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
06/05/2026 7,880 0.47 (6.34%) 10,500 78.04 0 0 7,410 7,920 6,900
05/05/2026 7,410 -0.19 (-2.5%) 300 2.24 0 0 7,600 8,130 7,070
04/05/2026 7,600 0 (0%) 2,200 16.72 0 0 7,600 8,130 7,070
29/04/2026 7,600 0 (0%) 100 0.76 0 0 7,600 8,130 7,070
28/04/2026 7,600 0.49 (6.89%) 900 6.84 0 0 7,110 7,600 6,620
24/04/2026 7,110 -0.39 (-5.2%) 12,900 96.35 0 0 7,500 8,020 6,980
23/04/2026 7,500 -0.2 (-2.6%) 1,000 7.52 0 0 7,700 8,230 7,170
22/04/2026 7,700 -0.3 (-3.75%) 6,500 48.77 0 0 8,000 8,560 7,440
21/04/2026 8,000 0 (0%) 1,500 11.33 0 0 8,000 8,560 7,440
20/04/2026 8,000 0.25 (3.23%) 400 3.1 0 0 7,750 8,290 7,210
17/04/2026 7,750 0 (0%) 100 0.78 0 0 7,750 8,290 7,210
16/04/2026 7,750 0 (0%) 0 0 0 0 7,750 8,290 7,210
15/04/2026 7,750 0.07 (0.91%) 8,700 68.51 0 0 7,680 8,210 7,150
14/04/2026 7,680 -0.57 (-6.91%) 800 6.14 0 0 8,250 8,820 7,680
13/04/2026 8,250 0 (0%) 2,000 16.5 0 0 8,250 8,820 7,680
10/04/2026 8,250 0.05 (0.61%) 2,000 16.49 0 0 8,200 8,770 7,630
09/04/2026 8,200 -0.29 (-3.42%) 3,400 27.49 0 0 8,490 9,080 7,900
08/04/2026 8,490 0.49 (6.13%) 3,000 24.24 0 0 8,000 8,560 7,440
07/04/2026 8,000 -0.05 (-0.62%) 600 4.71 0 0 8,050 8,610 7,490
06/04/2026 8,050 0 (0%) 1,400 11.27 0 0 8,050 8,610 7,490
03/04/2026 8,050 -0.32 (-3.82%) 4,700 38.62 0 0 8,370 8,950 7,790
02/04/2026 8,370 -0.63 (-7.%) 34,500 293.71 0 0 9,000 9,630 8,370
01/04/2026 9,000 0.55 (6.51%) 4,600 41.1 0 0 8,450 9,040 7,860
31/03/2026 8,450 0.55 (6.96%) 46,900 394.62 0 0 7,900 8,450 7,350
30/03/2026 7,900 -0.05 (-0.63%) 7,000 55.16 0 0 7,950 8,500 7,400
27/03/2026 7,950 -0.07 (-0.87%) 17,300 140.11 0 0 8,020 8,580 7,460
26/03/2026 8,020 0.52 (6.93%) 7,100 56.58 0 0 7,500 8,020 6,980
25/03/2026 7,500 0.2 (2.74%) 9,700 74.7 0 0 7,300 7,810 6,790
24/03/2026 7,300 0 (0%) 1,300 9.49 0 0 7,300 7,810 6,790
23/03/2026 7,300 0 (0%) 5,100 37.23 0 0 7,300 7,810 6,790
20/03/2026 7,300 -0.1 (-1.35%) 12,000 88.22 0 0 7,400 7,910 6,890
19/03/2026 7,400 0.15 (2.07%) 500 3.64 0 0 7,250 7,750 6,750
18/03/2026 7,250 0 (0%) 1,000 7.14 0 0 7,250 7,750 6,750
17/03/2026 7,250 0 (0%) 2,800 20.31 0 0 7,250 7,750 6,750
16/03/2026 7,250 0.01 (0.14%) 37,500 271.16 0 0 7,240 7,740 6,740
13/03/2026 7,240 -0.46 (-5.97%) 6,000 45.48 0 0 7,700 8,230 7,170
12/03/2026 7,700 -0.35 (-4.35%) 2,500 18.98 0 0 8,050 8,610 7,490
11/03/2026 8,050 0.05 (0.63%) 25,700 199.43 0 0 8,000 8,560 7,440
10/03/2026 8,000 -0.03 (-0.37%) 22,700 171.19 0 0 8,030 8,590 7,470
