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
07/05/2026 8,000 0 (0%) 1,600 12.84 0 0 8,000 8,800 7,200
06/05/2026 8,000 0 (0%) 2,584 20.77 0 0 8,000 8,800 7,200
05/05/2026 8,000 -0.1 (-1.23%) 7,700 61.46 0 0 8,100 8,900 7,300
04/05/2026 8,100 0.3 (3.85%) 3,618 28.9 0 0 7,800 8,500 7,100
29/04/2026 7,800 0.1 (1.3%) 25,500 198.59 0 0 7,700 8,400 7,000
28/04/2026 7,700 0 (0%) 8,200 63.14 0 0 7,700 8,400 7,000
24/04/2026 7,700 0 (0%) 16,400 126.16 0 0 7,700 8,400 7,000
23/04/2026 7,700 -0.1 (-1.28%) 700 5.39 0 0 7,800 8,500 7,100
22/04/2026 7,800 0.1 (1.3%) 24,100 185.69 0 0 7,700 8,400 7,000
21/04/2026 7,700 0 (0%) 3,100 23.87 0 0 7,700 8,400 7,000
20/04/2026 7,700 0.1 (1.32%) 18,500 142.43 0 0 7,600 8,300 6,900
17/04/2026 7,600 0 (0%) 1,200 9.13 0 0 7,600 8,300 6,900
16/04/2026 7,600 0 (0%) 101 0.77 0 0 7,600 8,300 6,900
15/04/2026 7,600 0 (0%) 1,100 8.36 0 0 7,600 8,300 6,900
14/04/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
13/04/2026 7,600 0 (0%) 300 2.29 0 0 7,600 8,300 6,900
10/04/2026 7,600 0 (0%) 2,000 15.2 0 0 7,600 8,300 6,900
09/04/2026 7,600 0 (0%) 9,100 69.16 0 0 7,600 8,300 6,900
08/04/2026 7,600 0.1 (1.33%) 5,200 39.02 0 0 7,500 8,200 6,800
07/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
06/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
03/04/2026 7,500 0 (0%) 18,860 141.47 0 0 7,500 8,200 6,800
02/04/2026 7,500 -0.1 (-1.32%) 22,900 171.75 0 0 7,600 8,300 6,900
01/04/2026 7,600 0 (0%) 2,200 16.71 0 0 7,600 8,300 6,900
31/03/2026 7,600 0.1 (1.33%) 6,400 48.61 0 0 7,500 8,200 6,800
30/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
27/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
26/03/2026 7,500 -0.1 (-1.32%) 200 1.5 0 0 7,600 8,300 6,900
25/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
24/03/2026 7,600 0.2 (2.7%) 4,100 31.04 0 0 7,400 8,100 6,700
23/03/2026 7,400 -0.1 (-1.33%) 40,900 302.66 0 0 7,500 8,200 6,800
20/03/2026 7,500 0 (0%) 4,400 33 0 0 7,500 8,200 6,800
19/03/2026 7,500 -0.1 (-1.32%) 1,000 7.5 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

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
AGM UPDATE: DOANH NGHIỆP ĐANG “HÉ LỘ” ĐIỀU GÌ?| CHỨNG AND CHILL
Liên kết nhanh