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
01/04/2026 8,000 -0.2 (-2.44%) 3,445 27.86 0 0 8,200 9,400 7,000
31/03/2026 8,300 0.1 (1.22%) 2,233 18.41 0 0 8,200 9,400 7,000
30/03/2026 8,100 -0.1 (-1.22%) 5,245 43.12 0 0 8,200 9,400 7,000
27/03/2026 8,100 0 (0%) 3,995 32.75 0 0 8,100 9,300 6,900
26/03/2026 8,100 0 (0%) 3,026 24.6 0 0 8,100 9,300 6,900
25/03/2026 8,100 0.3 (3.85%) 7,063 57.16 0 0 7,800 8,900 6,700
24/03/2026 7,600 -0.3 (-3.8%) 13,425 104.49 0 0 7,900 9,000 6,800
23/03/2026 8,000 -0.2 (-2.44%) 2,904 23.07 0 0 8,200 9,400 7,000
20/03/2026 8,000 -0.2 (-2.44%) 35,681 292.19 0 0 8,200 9,400 7,000
19/03/2026 8,200 0 (0%) 11,359 93.59 0 0 8,200 9,400 7,000
18/03/2026 8,500 0.7 (8.97%) 27,119 222.21 0 0 7,800 8,900 6,700
17/03/2026 7,800 -0.2 (-2.5%) 61,552 478.05 0 0 8,000 9,200 6,800
16/03/2026 8,000 -0.3 (-3.61%) 30,189 240.25 0 0 8,300 9,500 7,100
13/03/2026 8,800 -0.1 (-1.12%) 101,376 843.22 0 0 8,900 10,200 7,600
12/03/2026 9,000 -0.9 (-9.09%) 74,691 667.19 0 0 9,900 11,300 8,500
11/03/2026 9,900 -1.1 (-10%) 35,706 353.56 0 0 11,000 12,600 9,400
10/03/2026 10,900 -1.9 (-14.84%) 94,285 1,037.84 0 0 12,800 14,700 10,900
09/03/2026 12,000 -0.2 (-1.64%) 80,164 1,029.45 0 0 12,200 14,000 10,400
06/03/2026 11,200 -1.8 (-13.85%) 39,600 481.32 0 0 13,000 14,900 11,100
05/03/2026 13,000 1.2 (10.17%) 166,867 2,177.27 0 0 11,800 13,500 10,100
04/03/2026 11,800 1.5 (14.56%) 165,774 1,953.97 0 0 10,300 11,800 8,800
03/03/2026 10,300 1.3 (14.44%) 95,612 984.74 0 0 9,000 10,300 7,700
02/03/2026 9,000 1.1 (13.92%) 140,744 1,264.88 0 0 7,900 9,000 6,800
27/02/2026 7,600 -0.2 (-2.56%) 9,721 76.9 0 0 7,800 8,900 6,700
26/02/2026 7,900 0.1 (1.28%) 15,205 118.44 0 0 7,800 8,900 6,700
25/02/2026 7,600 -0.2 (-2.56%) 6,037 46.99 0 0 7,800 8,900 6,700
24/02/2026 7,800 0 (0%) 47 0.36 0 0 7,800 8,900 6,700
23/02/2026 7,800 0 (0%) 2,524 19.64 0 0 7,800 8,900 6,700
13/02/2026 7,700 0 (0%) 960 7.48 0 0 7,700 8,800 6,600
12/02/2026 7,700 0.2 (2.67%) 3,902 29.89 0 0 7,500 8,600 6,400
11/02/2026 7,700 -0.2 (-2.53%) 5,778 43.11 0 0 7,900 9,000 6,800
10/02/2026 7,900 0.2 (2.6%) 123 0.97 0 0 7,700 8,800 6,600
09/02/2026 7,700 -0.2 (-2.53%) 1,137 8.76 0 0 7,900 9,000 6,800
06/02/2026 7,900 0 (0%) 100 0.79 0 0 7,900 9,000 6,800
05/02/2026 7,900 0 (0%) 2,302 18.19 0 0 7,900 9,000 6,800
04/02/2026 7,900 0 (0%) 11 0.09 0 0 7,900 9,000 6,800
03/02/2026 7,900 0 (0%) 100 0.79 0 0 7,900 9,000 6,800
02/02/2026 7,900 -0.1 (-1.25%) 2,115 16.67 0 0 8,000 9,200 6,800
30/01/2026 7,900 0.1 (1.28%) 2,190 17.4 0 0 7,800 8,900 6,700