09/03/2026 8,030 -0.6 (-6.95%) 9,100 76.29 0 0 8,630 9,230 8,030
06/03/2026 8,630 -0.64 (-6.9%) 58,500 560.18 0 0 9,270 9,910 8,630
05/03/2026 9,270 0.6 (6.92%) 23,400 216.92 0 0 8,670 9,270 8,070
04/03/2026 8,670 0.56 (6.91%) 32,000 277.44 0 0 8,110 8,670 7,550
03/03/2026 8,110 0.53 (6.99%) 28,200 228.19 0 0 7,580 8,110 7,050
02/03/2026 7,580 0.28 (3.84%) 35,800 271.39 0 0 7,300 7,810 6,790
27/02/2026 7,300 0 (0%) 400 2.95 0 0 7,300 7,810 6,790
26/02/2026 7,300 -0.11 (-1.48%) 400 2.94 0 0 7,410 7,920 6,900
25/02/2026 7,410 0.01 (0.14%) 4,100 30.37 0 0 7,400 7,910 6,890
24/02/2026 7,400 0.08 (1.09%) 15,200 114.78 0 0 7,320 7,830 6,810
23/02/2026 7,320 0.12 (1.67%) 16,600 121.53 0 0 7,200 7,700 6,700
13/02/2026 7,200 0 (0%) 300 2.16 0 0 7,200 7,700 6,700
12/02/2026 7,200 0.1 (1.41%) 500 3.58 0 0 7,100 7,590 6,610
11/02/2026 7,100 -0.5 (-6.58%) 6,400 47.99 0 0 7,600 8,130 7,070
10/02/2026 7,600 0 (0%) 200 1.52 0 0 7,600 8,130 7,070
09/02/2026 7,600 0.1 (1.33%) 12,300 92.28 0 0 7,500 8,020 6,980
06/02/2026 7,500 0 (0%) 11,600 87 0 0 7,500 8,020 6,980
05/02/2026 7,500 0.2 (2.74%) 23,900 180.41 0 0 7,300 7,810 6,790
04/02/2026 7,300 0.1 (1.39%) 16,800 120.87 0 0 7,200 7,700 6,700
03/02/2026 7,200 0 (0%) 19,700 140.32 0 0 7,200 7,700 6,700
02/02/2026 7,200 0.1 (1.41%) 9,200 65.3 0 0 7,100 7,590 6,610
30/01/2026 7,100 -0.1 (-1.39%) 9,900 67.64 0 0 7,200 7,700 6,700
29/01/2026 7,200 -0.09 (-1.23%) 800 5.75 0 0 7,290 7,800 6,780
28/01/2026 7,290 -0.01 (-0.14%) 300 2.18 0 0 7,300 7,810 6,790
27/01/2026 7,300 0.2 (2.82%) 9,200 68.02 0 0 7,100 7,590 6,610
26/01/2026 7,100 0 (0%) 100 0.71 0 0 7,100 7,590 6,610
23/01/2026 7,100 0 (0%) 2,100 15.01 0 0 7,100 7,590 6,610
22/01/2026 7,100 0.1 (1.43%) 3,100 22.05 0 0 7,000 7,490 6,510
21/01/2026 7,000 -0.1 (-1.41%) 200 1.36 0 0 7,100 7,590 6,610
20/01/2026 7,100 0 (0%) 4,900 34.48 0 0 7,100 7,590 6,610
19/01/2026 7,100 -0.04 (-0.56%) 2,600 18.23 0 0 7,140 7,630 6,650
16/01/2026 7,140 0.14 (2%) 2,200 14.92 0 0 7,000 7,490 6,510
15/01/2026 7,000 0.1 (1.45%) 5,800 40.7 0 0 6,900 7,380 6,420
14/01/2026 6,900 0.12 (1.77%) 3,400 23.66 0 0 6,780 7,250 6,310
13/01/2026 6,780 -0.01 (-0.15%) 2,400 16.01 0 0 6,790 7,260 6,320
12/01/2026 6,790 0 (0%) 300 2.04 0 0 6,790 7,260 6,320
09/01/2026 6,790 -0.01 (-0.15%) 200 1.35 0 0 6,800 7,270 6,330
08/01/2026 6,800 0.1 (1.49%) 900 6.1 0 0 6,700 7,160 6,240
07/01/2026 6,700 -0.09 (-1.33%) 1,900 12.74 0 0 6,790 7,260 6,320
06/01/2026 6,790 0.28 (4.3%) 2,000 12.94 0 0 6,510 6,960 6,060
05/01/2026 6,510 -0.37 (-5.38%) 100 0.65 0 0 6,880 7,360 6,400
