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
06/04/2026 6,880 -0.02 (-0.29%) 1,300 8.86 0 0 6,900 7,380 6,420
03/04/2026 6,900 0.2 (2.99%) 2,300 15.94 0 0 6,700 7,160 6,240
02/04/2026 6,700 -0.3 (-4.29%) 2,600 17.26 0 0 7,000 7,490 6,510
01/04/2026 7,000 0 (0%) 4,200 29.4 0 0 7,000 7,490 6,510
31/03/2026 7,000 0.1 (1.45%) 6,300 43.94 0 0 6,900 7,380 6,420
30/03/2026 6,900 -0.1 (-1.43%) 2,300 15.93 0 0 7,000 7,490 6,510
27/03/2026 7,000 -0.3 (-4.11%) 700 4.95 0 0 7,300 7,810 6,790
26/03/2026 7,300 0.31 (4.43%) 4,700 33.39 0 0 6,990 7,470 6,510
25/03/2026 6,990 0 (0%) 14,400 100.75 0 0 6,990 7,470 6,510
24/03/2026 6,990 -0.51 (-6.8%) 100 0.7 0 0 7,500 8,020 6,980
23/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
20/03/2026 7,500 -0.15 (-1.96%) 1,500 10.82 0 0 7,650 8,180 7,120
19/03/2026 7,650 -0.01 (-0.13%) 1,000 7.66 0 0 7,660 8,190 7,130
18/03/2026 7,660 0.21 (2.82%) 6,500 48.48 0 0 7,450 7,970 6,930
17/03/2026 7,450 0.28 (3.91%) 2,900 21.93 0 0 7,170 7,670 6,670
16/03/2026 7,170 -0.53 (-6.88%) 6,800 48.78 0 0 7,700 8,230 7,170
13/03/2026 7,700 -0.02 (-0.26%) 11,200 80.67 0 0 7,720 8,260 7,180
12/03/2026 7,720 -0.01 (-0.13%) 3,200 24.69 0 0 7,730 8,270 7,190
11/03/2026 7,730 -0.01 (-0.13%) 3,400 26.29 0 0 7,740 8,280 7,200
10/03/2026 7,740 0.03 (0.39%) 7,100 52.54 0 0 7,710 8,240 7,180
09/03/2026 7,710 -0.57 (-6.88%) 6,900 54.94 0 0 8,280 8,850 7,710
06/03/2026 8,280 -0.62 (-6.97%) 11,800 98.44 0 0 8,900 9,520 8,280
05/03/2026 8,900 -0.33 (-3.58%) 21,800 201.09 0 0 9,230 9,870 8,590
04/03/2026 9,230 0.56 (6.46%) 77,200 710.87 0 0 8,670 9,270 8,070
03/03/2026 8,670 0.56 (6.91%) 6,600 57.22 0 0 8,110 8,670 7,550
02/03/2026 8,110 0.53 (6.99%) 16,200 129.39 0 0 7,580 8,110 7,050
27/02/2026 7,580 -0.02 (-0.26%) 8,600 63.24 0 0 7,600 8,130 7,070
26/02/2026 7,600 -0.09 (-1.17%) 4,100 29.88 0 0 7,690 8,220 7,160
25/02/2026 7,690 -0.13 (-1.66%) 5,400 41.71 0 0 7,820 8,360 7,280
24/02/2026 7,820 0.22 (2.89%) 3,000 23.4 0 0 7,600 8,130 7,070
23/02/2026 7,600 -0.5 (-6.17%) 5,800 44.73 0 0 8,100 8,660 7,540
13/02/2026 8,100 0.3 (3.85%) 3,700 30.47 0 0 7,800 8,340 7,260
12/02/2026 7,800 0.25 (3.31%) 300 2.27 0 0 7,550 8,070 7,030
11/02/2026 7,550 0.44 (6.19%) 7,400 53.68 0 0 7,110 7,600 6,620
10/02/2026 7,110 -0.39 (-5.2%) 1,900 14.9 0 0 7,500 8,020 6,980
09/02/2026 7,500 -0.11 (-1.45%) 4,200 31.36 0 0 7,610 8,140 7,080
06/02/2026 7,610 -0.57 (-6.97%) 4,800 36.8 0 0 8,180 8,750 7,610
05/02/2026 8,180 -0.01 (-0.12%) 2,600 20.58 0 0 8,190 8,760 7,620
04/02/2026 8,190 0.52 (6.78%) 13,700 106.31 0 0 7,670 8,200 7,140
03/02/2026 7,670 -0.03 (-0.39%) 2,400 17.84 0 0 7,700 8,230 7,170
