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
08/05/2026 7,600 0 (0%) 600 4.56 0 0 7,600 8,300 6,900
07/05/2026 7,600 0 (0%) 1,000 7.57 0 0 7,600 8,300 6,900
06/05/2026 7,600 0.1 (1.33%) 1,413 10.63 0 0 7,500 8,200 6,800
05/05/2026 7,500 -0.5 (-6.25%) 200 1.5 0 0 8,000 8,800 7,200
04/05/2026 8,000 0.4 (5.26%) 100 0.8 0 0 7,600 8,300 6,900
29/04/2026 7,600 0.6 (8.57%) 209 1.59 0 0 7,000 7,700 6,300
28/04/2026 7,000 0 (0%) 2,000 14 0 0 7,000 7,700 6,300
24/04/2026 7,000 0.5 (7.69%) 3,150 22.16 0 0 6,500 7,100 5,900
23/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
22/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
21/04/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
20/04/2026 6,500 0 (0%) 1 0.01 0 0 6,500 7,100 5,900
17/04/2026 6,500 -0.3 (-4.41%) 2,900 18.85 0 0 6,800 7,400 6,200
16/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
15/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
14/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
13/04/2026 6,800 -0.5 (-6.85%) 1,100 7.48 0 0 7,300 8,000 6,600
10/04/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
09/04/2026 7,300 -0.8 (-9.88%) 2,300 16.79 0 0 8,100 8,900 7,300
08/04/2026 8,100 0 (0%) 1,810 13.29 0 0 8,100 8,900 7,300
07/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
06/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
03/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
02/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
01/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
31/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
30/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
27/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
26/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
25/03/2026 8,100 0 (0%) 20 0.16 0 0 8,100 8,900 7,300
24/03/2026 8,100 0.7 (9.46%) 100 0.81 0 0 7,400 8,100 6,700
23/03/2026 7,400 0.6 (8.82%) 100 0.74 0 0 6,800 7,400 6,200
20/03/2026 6,800 -0.7 (-9.33%) 4,310 29.4 0 0 7,500 8,200 6,800
19/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
18/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
17/03/2026 7,500 -0.1 (-1.32%) 100 0.75 0 0 7,600 8,300 6,900
16/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
13/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
12/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
11/03/2026 7,600 -0.2 (-2.56%) 600 4.56 0 0 7,800 8,500 7,100
10/03/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
09/03/2026 7,800 0.4 (5.41%) 1,500 11.98 0 0 7,400 8,100 6,700
06/03/2026 7,400 -0.2 (-2.63%) 200 1.48 0 0 7,600 8,300 6,900
05/03/2026 7,600 -0.8 (-9.52%) 1,000 7.6 0 0 8,400 9,200 7,600
04/03/2026 8,400 0.4 (5%) 2,103 17.99 0 0 8,000 8,800 7,200
03/03/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
02/03/2026 8,000 0 (0%) 200 1.6 0 0 8,000 8,800 7,200
27/02/2026 8,000 0.4 (5.26%) 2,501 19.87 0 0 7,600 8,300 6,900
26/02/2026 7,600 0.3 (4.11%) 300 2.32 0 0 7,300 8,000 6,600
25/02/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
24/02/2026 7,300 0 (0%) 200 1.46 0 0 7,300 8,000 6,600
23/02/2026 7,300 0.5 (7.35%) 1,400 9.67 0 0 6,800 7,400 6,200
13/02/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
12/02/2026 6,800 -0.1 (-1.45%) 3,200 21.76 0 0 6,900 7,500 6,300
11/02/2026 6,900 -0.3 (-4.17%) 100 0.69 0 0 7,200 7,900 6,500
10/02/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
09/02/2026 7,200 0.4 (5.88%) 100 0.72 0 0 6,800 7,400 6,200
06/02/2026 6,800 0 (0%) 2,000 13.6 0 0 6,800 7,400 6,200
05/02/2026 6,800 -0.2 (-2.86%) 1,000 6.8 0 0 7,000 7,700 6,300
04/02/2026 7,000 0.3 (4.48%) 100 0.7 0 0 6,700 7,300 6,100