29/01/2026 7,800 0.1 (1.3%) 610 4.76 0 0 7,700 8,800 6,600
28/01/2026 7,500 -0.4 (-5.06%) 2,419 18.69 0 0 7,900 9,000 6,800
27/01/2026 7,900 0 (0%) 301 2.38 0 0 7,900 9,000 6,800
26/01/2026 7,900 0 (0%) 1,843 14.59 0 0 7,900 9,000 6,800
23/01/2026 8,000 0.1 (1.27%) 6,200 49.1 0 0 7,900 9,000 6,800
22/01/2026 7,900 -0.1 (-1.25%) 14,521 114.06 0 0 8,000 9,200 6,800
21/01/2026 7,800 -0.1 (-1.27%) 2,200 17.57 0 0 7,900 9,000 6,800
20/01/2026 7,900 -0.1 (-1.25%) 301 2.38 0 0 8,000 9,200 6,800
19/01/2026 7,900 -0.1 (-1.25%) 6,379 50.83 0 0 8,000 9,200 6,800
16/01/2026 8,000 0.2 (2.56%) 159 1.32 0 0 7,800 8,900 6,700
15/01/2026 7,900 0 (0%) 1,600 12.52 0 0 7,900 9,000 6,800
14/01/2026 7,800 -0.1 (-1.27%) 2,216 17.57 0 0 7,900 9,000 6,800
13/01/2026 7,900 0 (0%) 625 4.94 0 0 7,900 9,000 6,800
12/01/2026 7,900 -0.2 (-2.47%) 5,719 45.23 0 0 8,100 9,300 6,900
09/01/2026 8,000 0.1 (1.27%) 702 5.66 0 0 7,900 9,000 6,800
08/01/2026 7,800 -0.2 (-2.5%) 380 2.98 0 0 8,000 9,200 6,800
07/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
06/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
05/01/2026 8,000 0 (0%) 156 1.24 0 0 8,000 9,200 6,800
31/12/2025 8,000 0 (0%) 500 4 0 0 8,000 9,200 6,800
30/12/2025 8,000 0 (0%) 59 0.45 0 0 8,000 9,200 6,800
29/12/2025 8,000 0 (0%) 300 2.4 0 0 8,000 9,200 6,800
26/12/2025 8,000 0 (0%) 316 2.53 0 0 8,000 9,200 6,800
25/12/2025 8,000 0 (0%) 22 0.17 0 0 8,000 9,200 6,800
24/12/2025 8,000 0 (0%) 1 0.01 0 0 8,000 9,200 6,800
23/12/2025 8,000 0 (0%) 710 5.68 0 0 8,000 9,200 6,800
22/12/2025 7,900 0.1 (1.28%) 2,417 19.27 0 0 7,800 8,900 6,700
19/12/2025 7,500 0 (0%) 4,100 32.04 0 0 7,500 8,600 6,400
18/12/2025 7,500 0 (0%) 41 0.3 0 0 7,500 8,600 6,400
17/12/2025 7,500 0.2 (2.74%) 1,000 7.5 0 0 7,300 8,300 6,300
16/12/2025 7,500 -0.1 (-1.32%) 8,478 61.86 0 0 7,600 8,700 6,500
15/12/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
12/12/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
11/12/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
10/12/2025 7,600 0.1 (1.33%) 1,000 7.6 0 0 7,500 8,600 6,400
09/12/2025 7,500 -0.1 (-1.32%) 801 6.01 0 0 7,600 8,700 6,500
08/12/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
05/12/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
04/12/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
03/12/2025 7,600 0 (0%) 3,500 26.6 0 0 7,600 8,700 6,500
02/12/2025 7,600 0 (0%) 200 1.52 0 0 7,600 8,700 6,500
01/12/2025 7,600 0 (0%) 11 0.08 0 0 7,600 8,700 6,500
28/11/2025 7,700 0.2 (2.67%) 1,500 11.42 0 0 7,500 8,600 6,400