02/02/2026 7,700 0.2 (2.67%) 5,200 39.72 0 0 7,500 8,020 6,980
30/01/2026 7,500 -0.26 (-3.35%) 29,700 220.11 0 0 7,760 8,300 7,220
29/01/2026 7,760 0 (0%) 9,200 71.37 0 0 7,760 8,300 7,220
28/01/2026 7,760 -0.55 (-6.62%) 20,600 163.76 0 0 8,310 8,890 7,730
27/01/2026 8,310 -0.14 (-1.66%) 13,200 107.05 0 0 8,450 9,040 7,860
26/01/2026 8,450 -0.63 (-6.94%) 15,300 140.59 0 0 9,080 9,710 8,450
23/01/2026 9,080 0.59 (6.95%) 19,800 160.23 0 0 8,490 9,080 7,900
22/01/2026 8,490 -0.55 (-6.08%) 97,500 827.94 0 0 9,040 9,670 8,410
21/01/2026 9,040 -0.68 (-7.%) 14,000 126.56 0 0 9,720 10,400 9,040
20/01/2026 9,720 -0.73 (-6.99%) 40,300 391.72 0 0 10,450 11,150 9,720
19/01/2026 10,450 -0.75 (-6.7%) 3,500 36.58 0 0 11,200 11,950 10,450
16/01/2026 11,200 -0.8 (-6.67%) 13,400 150.08 0 0 12,000 12,800 11,200
15/01/2026 12,000 0.3 (2.56%) 51,900 622.8 0 0 11,700 12,500 10,900
14/01/2026 11,700 0.75 (6.85%) 36,800 430.56 0 0 10,950 11,700 10,200
13/01/2026 10,950 0.7 (6.83%) 38,300 419.36 0 0 10,250 10,950 9,540
12/01/2026 10,250 0.65 (6.77%) 73,600 728.07 0 0 9,600 10,250 8,930
09/01/2026 9,600 0.61 (6.79%) 63,100 606.14 0 0 8,990 9,610 8,370
08/01/2026 8,990 0.58 (6.9%) 53,100 477.37 0 0 8,410 8,990 7,830
07/01/2026 8,410 0.55 (7.%) 37,600 316.22 0 0 7,860 8,410 7,310
06/01/2026 7,860 0.51 (6.94%) 39,500 309.85 0 0 7,350 7,860 6,840
05/01/2026 7,350 0.46 (6.68%) 24,700 176.81 0 0 6,890 7,370 6,410
31/12/2025 6,890 -0.51 (-6.89%) 3,600 24.8 0 0 7,400 7,910 6,890
30/12/2025 7,400 0.45 (6.47%) 5,300 39.14 0 0 6,950 7,430 6,470
29/12/2025 6,950 0.45 (6.92%) 8,300 57.42 0 0 6,500 6,950 6,050
26/12/2025 6,500 0 (0%) 0 0 0 0 6,500 6,950 6,050
25/12/2025 6,500 -0.27 (-3.99%) 600 3.9 0 0 6,770 7,240 6,300
24/12/2025 6,770 0 (0%) 200 1.35 0 0 6,770 7,240 6,300
23/12/2025 6,770 0 (0%) 0 0 0 0 6,770 7,240 6,300
22/12/2025 6,770 0 (0%) 0 0 0 0 6,770 7,240 6,300
19/12/2025 6,770 0 (0%) 700 4.72 0 0 6,770 7,240 6,300
18/12/2025 6,770 0 (0%) 100 0.68 0 0 6,770 7,240 6,300
17/12/2025 6,770 -0.07 (-1.02%) 400 2.68 0 0 6,840 7,310 6,370
16/12/2025 6,840 -0.01 (-0.15%) 300 2.05 0 0 6,850 7,320 6,380
15/12/2025 6,850 -0.24 (-3.39%) 1,400 9.28 0 0 7,090 7,580 6,600
12/12/2025 7,090 0 (0%) 0 0 0 0 7,090 7,580 6,600
11/12/2025 7,090 -0.06 (-0.84%) 10,200 68.06 0 0 7,150 7,650 6,650
10/12/2025 7,150 0 (0%) 0 0 0 0 7,150 7,650 6,650
09/12/2025 7,150 -0.14 (-1.92%) 1,100 7.52 0 0 7,290 7,800 6,780
08/12/2025 7,290 0 (0%) 0 0 0 0 7,290 7,800 6,780
05/12/2025 7,290 0.2 (2.82%) 3,700 26.4 0 0 7,090 7,580 6,600
04/12/2025 7,090 0.1 (1.43%) 1,700 11.51 0 0 6,990 7,470 6,510
03/12/2025 6,990 0 (0%) 1,800 12.58 0 0 6,990 7,470 6,510
02/12/2025 6,990 0 (0%) 0 0 0 0 6,990 7,470 6,510
