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 8,200 0.7 (9.33%) 103 0.84 0 0 7,500 8,600 6,400
07/05/2026 7,300 0 (0%) 412 3.1 500,000 3,150 7,300 8,300 6,300
06/05/2026 7,300 -0.4 (-5.19%) 10,500 77.08 0 0 7,700 8,800 6,600
05/05/2026 7,300 0 (0%) 200 1.54 0 0 7,300 8,300 6,300
04/05/2026 7,300 -0.4 (-5.19%) 13,600 99.66 0 0 7,700 8,800 6,600
29/04/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
28/04/2026 7,500 0.1 (1.35%) 410 3.13 0 0 7,400 8,500 6,300
24/04/2026 7,400 -0.4 (-5.13%) 5,300 39.31 0 0 7,800 8,900 6,700
23/04/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
22/04/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
21/04/2026 7,800 0.5 (6.85%) 110 0.86 0 0 7,300 8,300 6,300
20/04/2026 7,300 0 (0%) 2,900 21.2 0 0 7,300 8,300 6,300
17/04/2026 7,500 0.4 (5.63%) 5,100 37.25 0 0 7,100 8,100 6,100
16/04/2026 7,200 -0.1 (-1.37%) 12,004 85.48 0 0 7,300 8,300 6,300
15/04/2026 7,600 -0.1 (-1.3%) 4,100 29.96 0 0 7,700 8,800 6,600
14/04/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
13/04/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
10/04/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
09/04/2026 7,700 0.2 (2.67%) 100 0.77 0 0 7,500 8,600 6,400
08/04/2026 7,500 0 (0%) 9,779 73.28 0 0 7,500 8,600 6,400
07/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
06/04/2026 7,500 0 (0%) 5,100 38.25 0 0 7,500 8,600 6,400
03/04/2026 7,500 0 (0%) 114 0.85 0 0 7,500 8,600 6,400
02/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
01/04/2026 7,500 0.1 (1.35%) 3,000 22.5 0 0 7,400 8,500 6,300
31/03/2026 7,400 0.1 (1.37%) 9,000 66.3 0 0 7,300 8,300 6,300
30/03/2026 7,400 0 (0%) 14,000 102.6 0 0 7,400 8,500 6,300
27/03/2026 7,300 -0.7 (-8.75%) 9,000 66.56 0 0 8,000 9,200 6,800
26/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
25/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
24/03/2026 8,000 0 (0%) 4,600 36.76 0 0 8,000 9,200 6,800
23/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
20/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
19/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
18/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
17/03/2026 8,000 0.4 (5.26%) 120 0.95 0 0 7,600 8,700 6,500
16/03/2026 7,900 0.4 (5.33%) 8,800 66.81 0 0 7,500 8,600 6,400
13/03/2026 7,400 -0.4 (-5.13%) 504 3.77 0 0 7,800 8,900 6,700
12/03/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
11/03/2026 7,600 0.2 (2.7%) 206 1.6 0 0 7,400 8,500 6,300
10/03/2026 7,100 -0.7 (-8.97%) 1,375 10.18 0 0 7,800 8,900 6,700
09/03/2026 7,900 0.1 (1.28%) 1,300 10.08 0 0 7,800 8,900 6,700
06/03/2026 8,000 0.1 (1.27%) 200 1.56 0 0 7,900 9,000 6,800
05/03/2026 8,000 0.1 (1.27%) 800 6.29 0 0 7,900 9,000 6,800
04/03/2026 7,900 -0.1 (-1.25%) 100 0.79 0 0 8,000 9,200 6,800
03/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
02/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
27/02/2026 8,000 0 (0%) 0 0 461,100 3,827.13 8,000 9,200 6,800
26/02/2026 8,000 0 (0%) 3 0.02 0 0 8,000 9,200 6,800
25/02/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
24/02/2026 8,000 0.6 (8.11%) 102 0.82 0 0 7,400 8,500 6,300
23/02/2026 8,000 0 (0%) 2,890 21.32 0 0 8,000 9,200 6,800
13/02/2026 8,000 0 (0%) 16,100 129.4 0 0 8,000 9,200 6,800
12/02/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
11/02/2026 8,000 0.4 (5.26%) 100 0.8 0 0 7,600 8,700 6,500
10/02/2026 7,900 -0.1 (-1.25%) 200 1.51 0 0 8,000 9,200 6,800
09/02/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
06/02/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
05/02/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
04/02/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
