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
08/05/2026 8,000 0 (0%) 9,605 76.84 0 0 8,000 8,800 7,200
07/05/2026 8,000 -0.1 (-1.23%) 12,701 101.61 0 0 8,100 8,900 7,300
06/05/2026 8,100 0 (0%) 8,550 68.12 0 0 8,100 8,900 7,300
05/05/2026 8,100 0.1 (1.25%) 18,400 147.19 0 0 8,000 8,800 7,200
04/05/2026 8,000 0 (0%) 16,903 134.08 0 0 8,000 8,800 7,200
29/04/2026 8,000 0 (0%) 11,400 90.38 0 0 8,000 8,800 7,200
28/04/2026 8,000 0 (0%) 19,101 152.31 0 0 8,000 8,800 7,200
24/04/2026 8,000 0 (0%) 17,450 139.37 0 0 8,000 8,800 7,200
23/04/2026 8,000 0 (0%) 3,021 24.09 0 0 8,000 8,800 7,200
22/04/2026 8,000 -0.1 (-1.23%) 14,901 119.25 0 0 8,100 8,900 7,300
21/04/2026 8,100 -0.1 (-1.22%) 47,823 389.68 0 0 8,200 9,000 7,400
20/04/2026 8,200 0 (0%) 14,208 115.61 0 0 8,200 9,000 7,400
17/04/2026 8,200 0.3 (3.8%) 43,137 348.7 0 0 7,900 8,600 7,200
16/04/2026 7,900 -0.1 (-1.25%) 1,901 15.07 0 0 8,000 8,800 7,200
15/04/2026 8,000 0 (0%) 19,800 158 0 0 8,000 8,800 7,200
14/04/2026 8,000 0 (0%) 6,612 52.58 0 0 8,000 8,800 7,200
13/04/2026 8,000 0 (0%) 10,130 80.09 0 0 8,000 8,800 7,200
10/04/2026 8,000 0 (0%) 31,842 251.04 0 0 8,000 8,800 7,200
09/04/2026 8,000 -0.1 (-1.23%) 10,400 82.32 0 0 8,100 8,900 7,300
08/04/2026 8,100 0.1 (1.25%) 32,860 261.93 0 0 8,000 8,800 7,200
07/04/2026 8,000 0 (0%) 19,800 156.14 0 0 8,000 8,800 7,200
06/04/2026 8,000 0 (0%) 37,658 298.14 0 0 8,000 8,800 7,200
03/04/2026 8,000 -0.1 (-1.23%) 32,717 262.89 0 0 8,100 8,900 7,300
02/04/2026 8,100 0 (0%) 43,203 350.67 0 0 8,100 8,900 7,300
01/04/2026 8,100 -0.1 (-1.22%) 112,519 907.54 0 0 8,200 9,000 7,400
31/03/2026 8,200 -0.1 (-1.2%) 21,500 177.28 0 0 8,300 9,100 7,500
30/03/2026 8,300 0 (0%) 27,948 231.89 0 0 8,300 9,100 7,500
27/03/2026 8,300 0.1 (1.22%) 59,500 493.67 0 0 8,200 9,000 7,400
26/03/2026 8,200 0.1 (1.23%) 42,701 349.81 0 0 8,100 8,900 7,300
25/03/2026 8,100 0.1 (1.25%) 44,602 360.24 0 0 8,000 8,800 7,200
24/03/2026 8,000 0 (0%) 8,483 67.87 0 0 8,000 8,800 7,200
23/03/2026 8,000 -0.1 (-1.23%) 65,603 512.87 0 0 8,100 8,900 7,300
20/03/2026 8,100 0 (0%) 17,900 143.73 0 0 8,100 8,900 7,300
19/03/2026 8,100 -0.2 (-2.41%) 47,766 384.59 0 0 8,300 9,100 7,500
18/03/2026 8,300 0.3 (3.75%) 39,512 318.22 0 0 8,000 8,800 7,200
17/03/2026 8,000 -0.2 (-2.44%) 32,847 263.38 0 0 8,200 9,000 7,400
16/03/2026 8,200 -0.2 (-2.38%) 86,205 697.71 0 0 8,400 9,200 7,600
13/03/2026 8,400 -0.1 (-1.18%) 137,743 1,178.65 0 0 8,500 9,300 7,700
12/03/2026 8,500 0.3 (3.66%) 108,200 913.2 0 0 8,200 9,000 7,400
