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 7,640 0.12 (1.6%) 500 3.69 0 0 7,520 8,040 7,000
26/03/2026 7,520 0 (0%) 0 0 0 0 7,520 8,040 7,000
25/03/2026 7,520 0.12 (1.62%) 8,200 61.6 0 0 7,400 7,910 6,890
24/03/2026 7,400 -0.08 (-1.07%) 7,100 53. 0 0 7,480 8,000 6,960
23/03/2026 7,480 0 (0%) 0 0 0 0 7,480 8,000 6,960
20/03/2026 7,480 0 (0%) 0 0 0 0 7,480 8,000 6,960
19/03/2026 7,480 -0.12 (-1.58%) 2,700 20.2 0 0 7,600 8,130 7,070
18/03/2026 7,600 0.1 (1.33%) 4,100 31.16 0 0 7,500 8,020 6,980
17/03/2026 7,500 -0.15 (-1.96%) 4,600 34.5 0 0 7,650 8,180 7,120
16/03/2026 7,650 0 (0%) 0 0 0 0 7,650 8,180 7,120
13/03/2026 7,650 0.16 (2.14%) 2,100 15.84 0 0 7,490 8,010 6,970
12/03/2026 7,490 0.15 (2.04%) 900 6.69 0 0 7,340 7,850 6,830
11/03/2026 7,340 0.36 (5.16%) 400 2.94 0 0 6,980 7,460 6,500
10/03/2026 6,980 0 (0%) 500 3.49 0 0 6,980 7,460 6,500
09/03/2026 6,980 -0.17 (-2.38%) 10,000 69.82 0 0 7,150 7,650 6,650
06/03/2026 7,150 -0.05 (-0.69%) 4,100 29.32 0 0 7,200 7,700 6,700
05/03/2026 7,200 0 (0%) 900 6.48 0 0 7,200 7,700 6,700
04/03/2026 7,200 0 (0%) 0 0 0 0 7,200 7,700 6,700
03/03/2026 7,200 0 (0%) 0 0 0 0 7,200 7,700 6,700
02/03/2026 7,200 0 (0%) 0 0 0 0 7,200 7,700 6,700
27/02/2026 7,200 0.05 (0.7%) 3,400 24.48 0 0 7,150 7,650 6,650
26/02/2026 7,150 0.04 (0.56%) 200 1.45 0 0 7,110 7,600 6,620
25/02/2026 7,110 -0.48 (-6.32%) 600 4.27 0 0 7,590 8,120 7,060
24/02/2026 7,590 0.1 (1.34%) 900 6.64 0 0 7,490 8,010 6,970
23/02/2026 7,490 0.18 (2.46%) 1,900 14.18 0 0 7,310 7,820 6,800
13/02/2026 7,310 0 (0%) 0 0 0 0 7,310 7,820 6,800
12/02/2026 7,310 0.31 (4.43%) 400 2.83 0 0 7,000 7,490 6,510
11/02/2026 7,000 0 (0%) 0 0 0 0 7,000 7,490 6,510
10/02/2026 7,000 0 (0%) 0 0 0 0 7,000 7,490 6,510
09/02/2026 7,000 0.06 (0.86%) 600 4.2 0 0 6,940 7,420 6,460
06/02/2026 6,940 -0.36 (-4.93%) 2,500 17.59 0 0 7,300 7,810 6,790
05/02/2026 7,300 0 (0%) 0 0 0 0 7,300 7,810 6,790
04/02/2026 7,300 -0.1 (-1.35%) 500 3.58 0 0 7,400 7,910 6,890
03/02/2026 7,400 0.1 (1.37%) 2,100 14.96 0 0 7,300 7,810 6,790
02/02/2026 7,300 -0.15 (-2.01%) 5,100 37.23 0 0 7,450 7,970 6,930
30/01/2026 7,450 0.02 (0.27%) 500 3.68 0 0 7,430 7,950 6,910
29/01/2026 7,430 0 (0%) 100 0.74 0 0 7,430 7,950 6,910
28/01/2026 7,430 0 (0%) 0 0 0 0 7,430 7,950 6,910
27/01/2026 7,430 -0.02 (-0.27%) 1,100 8.16 0 0 7,450 7,970 6,930
26/01/2026 7,450 -0.04 (-0.53%) 4,200 31.32 0 0 7,490 8,010 6,970
23/01/2026 7,490 -0.01 (-0.13%) 12,000 85.53 0 0 7,500 8,020 6,980
