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
02/04/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
01/04/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
31/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
30/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
27/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
26/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
25/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
24/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
23/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
20/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
19/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
18/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
17/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
16/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
13/03/2026 7,400 0 (0%) 150 1.12 0 0 7,400 8,100 6,700
12/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
11/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
10/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
09/03/2026 7,400 -0.7 (-8.64%) 300 2.22 0 0 8,100 8,900 7,300
06/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
05/03/2026 8,100 -0.3 (-3.57%) 2,608 20.91 0 0 8,400 9,200 7,600
04/03/2026 8,400 0 (0%) 62 0.57 0 0 8,400 9,200 7,600
03/03/2026 8,400 0.7 (9.09%) 2,503 21.02 0 0 7,700 8,400 7,000
02/03/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
27/02/2026 7,700 0.7 (10%) 160 1.23 0 0 7,000 7,700 6,300
26/02/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
25/02/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
24/02/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
23/02/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
13/02/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
12/02/2026 7,000 0 (0%) 2 0.02 0 0 7,000 7,700 6,300
11/02/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
10/02/2026 7,000 0 (0%) 900 6.3 0 0 7,000 7,700 6,300
09/02/2026 7,000 -0.1 (-1.41%) 1,000 7.06 0 0 7,100 7,800 6,400
06/02/2026 7,100 0 (0%) 0 0 1,437,500 11,212.5 7,100 7,800 6,400
05/02/2026 7,100 0 (0%) 12 0.08 0 0 7,100 7,800 6,400
04/02/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
03/02/2026 7,100 -0.4 (-5.33%) 1,500 11.87 0 0 7,500 8,200 6,800
02/02/2026 7,500 0 (0%) 14,000 105.6 0 0 7,500 8,200 6,800
30/01/2026 7,500 0 (0%) 0 0 28,300 232.06 7,500 8,200 6,800
29/01/2026 7,500 0 (0%) 1,000 7.5 0 0 7,500 8,200 6,800
28/01/2026 7,500 -0.2 (-2.6%) 500 3.87 0 0 7,700 8,400 7,000
27/01/2026 7,700 -0.7 (-8.33%) 100 0.77 0 0 8,400 9,200 7,600
26/01/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
23/01/2026 8,400 -0.2 (-2.33%) 243,700 2,047.08 9,708 91.26 8,600 9,400 7,800
22/01/2026 8,600 0 (0%) 700 6.02 2,463,151 23,153.62 8,600 9,400 7,800
21/01/2026 8,600 0.7 (8.86%) 100 0.86 0 0 7,900 8,600 7,200
20/01/2026 7,900 -0.5 (-5.95%) 100 0.79 0 0 8,400 9,200 7,600
19/01/2026 8,400 -0.8 (-8.7%) 100 0.84 0 0 9,200 10,100 8,300
16/01/2026 9,200 0.8 (9.52%) 3,000 27.57 0 0 8,400 9,200 7,600
15/01/2026 8,400 0.7 (9.09%) 1,256 10.41 0 0 7,700 8,400 7,000
14/01/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
13/01/2026 7,700 0.7 (10%) 2,000 14.11 0 0 7,000 7,700 6,300
12/01/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
09/01/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
08/01/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
07/01/2026 7,000 -0.4 (-5.41%) 100 0.7 0 0 7,400 8,100 6,700
06/01/2026 7,400 0 (0%) 42 0.29 0 0 7,400 8,100 6,700
05/01/2026 7,400 -0.6 (-7.5%) 200 1.59 0 0 8,000 8,800 7,200
31/12/2025 8,000 -0.7 (-8.05%) 700 5.95 0 0 8,700 9,500 7,900
30/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
29/12/2025 8,700 0.7 (8.75%) 514 4.47 0 0 8,000 8,800 7,200
26/12/2025 8,000 0 (0%) 23 0.2 0 0 8,000 8,800 7,200
25/12/2025 8,000 -0.6 (-6.98%) 100 0.8 0 0 8,600 9,400 7,800
24/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
23/12/2025 8,600 -0.8 (-8.51%) 100 0.86 0 0 9,400 10,300 8,500
22/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
19/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
18/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
17/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
16/12/2025 9,400 0.8 (9.3%) 204 1.76 0 0 8,600 9,400 7,800
15/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
12/12/2025 8,600 0.7 (8.86%) 300 2.32 0 0 7,900 8,600 7,200
11/12/2025 7,900 -0.7 (-8.14%) 100 0.79 0 0 8,600 9,400 7,800
10/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
09/12/2025 8,600 0.7 (8.86%) 1,668 13.69 0 0 7,900 8,600 7,200
08/12/2025 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
05/12/2025 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
04/12/2025 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
03/12/2025 7,900 0 (0%) 100 0.79 0 0 7,900 8,600 7,200
02/12/2025 7,900 0.6 (8.22%) 206 1.62 0 0 7,300 8,000 6,600
01/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
28/11/2025 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
27/11/2025 7,300 -0.8 (-9.88%) 166 1.22 0 0 8,100 8,900 7,300
26/11/2025 8,100 0.7 (9.46%) 1,000 8.1 0 0 7,400 8,100 6,700
25/11/2025 7,400 0.6 (8.82%) 1,600 11.84 0 0 6,800 7,400 6,200
24/11/2025 6,800 0.6 (9.68%) 100 0.68 0 0 6,200 6,800 5,600
21/11/2025 6,200 0.5 (8.77%) 500 3.1 0 0 5,700 6,200 5,200
20/11/2025 5,700 0.1 (1.79%) 600 3.62 0 0 5,600 6,100 5,100
19/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
18/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
17/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
14/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
13/11/2025 5,600 0 (0%) 1 0.01 0 0 5,600 6,100 5,100
12/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
11/11/2025 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
10/11/2025 5,600 -0.3 (-5.08%) 100 0.56 0 0 5,900 6,400 5,400
07/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
06/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
05/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
04/11/2025 5,900 0 (0%) 1 0.01 0 0 5,900 6,400 5,400
03/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
31/10/2025 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
30/10/2025 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
29/10/2025 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
28/10/2025 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
27/10/2025 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
24/10/2025 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
23/10/2025 5,900 -0.4 (-6.35%) 100 0.59 0 0 6,300 6,900 5,700
22/10/2025 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
21/10/2025 6,300 -0.4 (-5.97%) 100 0.63 0 0 6,700 7,300 6,100
20/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
17/10/2025 6,700 -0.3 (-4.29%) 400 2.71 0 0 7,000 7,700 6,300
16/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
15/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
14/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
13/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
10/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
09/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
08/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
07/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
06/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
03/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
02/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300

Dữ liệu lịch sử - BSC

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