31/12/2025 6,880 0.38 (5.85%) 2,000 12.79 0 0 6,500 6,950 6,050
30/12/2025 6,500 -0.4 (-5.8%) 300 2.03 0 0 6,900 7,380 6,420
29/12/2025 6,900 -0.01 (-0.14%) 600 3.96 0 0 6,910 7,390 6,430
26/12/2025 6,910 -0.03 (-0.43%) 1,100 7.26 0 0 6,940 7,420 6,460
25/12/2025 6,940 0 (0%) 0 0 0 0 6,940 7,420 6,460
24/12/2025 6,940 -0.02 (-0.29%) 600 4.16 0 0 6,960 7,440 6,480
23/12/2025 6,960 -0.02 (-0.29%) 200 1.35 0 0 6,980 7,460 6,500
22/12/2025 6,980 0.18 (2.65%) 2,100 14.52 0 0 6,800 7,270 6,330
19/12/2025 6,800 0.4 (6.25%) 1,200 8.16 0 0 6,400 6,840 5,960
18/12/2025 6,400 0 (0%) 5,300 33.9 0 0 6,400 6,840 5,960
17/12/2025 6,400 -0.39 (-5.74%) 600 4.06 0 0 6,790 7,260 6,320
16/12/2025 6,790 -0.02 (-0.29%) 700 4.48 0 0 6,810 7,280 6,340
15/12/2025 6,810 -0.11 (-1.59%) 900 5.95 0 0 6,920 7,400 6,440
12/12/2025 6,920 -0.05 (-0.72%) 300 2.08 0 0 6,970 7,450 6,490
11/12/2025 6,970 -0.02 (-0.29%) 800 5.25 0 0 6,990 7,470 6,510
10/12/2025 6,990 0 (0%) 7,300 51.18 0 0 6,990 7,470 6,510
09/12/2025 6,990 -0.11 (-1.55%) 400 2.68 0 0 7,100 7,590 6,610
08/12/2025 7,100 0.3 (4.41%) 22,400 142.26 0 0 6,800 7,270 6,330
05/12/2025 6,800 0.01 (0.15%) 800 5.44 0 0 6,790 7,260 6,320
04/12/2025 6,790 -0.21 (-3%) 3,200 21.76 0 0 7,000 7,490 6,510
03/12/2025 7,000 0 (0%) 3,400 23.97 0 0 7,000 7,490 6,510
02/12/2025 7,000 0.45 (6.87%) 35,100 245.58 0 0 6,550 7,000 6,100
01/12/2025 6,550 0.05 (0.77%) 3,800 24.14 0 0 6,500 6,950 6,050
28/11/2025 6,500 0.1 (1.56%) 200 1.29 0 0 6,400 6,840 5,960
27/11/2025 6,400 -0.32 (-4.76%) 6,900 46.07 0 0 6,720 7,190 6,250
26/11/2025 6,720 0.43 (6.84%) 1,600 10.11 0 0 6,290 6,730 5,850
25/11/2025 6,290 0.09 (1.45%) 900 5.67 0 0 6,200 6,630 5,770
24/11/2025 6,200 -0.05 (-0.8%) 400 2.48 0 0 6,250 6,680 5,820
21/11/2025 6,250 0.14 (2.29%) 600 3.71 0 0 6,110 6,530 5,690
20/11/2025 6,110 -0.39 (-6%) 1,700 10.42 0 0 6,500 6,950 6,050
19/11/2025 6,500 0 (0%) 300 1.95 0 0 6,500 6,950 6,050
18/11/2025 6,500 0.25 (4%) 1,600 10.04 0 0 6,250 6,680 5,820
17/11/2025 6,250 -0.25 (-3.85%) 600 3.78 0 0 6,500 6,950 6,050
14/11/2025 6,500 0 (0%) 2,400 15.59 0 0 6,500 6,950 6,050
13/11/2025 6,500 0.2 (3.17%) 1,000 6.63 0 0 6,300 6,740 5,860
12/11/2025 6,300 0 (0%) 300 1.89 0 0 6,300 6,740 5,860
11/11/2025 6,300 0 (0%) 700 4.38 0 0 6,300 6,740 5,860
10/11/2025 6,300 0 (0%) 300 1.89 0 0 6,300 6,740 5,860
07/11/2025 6,300 0.29 (4.83%) 1,600 10.17 0 0 6,010 6,430 5,590
06/11/2025 6,010 0.01 (0.17%) 300 1.8 0 0 6,000 6,420 5,580

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