03/02/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
02/02/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
30/01/2026 8,000 0.5 (6.67%) 147 1.18 0 0 7,500 8,600 6,400
29/01/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
28/01/2026 7,500 0 (0%) 2,900 21.75 0 0 7,500 8,600 6,400
27/01/2026 7,500 0 (0%) 1 0.01 0 0 7,500 8,600 6,400
26/01/2026 7,500 -0.5 (-6.25%) 1,500 11.25 0 0 8,000 9,200 6,800
23/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
22/01/2026 7,900 0.4 (5.33%) 800 6.37 0 0 7,500 8,600 6,400
21/01/2026 7,500 -0.7 (-8.54%) 2,000 15 0 0 8,200 9,400 7,000
20/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
19/01/2026 8,000 0 (0%) 7,201 59.02 0 0 8,000 9,200 6,800
16/01/2026 8,000 0.3 (3.9%) 538 4.28 0 0 7,700 8,800 6,600
15/01/2026 7,500 0 (0%) 2,000 15.32 0 0 7,500 8,600 6,400
14/01/2026 7,800 0.2 (2.63%) 1,800 13.58 0 0 7,600 8,700 6,500
13/01/2026 7,600 0 (0%) 2,800 21.28 0 0 7,600 8,700 6,500
12/01/2026 7,500 0 (0%) 2,827 21.56 0 0 7,500 8,600 6,400
09/01/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
08/01/2026 7,500 0.1 (1.35%) 415 3.1 0 0 7,400 8,500 6,300
07/01/2026 7,400 0 (0%) 1,500 11.1 0 0 7,400 8,500 6,300
06/01/2026 7,400 -0.2 (-2.63%) 4,468 33.2 0 0 7,600 8,700 6,500
05/01/2026 7,500 -0.7 (-8.54%) 3,400 25.7 0 0 8,200 9,400 7,000
31/12/2025 8,200 0.2 (2.5%) 117 0.96 0 0 8,000 9,200 6,800
30/12/2025 8,600 1.1 (14.67%) 35,180 283.1 0 0 7,500 8,600 6,400
29/12/2025 7,500 -0.3 (-3.85%) 5,000 37.5 0 0 7,800 8,900 6,700
26/12/2025 8,300 0.9 (12.16%) 16,800 130.44 0 0 7,400 8,500 6,300
25/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
24/12/2025 7,400 0 (0%) 1,900 14.06 0 0 7,400 8,500 6,300
23/12/2025 7,400 0 (0%) 5,100 37.66 0 0 7,400 8,500 6,300
22/12/2025 7,400 0 (0%) 2,000 14.8 0 0 7,400 8,500 6,300
19/12/2025 7,400 0 (0%) 1,100 8.14 0 0 7,400 8,500 6,300
18/12/2025 7,300 -0.1 (-1.35%) 200 1.47 0 0 7,400 8,500 6,300
17/12/2025 7,400 0 (0%) 400 2.96 0 0 7,400 8,500 6,300
16/12/2025 7,400 -0.2 (-2.63%) 327 2.42 0 0 7,600 8,700 6,500
15/12/2025 7,600 0.3 (4.11%) 1,500 11.4 0 0 7,300 8,300 6,300
12/12/2025 7,300 -0.3 (-3.95%) 6,000 43.9 0 0 7,600 8,700 6,500
11/12/2025 7,300 0 (0%) 9,905 74.83 0 0 7,300 8,300 6,300
10/12/2025 7,300 0 (0%) 100 0.73 0 0 7,300 8,300 6,300
09/12/2025 7,300 0 (0%) 100 0.73 0 0 7,300 8,300 6,300
08/12/2025 7,200 0.1 (1.41%) 8,648 62.7 0 0 7,100 8,100 6,100
05/12/2025 7,100 -0.3 (-4.05%) 1,100 7.84 0 0 7,400 8,500 6,300
04/12/2025 7,400 0.2 (2.78%) 2,000 14.8 0 0 7,200 8,200 6,200
03/12/2025 7,300 0 (0%) 3,710 26.74 0 0 7,300 8,300 6,300
02/12/2025 7,400 0.1 (1.37%) 4,300 31.52 0 0 7,300 8,300 6,300
01/12/2025 7,300 0 (0%) 1,005 7.34 0 0 7,300 8,300 6,300
28/11/2025 7,300 0 (0%) 1,050 7.67 0 0 7,300 8,300 6,300
27/11/2025 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
26/11/2025 7,400 0 (0%) 500 3.64 0 0 7,400 8,500 6,300
25/11/2025 7,300 0.2 (2.82%) 500 3.72 0 0 7,100 8,100 6,100
24/11/2025 7,100 -0.9 (-11.25%) 14,535 103.54 0 0 8,000 9,200 6,800
21/11/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
20/11/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
19/11/2025 7,900 0.3 (3.95%) 410 3.27 0 0 7,600 8,700 6,500
18/11/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
17/11/2025 7,600 0 (0%) 40 0.3 0 0 7,600 8,700 6,500
14/11/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
13/11/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
12/11/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
11/11/2025 7,500 0 (0%) 500 3.79 0 0 7,500 8,600 6,400
10/11/2025 7,500 -0.4 (-5.06%) 3,000 22.4 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
ĐIỂM SỐ "THĂNG HOA", TÀI KHOẢN CHƯA "NỞ HOA"?| CHỨNG AND CHILL
Liên kết nhanh