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
02/04/2026 7,700 -0.1 (-1.28%) 2,100 15.98 0 0 7,800 8,500 7,100
01/04/2026 7,800 0 (0%) 506 3.91 0 0 7,800 8,500 7,100
31/03/2026 7,800 0.1 (1.3%) 102 0.8 0 0 7,700 8,400 7,000
30/03/2026 7,700 0 (0%) 2,415 19.02 0 0 7,700 8,400 7,000
27/03/2026 7,700 -0.2 (-2.53%) 11,902 90.06 0 0 7,900 8,600 7,200
26/03/2026 7,900 0.1 (1.28%) 7,605 58.21 0 0 7,800 8,500 7,100
25/03/2026 7,800 0 (0%) 11,311 87.17 0 0 7,800 8,500 7,100
24/03/2026 7,800 0.2 (2.63%) 2,800 21.84 0 0 7,600 8,300 6,900
23/03/2026 7,600 -0.3 (-3.8%) 21,500 166.24 0 0 7,900 8,600 7,200
20/03/2026 7,900 0 (0%) 27,822 220.99 0 0 7,900 8,600 7,200
19/03/2026 7,900 0.2 (2.6%) 12,004 93.58 0 0 7,700 8,400 7,000
18/03/2026 7,700 0 (0%) 14,100 105.6 0 0 7,700 8,400 7,000
17/03/2026 7,700 -0.2 (-2.53%) 3,545 27.51 0 0 7,900 8,600 7,200
16/03/2026 7,900 0.1 (1.28%) 5,200 40.55 0 0 7,800 8,500 7,100
13/03/2026 7,800 0.1 (1.3%) 28,770 226.5 0 0 7,700 8,400 7,000
12/03/2026 7,700 0.2 (2.67%) 1,000 7.7 0 0 7,500 8,200 6,800
11/03/2026 7,500 0 (0%) 15,600 117 0 0 7,500 8,200 6,800
10/03/2026 7,500 0.3 (4.17%) 1,663 12.39 0 0 7,200 7,900 6,500
09/03/2026 7,200 -0.8 (-10%) 24,963 180.64 0 0 8,000 8,800 7,200
06/03/2026 8,000 0 (0%) 800 6.4 0 0 8,000 8,800 7,200
05/03/2026 8,000 0 (0%) 4,200 33.6 0 0 8,000 8,800 7,200
04/03/2026 8,000 0.1 (1.27%) 7,287 58.44 0 0 7,900 8,600 7,200
03/03/2026 7,900 0.2 (2.6%) 5,771 45.27 0 0 7,700 8,400 7,000
02/03/2026 7,700 0.1 (1.32%) 4,737 36.2 0 0 7,600 8,300 6,900
27/02/2026 7,600 -0.1 (-1.3%) 9,938 75.52 0 0 7,700 8,400 7,000
26/02/2026 7,700 0 (0%) 10,708 81.39 0 0 7,700 8,400 7,000
25/02/2026 7,700 0 (0%) 3,661 28.18 0 0 7,700 8,400 7,000
24/02/2026 7,700 -0.1 (-1.28%) 3,125 24.06 0 0 7,800 8,500 7,100
23/02/2026 7,800 0 (0%) 1,202 9.27 0 0 7,800 8,500 7,100
13/02/2026 7,800 0 (0%) 3,410 26.19 0 0 7,800 8,500 7,100
12/02/2026 7,800 0.1 (1.3%) 1,300 10.14 0 0 7,700 8,400 7,000
11/02/2026 7,700 0.1 (1.32%) 1,200 9.24 0 0 7,600 8,300 6,900
10/02/2026 7,600 -0.1 (-1.3%) 3,314 25.21 0 0 7,700 8,400 7,000
09/02/2026 7,700 0 (0%) 1,713 13.19 0 0 7,700 8,400 7,000
06/02/2026 7,700 -0.1 (-1.28%) 13,805 105.76 0 0 7,800 8,500 7,100
05/02/2026 7,800 0.1 (1.3%) 7,201 56.17 0 0 7,700 8,400 7,000
04/02/2026 7,700 0.1 (1.32%) 7,400 57.02 0 0 7,600 8,300 6,900
03/02/2026 7,600 0 (0%) 16,500 124.27 0 0 7,600 8,300 6,900
02/02/2026 7,600 0 (0%) 22,974 174.47 0 0 7,600 8,300 6,900
30/01/2026 7,600 -0.1 (-1.3%) 13,333 101.51 0 0 7,700 8,400 7,000
29/01/2026 7,700 0.1 (1.32%) 39,100 298.35 0 0 7,600 8,300 6,900