22/01/2026 7,500 0 (0%) 100 0.75 0 0 7,500 8,020 6,980
21/01/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
20/01/2026 7,500 -0.1 (-1.32%) 4,300 32.4 0 0 7,600 8,130 7,070
19/01/2026 7,600 -0.07 (-0.91%) 5,700 43.09 0 0 7,670 8,200 7,140
16/01/2026 7,670 0 (0%) 0 0 0 0 7,670 8,200 7,140
15/01/2026 7,670 0.27 (3.65%) 800 6.17 0 0 7,400 7,910 6,890
14/01/2026 7,400 -0.06 (-0.8%) 2,500 18.54 0 0 7,460 7,980 6,940
13/01/2026 7,460 -0.04 (-0.53%) 2,200 16.42 0 0 7,500 8,020 6,980
12/01/2026 7,500 0 (0%) 2,400 18.05 0 0 7,500 8,020 6,980
09/01/2026 7,500 -0.44 (-5.54%) 1,000 7.56 0 0 7,940 8,490 7,390
08/01/2026 7,940 0 (0%) 200 1.59 0 0 7,940 8,490 7,390
07/01/2026 7,940 0 (0%) 0 0 0 0 7,940 8,490 7,390
06/01/2026 7,940 0 (0%) 200 1.59 0 0 7,940 8,490 7,390
05/01/2026 7,940 0 (0%) 0 0 0 0 7,940 8,490 7,390
31/12/2025 7,940 0.43 (5.73%) 2,400 18.64 0 0 7,510 8,030 6,990
30/12/2025 7,510 0.01 (0.13%) 200 1.5 0 0 7,500 8,020 6,980
29/12/2025 7,500 -0.01 (-0.13%) 900 6.78 0 0 7,510 8,030 6,990
26/12/2025 7,510 -0.48 (-6.01%) 400 3.02 0 0 7,990 8,540 7,440
25/12/2025 7,990 0.19 (2.44%) 1,200 9.38 0 0 7,800 8,340 7,260
24/12/2025 7,800 -0.19 (-2.38%) 100 0.78 0 0 7,990 8,540 7,440
23/12/2025 7,990 0 (0%) 200 1.6 0 0 7,990 8,540 7,440
22/12/2025 7,990 0 (0%) 0 0 0 0 7,990 8,540 7,440
19/12/2025 7,990 0 (0%) 0 0 0 0 7,990 8,540 7,440
18/12/2025 7,990 0 (0%) 0 0 0 0 7,990 8,540 7,440
17/12/2025 7,990 0.42 (5.55%) 500 3.95 0 0 7,570 8,090 7,050
16/12/2025 7,570 0 (0%) 0 0 0 0 7,570 8,090 7,050
15/12/2025 7,570 0.04 (0.53%) 2,300 17.39 0 0 7,530 8,050 7,010
12/12/2025 7,530 -0.56 (-6.92%) 61,000 490.59 0 0 8,090 8,650 7,530
11/12/2025 8,090 0 (0%) 100 0.81 0 0 8,090 8,650 7,530
10/12/2025 8,090 -0.2 (-2.41%) 4,100 33.03 0 0 8,290 8,870 7,710
09/12/2025 8,290 0 (0%) 0 0 0 0 8,290 8,870 7,710
08/12/2025 8,290 0 (0%) 0 0 0 0 8,290 8,870 7,710
05/12/2025 8,290 -0.21 (-2.47%) 1,300 10.43 0 0 8,500 9,090 7,910
04/12/2025 8,500 0.4 (4.94%) 400 3.4 0 0 8,100 8,660 7,540
03/12/2025 8,100 -0.2 (-2.41%) 900 7.29 0 0 8,300 8,880 7,720
02/12/2025 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
01/12/2025 8,300 0 (0%) 300 2.49 0 0 8,300 8,880 7,720
28/11/2025 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
27/11/2025 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
26/11/2025 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
25/11/2025 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
24/11/2025 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