11/03/2026 8,200 -0.1 (-1.2%) 25,947 212.28 0 0 8,300 9,100 7,500
10/03/2026 8,300 0.1 (1.22%) 76,581 636.71 0 0 8,200 9,000 7,400
09/03/2026 8,200 0 (0%) 130,846 1,100.96 0 0 8,200 9,000 7,400
06/03/2026 8,200 -0.1 (-1.2%) 59,800 488.94 0 0 8,300 9,100 7,500
05/03/2026 8,300 0.1 (1.22%) 33,631 274.88 0 0 8,200 9,000 7,400
04/03/2026 8,200 -0.4 (-4.65%) 159,990 1,326.97 0 0 8,600 9,400 7,800
03/03/2026 8,600 0.1 (1.18%) 71,762 612.63 0 0 8,500 9,300 7,700
02/03/2026 8,500 0.7 (8.97%) 275,240 2,306.71 0 0 7,800 8,500 7,100
27/02/2026 7,800 0 (0%) 15,418 120.25 0 0 7,800 8,500 7,100
26/02/2026 7,800 0 (0%) 1,400 10.86 0 0 7,800 8,500 7,100
25/02/2026 7,800 0 (0%) 18,133 140.32 0 0 7,800 8,500 7,100
24/02/2026 7,800 0 (0%) 9,623 74.2 0 0 7,800 8,500 7,100
23/02/2026 7,800 0 (0%) 21,830 168.33 0 0 7,800 8,500 7,100
13/02/2026 7,800 0.1 (1.3%) 6,200 47.91 0 0 7,700 8,400 7,000
12/02/2026 7,700 0 (0%) 100 0.77 0 0 7,700 8,400 7,000
11/02/2026 7,700 0 (0%) 800 6.16 0 0 7,700 8,400 7,000
10/02/2026 7,700 0 (0%) 20,400 155.13 0 0 7,700 8,400 7,000
09/02/2026 7,700 0 (0%) 6,500 49.44 0 0 7,700 8,400 7,000
06/02/2026 7,700 -0.1 (-1.28%) 12,400 94.96 0 0 7,800 8,500 7,100
05/02/2026 7,800 0 (0%) 5,300 40.56 0 0 7,800 8,500 7,100
04/02/2026 7,800 0.1 (1.3%) 31,720 244.35 0 0 7,700 8,400 7,000
03/02/2026 7,700 0 (0%) 11,500 87.9 0 0 7,700 8,400 7,000
02/02/2026 7,700 0 (0%) 6,100 47.14 0 0 7,700 8,400 7,000
30/01/2026 7,700 0 (0%) 24,921 190.49 0 0 7,700 8,400 7,000
29/01/2026 7,700 0 (0%) 700 5.38 0 0 7,700 8,400 7,000
28/01/2026 7,700 0 (0%) 3,170 24.15 0 0 7,700 8,400 7,000
27/01/2026 7,700 0 (0%) 15,900 120.87 0 0 7,700 8,400 7,000
26/01/2026 7,700 0 (0%) 19,340 147.41 0 0 7,700 8,400 7,000
23/01/2026 7,700 -0.1 (-1.28%) 4,802 36.68 0 0 7,800 8,500 7,100
22/01/2026 7,800 0.2 (2.63%) 36,394 279.74 0 0 7,600 8,300 6,900
21/01/2026 7,600 -0.2 (-2.56%) 36,408 276.04 0 0 7,800 8,500 7,100
20/01/2026 7,800 0 (0%) 8,133 63.24 0 0 7,800 8,500 7,100
19/01/2026 7,800 0 (0%) 36,152 281.23 0 0 7,800 8,500 7,100
16/01/2026 7,800 0.1 (1.3%) 19,118 147.7 0 0 7,700 8,400 7,000
15/01/2026 7,700 -0.1 (-1.28%) 65,603 495.36 0 0 7,800 8,500 7,100
14/01/2026 7,800 0.1 (1.3%) 27,849 214.43 0 0 7,700 8,400 7,000
13/01/2026 7,700 0 (0%) 25,410 192.19 0 0 7,700 8,400 7,000
12/01/2026 7,700 0 (0%) 41,117 314.77 707,400 5,517.72 7,700 8,400 7,000
09/01/2026 7,700 0 (0%) 16,900 130.08 0 0 7,700 8,400 7,000
08/01/2026 7,700 0 (0%) 18,501 142.42 0 0 7,700 8,400 7,000
07/01/2026 7,700 0.1 (1.32%) 39,800 300.42 0 0 7,600 8,300 6,900