28/01/2026 7,600 0.1 (1.33%) 17,185 131.09 0 0 7,500 8,200 6,800
27/01/2026 7,500 0 (0%) 14,930 112.25 0 0 7,500 8,200 6,800
26/01/2026 7,500 -0.1 (-1.32%) 57,437 430.96 0 0 7,600 8,300 6,900
23/01/2026 7,600 -0.1 (-1.3%) 45,346 346.44 0 0 7,700 8,400 7,000
22/01/2026 7,700 0.1 (1.32%) 71,056 534.2 0 0 7,600 8,300 6,900
21/01/2026 7,600 -0.5 (-6.17%) 229,761 1,698.95 0 0 8,100 8,900 7,300
20/01/2026 8,100 -0.9 (-10%) 57,811 468.29 0 0 9,000 9,900 8,100
19/01/2026 9,000 -0.9 (-9.09%) 28,034 258.15 0 0 9,900 10,800 9,000
16/01/2026 9,900 -1.1 (-10%) 18,647 188.89 0 0 11,000 12,100 9,900
15/01/2026 11,000 -0.5 (-4.35%) 108,279 1,171.47 0 0 11,500 12,600 10,400
14/01/2026 11,500 0.7 (6.48%) 106,286 1,232.55 0 0 10,800 11,800 9,800
13/01/2026 10,800 0.9 (9.09%) 201,614 2,173.5 0 0 9,900 10,800 9,000
12/01/2026 9,900 0.9 (10%) 110,062 1,081.94 0 0 9,000 9,900 8,100
09/01/2026 9,000 0.8 (9.76%) 97,555 864.65 0 0 8,200 9,000 7,400
08/01/2026 8,200 -0.4 (-4.65%) 16,940 138.44 0 0 8,600 9,400 7,800
07/01/2026 8,600 0.1 (1.18%) 26,114 225.56 0 0 8,500 9,300 7,700
06/01/2026 8,500 0.6 (7.59%) 37,772 315.98 0 0 7,900 8,600 7,200
05/01/2026 7,900 0.4 (5.33%) 12,209 94.66 0 0 7,500 8,200 6,800
31/12/2025 7,500 -0.1 (-1.32%) 5,200 39 0 0 7,600 8,300 6,900
30/12/2025 7,600 0 (0%) 600 4.56 0 0 7,600 8,300 6,900
29/12/2025 7,600 0 (0%) 1,820 13.66 0 0 7,600 8,300 6,900
26/12/2025 7,600 0 (0%) 200 1.52 0 0 7,600 8,300 6,900
25/12/2025 7,600 0 (0%) 500 3.8 0 0 7,600 8,300 6,900
24/12/2025 7,600 0 (0%) 2,820 21.26 0 0 7,600 8,300 6,900
23/12/2025 7,600 0 (0%) 1,600 12.16 0 0 7,600 8,300 6,900
22/12/2025 7,600 0 (0%) 1,100 8.38 0 0 7,600 8,300 6,900
19/12/2025 7,600 0.1 (1.33%) 1,800 13.38 0 0 7,500 8,200 6,800
18/12/2025 7,500 0 (0%) 0 0 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 -0.2 (-2.6%) 4,000 30 0 0 7,700 8,400 7,000
15/12/2025 7,700 0 (0%) 1,900 14.21 0 0 7,700 8,400 7,000
12/12/2025 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
11/12/2025 7,700 0 (0%) 1,100 8.43 0 0 7,700 8,400 7,000
10/12/2025 7,700 0 (0%) 100 0.77 0 0 7,700 8,400 7,000
09/12/2025 7,700 0.1 (1.32%) 301 2.31 0 0 7,600 8,300 6,900
08/12/2025 7,600 -0.1 (-1.3%) 17,000 127.75 0 0 7,700 8,400 7,000
05/12/2025 7,700 0 (0%) 4,100 31.44 0 0 7,700 8,400 7,000
04/12/2025 7,700 -0.1 (-1.28%) 1,900 14.67 0 0 7,800 8,500 7,100
03/12/2025 7,800 0.2 (2.63%) 2,700 20.84 0 0 7,600 8,300 6,900
02/12/2025 7,600 0 (0%) 8,200 62.34 0 0 7,600 8,300 6,900
01/12/2025 7,600 0 (0%) 500 3.88 0 0 7,600 8,300 6,900
28/11/2025 7,600 -0.1 (-1.3%) 1,500 11.54 0 0 7,700 8,400 7,000