27/11/2025 7,500 -0.2 (-2.6%) 100 0.75 0 0 7,700 8,800 6,600
26/11/2025 7,700 0.2 (2.67%) 2,400 18.48 0 0 7,500 8,600 6,400
25/11/2025 7,500 -0.1 (-1.32%) 200 1.5 0 0 7,600 8,700 6,500
24/11/2025 7,600 -0.1 (-1.3%) 300 2.28 0 0 7,700 8,800 6,600
21/11/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
20/11/2025 7,700 0 (0%) 100 0.77 0 0 7,700 8,800 6,600
19/11/2025 7,700 0 (0%) 219 1.68 0 0 7,700 8,800 6,600
18/11/2025 7,700 0.1 (1.32%) 100 0.77 0 0 7,600 8,700 6,500
17/11/2025 7,600 -0.1 (-1.3%) 8,900 67.64 0 0 7,700 8,800 6,600
14/11/2025 7,700 0 (0%) 245 1.88 0 0 7,700 8,800 6,600
13/11/2025 7,700 0.2 (2.67%) 200 1.54 0 0 7,500 8,600 6,400
12/11/2025 7,300 -0.5 (-6.41%) 4,055 30.25 0 0 7,800 8,900 6,700
11/11/2025 7,800 0 (0%) 1 0.01 0 0 7,800 8,900 6,700
10/11/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
07/11/2025 7,800 0 (0%) 314 2.44 0 0 7,800 8,900 6,700
06/11/2025 7,800 0 (0%) 84 0.64 0 0 7,800 8,900 6,700
05/11/2025 7,800 0 (0%) 1 0.01 0 0 7,800 8,900 6,700
04/11/2025 7,800 0 (0%) 115 0.9 0 0 7,800 8,900 6,700
03/11/2025 7,800 0 (0%) 3,805 29.68 0 0 7,800 8,900 6,700
31/10/2025 7,800 0 (0%) 2,300 17.94 0 0 7,800 8,900 6,700
30/10/2025 7,600 -0.2 (-2.56%) 1,300 10.08 0 0 7,800 8,900 6,700
29/10/2025 7,800 0.5 (6.85%) 1,517 11.79 0 0 7,300 8,300 6,300
28/10/2025 7,100 -0.7 (-8.97%) 2,700 19.59 0 0 7,800 8,900 6,700
27/10/2025 7,800 0 (0%) 10 0.08 0 0 7,800 8,900 6,700
24/10/2025 7,800 -0.1 (-1.27%) 2,500 19.5 0 0 7,900 9,000 6,800
23/10/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
22/10/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
21/10/2025 7,900 0 (0%) 88 0.7 0 0 7,900 9,000 6,800
20/10/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
17/10/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
16/10/2025 7,900 0 (0%) 35 0.27 0 0 7,900 9,000 6,800
15/10/2025 7,900 0 (0%) 1,200 9.48 0 0 7,900 9,000 6,800
14/10/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
13/10/2025 7,900 0.2 (2.6%) 500 3.95 0 0 7,700 8,800 6,600
10/10/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
09/10/2025 7,700 -0.2 (-2.53%) 145 1.11 0 0 7,900 9,000 6,800
08/10/2025 7,900 0 (0%) 5 0.04 0 0 7,900 9,000 6,800
07/10/2025 7,900 0 (0%) 6 0.05 0 0 7,900 9,000 6,800
06/10/2025 7,900 0 (0%) 151 1.14 0 0 7,900 9,000 6,800
03/10/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
02/10/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
01/10/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800

Dữ liệu lịch sử - BSC

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