01/12/2025 6,990 -0.01 (-0.14%) 5,000 33.02 0 0 7,000 7,490 6,510
28/11/2025 7,000 -0.03 (-0.43%) 1,300 9.11 0 0 7,030 7,520 6,540
27/11/2025 7,030 -0.02 (-0.28%) 5,300 37.23 0 0 7,050 7,540 6,560
26/11/2025 7,050 0.05 (0.71%) 1,900 13.33 0 0 7,000 7,490 6,510
25/11/2025 7,000 -0.06 (-0.85%) 400 2.8 0 0 7,060 7,550 6,570
24/11/2025 7,060 -0.02 (-0.28%) 400 2.82 0 0 7,080 7,570 6,590
21/11/2025 7,080 -0.04 (-0.56%) 2,200 15.44 0 0 7,120 7,610 6,630
20/11/2025 7,120 -0.42 (-5.57%) 1,600 11.35 0 0 7,540 8,060 7,020
19/11/2025 7,540 -0.21 (-2.71%) 14,100 102.29 0 0 7,750 8,290 7,210
18/11/2025 7,750 -0.03 (-0.39%) 5,500 40.04 0 0 7,780 8,320 7,240
17/11/2025 7,780 0.19 (2.5%) 30,900 219.46 0 0 7,590 8,120 7,060
14/11/2025 7,590 -0.15 (-1.94%) 11,100 80.25 0 0 7,740 8,280 7,200
13/11/2025 7,740 0 (0%) 0 0 0 0 7,740 8,280 7,200
12/11/2025 7,740 0 (0%) 0 0 0 0 7,740 8,280 7,200
11/11/2025 7,740 -0.07 (-0.9%) 3,700 27.02 0 0 7,810 8,350 7,270
10/11/2025 7,810 0 (0%) 600 4.69 0 0 7,810 8,350 7,270
07/11/2025 7,810 0.02 (0.26%) 5,300 39.16 0 0 7,790 8,330 7,250
06/11/2025 7,790 0.39 (5.27%) 8,400 63.19 0 0 7,400 7,910 6,890
05/11/2025 7,400 0.11 (1.51%) 1,400 10.54 0 0 7,290 7,800 6,780
04/11/2025 7,290 0.23 (3.26%) 8,100 58.09 0 0 7,060 7,550 6,570
03/11/2025 7,060 -0.33 (-4.47%) 900 6.63 0 0 7,390 7,900 6,880
31/10/2025 7,390 -0.07 (-0.94%) 400 2.96 0 0 7,460 7,980 6,940
30/10/2025 7,460 -0.27 (-3.49%) 1,300 9.68 0 0 7,730 8,270 7,190
29/10/2025 7,730 -0.06 (-0.77%) 3,400 25. 0 0 7,790 8,330 7,250
28/10/2025 7,790 -0.19 (-2.38%) 2,800 20.93 0 0 7,980 8,530 7,430
27/10/2025 7,980 0.27 (3.5%) 100 0.8 0 0 7,710 8,240 7,180
24/10/2025 7,710 -0.08 (-1.03%) 300 2.34 0 0 7,790 8,330 7,250
23/10/2025 7,790 0 (0%) 0 0 0 0 7,790 8,330 7,250
22/10/2025 7,790 -0.18 (-2.26%) 2,900 22.43 0 0 7,970 8,520 7,420
21/10/2025 7,970 0 (0%) 0 0 0 0 7,970 8,520 7,420
20/10/2025 7,970 0 (0%) 0 0 0 0 7,970 8,520 7,420
17/10/2025 7,970 -0.03 (-0.38%) 600 4.8 0 0 8,000 8,560 7,440
16/10/2025 8,000 -0.15 (-1.84%) 1,000 8.01 0 0 8,150 8,720 7,580
15/10/2025 8,150 -0.14 (-1.69%) 4,500 35.56 0 0 8,290 8,870 7,710
14/10/2025 8,290 -0.26 (-3.04%) 11,800 94.72 0 0 8,550 9,140 7,960
13/10/2025 8,550 -0.1 (-1.16%) 2,600 21.49 0 0 8,650 9,250 8,050
10/10/2025 8,650 0.04 (0.46%) 1,900 16.09 0 0 8,610 9,210 8,010
09/10/2025 8,610 0.26 (3.11%) 600 5.18 0 0 8,350 8,930 7,770
08/10/2025 8,350 -0.54 (-6.07%) 300 2.51 0 0 8,890 9,510 8,270
07/10/2025 8,890 -0.08 (-0.89%) 3,500 30.3 0 0 8,970 9,590 8,350
06/10/2025 8,970 0.19 (2.16%) 1,900 16.87 0 0 8,780 9,390 8,170

Dữ liệu lịch sử - BSC

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