27/11/2025 7,700 0.1 (1.32%) 548 4.22 0 0 7,600 8,300 6,900
26/11/2025 7,600 0.1 (1.33%) 515 3.95 0 0 7,500 8,200 6,800
25/11/2025 7,500 0 (0%) 4,600 34.5 0 0 7,500 8,200 6,800
24/11/2025 7,500 -0.2 (-2.6%) 1,116 8.37 0 0 7,700 8,400 7,000
21/11/2025 7,700 0.1 (1.32%) 1,700 13.09 0 0 7,600 8,300 6,900
20/11/2025 7,600 -0.1 (-1.3%) 501 3.89 0 0 7,700 8,400 7,000
19/11/2025 7,700 -0.1 (-1.28%) 793 6.1 0 0 7,800 8,500 7,100
18/11/2025 7,800 0.1 (1.3%) 1,900 14.65 0 0 7,700 8,400 7,000
17/11/2025 7,700 0.2 (2.67%) 4,621 34.99 0 0 7,500 8,200 6,800
14/11/2025 7,500 0 (0%) 3,100 23.61 0 0 7,500 8,200 6,800
13/11/2025 7,500 0 (0%) 11,500 86.25 0 0 7,500 8,200 6,800
12/11/2025 7,500 -0.1 (-1.32%) 201 1.52 0 0 7,600 8,300 6,900
11/11/2025 7,600 0.2 (2.7%) 3,500 25.92 0 0 7,400 8,100 6,700
10/11/2025 7,400 -0.3 (-3.9%) 2,951 22.26 0 0 7,700 8,400 7,000
07/11/2025 7,700 0 (0%) 2,714 20.01 0 0 7,700 8,400 7,000
06/11/2025 7,700 0 (0%) 209 1.61 0 0 7,700 8,400 7,000
05/11/2025 7,700 0 (0%) 1,201 9.23 0 0 7,700 8,400 7,000
04/11/2025 7,700 -0.1 (-1.28%) 3,509 27.29 0 0 7,800 8,500 7,100
03/11/2025 7,800 0.3 (4%) 730 5.76 0 0 7,500 8,200 6,800
31/10/2025 7,500 0.1 (1.35%) 5,200 39.13 0 0 7,400 8,100 6,700
30/10/2025 7,400 0 (0%) 3,200 23.69 0 0 7,400 8,100 6,700
29/10/2025 7,400 0 (0%) 1,908 14.14 0 0 7,400 8,100 6,700
28/10/2025 7,400 0.1 (1.37%) 6,900 50.46 0 0 7,300 8,000 6,600
27/10/2025 7,300 -0.2 (-2.67%) 7,500 55.21 0 0 7,500 8,200 6,800
24/10/2025 7,500 0 (0%) 1,600 11.85 0 0 7,500 8,200 6,800
23/10/2025 7,500 0.1 (1.35%) 3,841 28.53 0 0 7,400 8,100 6,700
22/10/2025 7,400 -0.1 (-1.33%) 9,746 71.84 0 0 7,500 8,200 6,800
21/10/2025 7,500 -0.2 (-2.6%) 5,534 41.18 0 0 7,700 8,400 7,000
20/10/2025 7,700 0 (0%) 3,846 29.03 0 0 7,700 8,400 7,000
17/10/2025 7,700 0.2 (2.67%) 9,288 71.42 0 0 7,500 8,200 6,800
16/10/2025 7,500 -0.5 (-6.25%) 5,931 44.95 0 0 8,000 8,800 7,200
15/10/2025 8,000 -0.1 (-1.23%) 14,309 114.53 0 0 8,100 8,900 7,300
14/10/2025 8,100 -0.1 (-1.22%) 9,900 80.2 0 0 8,200 9,000 7,400
13/10/2025 8,200 -0.1 (-1.2%) 4,911 39.83 0 0 8,300 9,100 7,500
10/10/2025 8,300 0.3 (3.75%) 4,903 40.17 0 0 8,000 8,800 7,200
09/10/2025 8,000 -0.2 (-2.44%) 5,700 45.74 0 0 8,200 9,000 7,400
08/10/2025 8,200 0.1 (1.23%) 3,212 26.05 0 0 8,100 8,900 7,300
07/10/2025 8,100 0 (0%) 28,722 232.81 0 0 8,100 8,900 7,300
06/10/2025 8,100 0 (0%) 13,701 111.55 0 0 8,100 8,900 7,300
03/10/2025 8,100 0.1 (1.25%) 20,800 168.52 0 0 8,000 8,800 7,200
02/10/2025 8,000 0 (0%) 12,300 99.98 0 0 8,000 8,800 7,200

Dữ liệu lịch sử - BSC

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