03/02/2026 6,700 -0.5 (-6.94%) 3,100 21.97 0 0 7,200 7,900 6,500
02/02/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
30/01/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
29/01/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
28/01/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
27/01/2026 7,200 0.5 (7.46%) 100 0.72 0 0 6,700 7,300 6,100
26/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
23/01/2026 6,700 0.3 (4.69%) 100 0.67 0 0 6,400 7,000 5,800
22/01/2026 6,400 0 (0%) 1,177 7.52 0 0 6,400 7,000 5,800
21/01/2026 6,400 0 (0%) 200 1.28 0 0 6,400 7,000 5,800
20/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
19/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
16/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
15/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
14/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
13/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
12/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
09/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
08/01/2026 6,400 0 (0%) 77 0.5 0 0 6,400 7,000 5,800
07/01/2026 6,400 0.1 (1.59%) 600 3.78 0 0 6,300 6,900 5,700
06/01/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
05/01/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
31/12/2025 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
30/12/2025 6,300 0 (0%) 5,500 32 0 0 6,300 6,900 5,700
29/12/2025 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
26/12/2025 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
25/12/2025 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
24/12/2025 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
23/12/2025 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
22/12/2025 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
19/12/2025 6,300 0 (0%) 2,000 12.6 0 0 6,300 6,900 5,700
18/12/2025 6,300 0 (0%) 1,000 6.3 0 0 6,300 6,900 5,700
17/12/2025 6,300 0 (0%) 1,000 6.3 0 0 6,300 6,900 5,700
16/12/2025 6,300 0 (0%) 2,200 13.86 0 0 6,300 6,900 5,700
15/12/2025 6,300 0.3 (5%) 300 1.89 0 0 6,000 6,600 5,400
12/12/2025 6,000 -0.4 (-6.25%) 200 1.2 0 0 6,400 7,000 5,800
11/12/2025 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
10/12/2025 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
09/12/2025 6,400 0 (0%) 100 0.64 0 0 6,400 7,000 5,800
08/12/2025 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
05/12/2025 6,400 0 (0%) 300 1.92 0 0 6,400 7,000 5,800
04/12/2025 6,400 0 (0%) 900 5.64 0 0 6,400 7,000 5,800
03/12/2025 6,400 0 (0%) 100 0.64 0 0 6,400 7,000 5,800
02/12/2025 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
01/12/2025 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
28/11/2025 6,400 0 (0%) 200 1.28 0 0 6,400 7,000 5,800
27/11/2025 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
26/11/2025 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
25/11/2025 6,400 0.3 (4.92%) 440 2.78 0 0 6,100 6,700 5,500
24/11/2025 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
21/11/2025 6,100 0.1 (1.67%) 100 0.61 0 0 6,000 6,600 5,400
20/11/2025 6,000 -0.3 (-4.76%) 100 0.6 0 0 6,300 6,900 5,700
19/11/2025 6,300 0 (0%) 200 1.26 0 0 6,300 6,900 5,700
18/11/2025 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
17/11/2025 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
14/11/2025 6,300 0 (0%) 300 1.89 0 0 6,300 6,900 5,700
13/11/2025 6,300 0.3 (5%) 419 2.61 0 0 6,000 6,600 5,400
12/11/2025 6,000 -0.3 (-4.76%) 1,200 7.53 0 0 6,300 6,900 5,700
11/11/2025 6,300 0 (0%) 3,915 24.62 0 0 6,300 6,900 5,700

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
ĐIỂM SỐ "THĂNG HOA", TÀI KHOẢN CHƯA "NỞ HOA"?| CHỨNG AND CHILL
Liên kết nhanh