06/01/2026 7,600 0 (0%) 21,300 160.85 0 0 7,600 8,300 6,900
05/01/2026 7,600 0 (0%) 21,600 162.13 0 0 7,600 8,300 6,900
31/12/2025 7,600 0 (0%) 1,600 12.16 0 0 7,600 8,300 6,900
30/12/2025 7,600 0 (0%) 500 3.8 0 0 7,600 8,300 6,900
29/12/2025 7,600 0 (0%) 2,206 16.57 0 0 7,600 8,300 6,900
26/12/2025 7,600 -0.1 (-1.3%) 15,700 117.78 0 0 7,700 8,400 7,000
25/12/2025 7,700 0 (0%) 23,803 179.01 0 0 7,700 8,400 7,000
24/12/2025 7,700 0 (0%) 6,800 51.27 0 0 7,700 8,400 7,000
23/12/2025 7,700 0 (0%) 7,801 59.3 0 0 7,700 8,400 7,000
22/12/2025 7,700 0 (0%) 15,445 117.48 0 0 7,700 8,400 7,000
19/12/2025 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
18/12/2025 7,700 0 (0%) 11,550 87.84 0 0 7,700 8,400 7,000
17/12/2025 7,700 0 (0%) 300 2.29 0 0 7,700 8,400 7,000
16/12/2025 7,700 0.1 (1.32%) 16,500 125.21 0 0 7,600 8,300 6,900
15/12/2025 7,600 0 (0%) 8,700 66.12 0 0 7,600 8,300 6,900
12/12/2025 7,600 -0.1 (-1.3%) 14,500 110.01 0 0 7,700 8,400 7,000
11/12/2025 7,700 0.1 (1.32%) 2,100 15.97 0 0 7,600 8,300 6,900
10/12/2025 7,600 -0.1 (-1.3%) 5,200 39.57 0 0 7,700 8,400 7,000
09/12/2025 7,700 0 (0%) 800 6.16 0 0 7,700 8,400 7,000
08/12/2025 7,700 -0.1 (-1.28%) 570 4.39 0 0 7,800 8,500 7,100
05/12/2025 7,800 0 (0%) 5,407 42.14 0 0 7,800 8,500 7,100
04/12/2025 7,800 0 (0%) 13,040 100.48 0 0 7,800 8,500 7,100
03/12/2025 7,800 0.1 (1.3%) 4,800 36.63 0 0 7,700 8,400 7,000
02/12/2025 7,700 -0.1 (-1.28%) 1,537 11.77 0 0 7,800 8,500 7,100
01/12/2025 7,800 0.1 (1.3%) 3,600 27.6 0 0 7,700 8,400 7,000
28/11/2025 7,700 0 (0%) 510 3.9 0 0 7,700 8,400 7,000
27/11/2025 7,700 0 (0%) 500 3.82 0 0 7,700 8,400 7,000
26/11/2025 7,700 0 (0%) 800 6.12 0 0 7,700 8,400 7,000
25/11/2025 7,700 0 (0%) 15,700 119.49 0 0 7,700 8,400 7,000
24/11/2025 7,700 -0.1 (-1.28%) 1,900 14.65 0 0 7,800 8,500 7,100
21/11/2025 7,800 0 (0%) 16,806 128.03 0 0 7,800 8,500 7,100
20/11/2025 7,800 0.1 (1.3%) 15,000 114.7 0 0 7,700 8,400 7,000
19/11/2025 7,700 0 (0%) 7,700 59.36 0 0 7,700 8,400 7,000
18/11/2025 7,700 0 (0%) 57,005 440.47 0 0 7,700 8,400 7,000
17/11/2025 7,700 0 (0%) 6,800 51.94 0 0 7,700 8,400 7,000
14/11/2025 7,700 0 (0%) 1,100 8.37 0 0 7,700 8,400 7,000
13/11/2025 7,700 0 (0%) 14,500 110.94 0 0 7,700 8,400 7,000
12/11/2025 7,700 0.1 (1.32%) 22,900 173.39 0 0 7,600 8,300 6,900
11/11/2025 7,600 0 (0%) 3,417 25.75 0 0 7,600 8,300 6,900
10/11/2025 7,600 -0.1 (-1.3%) 400 3.04 0 0 7,700 8,400 7,000

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
ĐIỂM SỐ "THĂNG HOA", TÀI KHOẢN CHƯA "NỞ HOA"?| CHỨNG AND CHILL
Liên kết nhanh