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
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
16/02/2026 7,200 0 (0%) 0 0 0 0 7,200 0 0
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
05/11/2025 6,000 -0.29 (-4.61%) 5,100 30.6 0 0 6,290 6,730 5,850
04/11/2025 6,290 0 (0%) 3,100 19.68 0 0 6,290 6,730 5,850
03/11/2025 6,290 -0.01 (-0.16%) 1,400 8.73 0 0 6,300 6,740 5,860
31/10/2025 6,300 -0.03 (-0.47%) 200 1.26 0 0 6,330 6,770 5,890
30/10/2025 6,330 0 (0%) 100 0.63 0 0 6,330 6,770 5,890
29/10/2025 6,330 0 (0%) 1,400 8.86 0 0 6,330 6,770 5,890
28/10/2025 6,330 0.01 (0.16%) 100 0.63 0 0 6,320 6,760 5,880
27/10/2025 6,320 0.02 (0.32%) 1,200 7.59 0 0 6,300 6,740 5,860
24/10/2025 6,300 -0.12 (-1.87%) 300 1.91 0 0 6,420 6,860 5,980
23/10/2025 6,420 0 (0%) 0 0 0 0 6,420 6,860 5,980
22/10/2025 6,420 0 (0%) 200 1.28 0 0 6,420 6,860 5,980
21/10/2025 6,420 0 (0%) 2,600 16.67 0 0 6,420 6,860 5,980
20/10/2025 6,420 0.42 (7.%) 1,100 6.78 0 0 6,000 6,420 5,580
17/10/2025 6,000 -0.3 (-4.76%) 3,100 18.67 0 0 6,300 6,740 5,860
16/10/2025 6,300 -0.09 (-1.41%) 7,300 46.6 0 0 6,390 6,830 5,950
15/10/2025 6,390 -0.01 (-0.16%) 4,000 25.56 0 0 6,400 6,840 5,960
14/10/2025 6,400 -0.08 (-1.23%) 2,400 15.35 0 0 6,480 6,930 6,030
13/10/2025 6,480 0.13 (2.05%) 1,000 6.33 0 0 6,350 6,790 5,910
10/10/2025 6,350 0.1 (1.6%) 200 1.26 0 0 6,250 6,680 5,820
09/10/2025 6,250 -0.05 (-0.79%) 2,700 16.67 0 0 6,300 6,740 5,860
08/10/2025 6,300 0 (0%) 400 2.52 0 0 6,300 6,740 5,860
07/10/2025 6,300 0 (0%) 0 0 0 0 6,300 6,740 5,860
06/10/2025 6,300 -0.05 (-0.79%) 2,500 15.77 0 0 6,350 6,790 5,910
03/10/2025 6,350 0 (0%) 300 1.91 0 0 6,350 6,790 5,910
02/10/2025 6,350 -0.1 (-1.55%) 2,200 14.2 0 0 6,450 6,900 6,000
01/10/2025 6,450 -0.05 (-0.77%) 500 3.23 0 0 6,500 6,950 6,050
30/09/2025 6,500 0 (0%) 400 2.6 0 0 6,500 6,950 6,050
29/09/2025 6,500 0 (0%) 100 0.65 0 0 6,500 6,950 6,050
26/09/2025 6,500 -0.1 (-1.52%) 3,600 22.59 0 0 6,600 7,060 6,140
25/09/2025 6,600 0 (0%) 500 3.3 0 0 6,600 7,060 6,140
24/09/2025 6,600 0.1 (1.54%) 900 5.98 0 0 6,500 6,950 6,050
23/09/2025 6,500 0 (0%) 4,600 29.9 0 0 6,500 6,950 6,050
22/09/2025 6,500 -0.4 (-5.8%) 300 1.99 0 0 6,900 7,380 6,420
19/09/2025 6,900 0 (0%) 100 0.69 0 0 6,900 7,380 6,420
18/09/2025 6,900 0 (0%) 1,700 11.73 0 0 6,900 7,380 6,420
17/09/2025 6,900 0 (0%) 4,800 32.86 0 0 6,900 7,380 6,420
16/09/2025 6,900 0 (0%) 2,100 14.49 0 0 6,900 7,380 6,420
15/09/2025 6,900 0 (0%) 4,900 32.56 0 0 6,900 7,380 6,420
12/09/2025 6,900 0 (0%) 200 1.38 0 0 6,900 7,380 6,420
11/09/2025 6,900 0.35 (5.34%) 5,200 36. 0 0 6,550 7,000 6,100
10/09/2025 6,550 -0.05 (-0.76%) 1,800 11.86 0 0 6,600 7,060 6,140
09/09/2025 6,600 -0.2 (-2.94%) 100 0.66 0 0 6,800 7,270 6,330
08/09/2025 6,800 0 (0%) 900 5.86 0 0 6,800 7,270 6,330
05/09/2025 6,800 0 (0%) 0 0 0 0 6,800 7,270 6,330
04/09/2025 6,800 0 (0%) 4,900 33.32 0 0 6,800 7,270 6,330
03/09/2025 6,800 0.1 (1.49%) 3,100 21.08 0 0 6,700 7,160 6,240

Dữ liệu lịch sử - BSC

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