21/11/2025 8,300 0.05 (0.61%) 1,200 10.03 0 0 8,250 8,820 7,680
20/11/2025 8,250 0 (0%) 0 0 0 0 8,250 8,820 7,680
19/11/2025 8,250 0.53 (6.87%) 300 2.38 0 0 7,720 8,260 7,180
18/11/2025 7,720 0 (0%) 0 0 0 0 7,720 8,260 7,180
17/11/2025 7,720 -0.48 (-5.85%) 100 0.77 0 0 8,200 8,770 7,630
14/11/2025 8,200 0 (0%) 3,900 31.98 0 0 8,200 8,770 7,630
13/11/2025 8,200 -0.06 (-0.73%) 100 0.82 0 0 8,260 8,830 7,690
12/11/2025 8,260 0 (0%) 0 0 0 0 8,260 8,830 7,690
11/11/2025 8,260 0.17 (2.1%) 300 2.48 0 0 8,090 8,650 7,530
10/11/2025 8,090 0.43 (5.61%) 100 0.81 0 0 7,660 8,190 7,130
07/11/2025 7,660 -0.24 (-3.04%) 500 4.05 0 0 7,900 8,450 7,350
06/11/2025 7,900 0 (0%) 0 0 0 0 7,900 8,450 7,350
05/11/2025 7,900 0 (0%) 2,000 15.8 0 0 7,900 8,450 7,350
04/11/2025 7,900 0.01 (0.13%) 300 2.37 0 0 7,890 8,440 7,340
03/11/2025 7,890 -0.01 (-0.13%) 300 2.37 0 0 7,900 8,450 7,350
31/10/2025 7,900 0.06 (0.77%) 15,900 125.19 0 0 7,840 8,380 7,300
30/10/2025 7,840 0 (0%) 0 0 0 0 7,840 8,380 7,300
29/10/2025 7,840 0.29 (3.84%) 1,200 9.41 0 0 7,550 8,070 7,030
28/10/2025 7,550 -0.17 (-2.2%) 2,000 15.18 0 0 7,720 8,260 7,180
27/10/2025 7,720 0 (0%) 300 2.32 0 0 7,720 8,260 7,180
24/10/2025 7,720 0 (0%) 900 6.95 0 0 7,720 8,260 7,180
23/10/2025 7,720 -0.03 (-0.39%) 400 3.1 0 0 7,750 8,290 7,210
22/10/2025 7,750 0.15 (1.97%) 200 1.55 0 0 7,600 8,130 7,070
21/10/2025 7,600 0.1 (1.33%) 900 6.81 0 0 7,500 8,020 6,980
20/10/2025 7,500 0.02 (0.27%) 3,100 23.84 0 0 7,480 8,000 6,960
17/10/2025 7,480 -0.03 (-0.4%) 1,500 11.26 0 0 7,510 8,030 6,990
16/10/2025 7,510 0.01 (0.13%) 3,300 24.95 0 0 7,500 8,020 6,980
15/10/2025 7,500 -0.39 (-4.94%) 4,400 33.4 0 0 7,890 8,440 7,340
14/10/2025 7,890 -0.01 (-0.13%) 200 1.58 0 0 7,900 8,450 7,350
13/10/2025 7,900 -0.07 (-0.88%) 11,600 88.14 0 0 7,970 8,520 7,420
10/10/2025 7,970 -0.01 (-0.13%) 200 1.57 0 0 7,980 8,530 7,430
09/10/2025 7,980 -0.07 (-0.87%) 600 4.68 0 0 8,050 8,610 7,490
08/10/2025 8,050 0 (0%) 0 0 0 0 8,050 8,610 7,490
07/10/2025 8,050 0 (0%) 0 0 0 0 8,050 8,610 7,490
06/10/2025 8,050 0.25 (3.21%) 100 0.81 0 0 7,800 8,340 7,260
03/10/2025 7,800 0 (0%) 1,100 8.64 0 0 7,800 8,340 7,260
02/10/2025 7,800 0.02 (0.26%) 1,300 10.16 0 0 7,780 8,320 7,240
01/10/2025 7,780 0 (0%) 0 0 0 0 7,780 8,320 7,240
30/09/2025 7,780 -0.04 (-0.51%) 15,600 121.05 0 0 7,820 8,360 7,280
29/09/2025 7,820 -0.18 (-2.25%) 300 2.37 0 0 8,000 8,560 7,440

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