400 0 (0%) 3,100 23.14 0 0 7,400 8,100 6,700
04/11/2025 7,400 0 (0%) 1 0.01 0 0 7,400 8,100 6,700
03/11/2025 7,400 -0.1 (-1.33%) 14,700 109.18 0 0 7,500 8,200 6,800
31/10/2025 7,500 0 (0%) 2,500 18.7 0 0 7,500 8,200 6,800
30/10/2025 7,500 0.1 (1.35%) 1,200 9 0 0 7,400 8,100 6,700
29/10/2025 7,400 0 (0%) 400 2.96 0 0 7,400 8,100 6,700
28/10/2025 7,400 0 (0%) 2,000 14.8 0 0 7,400 8,100 6,700
27/10/2025 7,400 0 (0%) 415 3.07 0 0 7,400 8,100 6,700
24/10/2025 7,400 -0.1 (-1.33%) 2,500 18.5 0 0 7,500 8,200 6,800
23/10/2025 7,500 0 (0%) 2,800 21 0 0 7,500 8,200 6,800
22/10/2025 7,500 0 (0%) 511 3.83 0 0 7,500 8,200 6,800
21/10/2025 7,500 0.1 (1.35%) 5,069 37.89 0 0 7,400 8,100 6,700
20/10/2025 7,400 0 (0%) 17,500 130 0 0 7,400 8,100 6,700
17/10/2025 7,400 0 (0%) 200 1.48 0 0 7,400 8,100 6,700
16/10/2025 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
15/10/2025 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
14/10/2025 7,400 -0.1 (-1.33%) 100 0.74 0 0 7,500 8,200 6,800
13/10/2025 7,500 0 (0%) 1,400 10.5 0 0 7,500 8,200 6,800
10/10/2025 7,500 0 (0%) 1,092 8.2 0 0 7,500 8,200 6,800
09/10/2025 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
08/10/2025 7,500 0 (0%) 200 1.5 0 0 7,500 8,200 6,800
07/10/2025 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
06/10/2025 7,500 0 (0%) 3,500 26.25 0 0 7,500 8,200 6,800
03/10/2025 7,500 0 (0%) 1,700 12.73 0 0 7,500 8,200 6,800
02/10/2025 7,500 -0.1 (-1.32%) 4,000 30 0 0 7,600 8,300 6,900
01/10/2025 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
30/09/2025 7,600 0.1 (1.33%) 6,300 47.17 0 0 7,500 8,200 6,800
29/09/2025 7,500 0.1 (1.35%) 14,000 105 0 0 7,400 8,100 6,700
26/09/2025 7,400 -0.1 (-1.33%) 5,200 38.97 0 0 7,500 8,200 6,800
25/09/2025 7,500 0 (0%) 6,292 47.06 0 0 7,500 8,200 6,800
24/09/2025 7,500 0 (0%) 9,100 68.27 0 0 7,500 8,200 6,800
23/09/2025 7,500 -0.1 (-1.32%) 8,600 64.51 0 0 7,600 8,300 6,900
22/09/2025 7,600 -0.1 (-1.3%) 38,147 288.31 0 0 7,700 8,400 7,000
19/09/2025 7,700 0 (0%) 36,600 281.82 0 0 7,700 8,400 7,000

Dữ liệu lịch sử - BSC

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