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
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
07/11/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
06/11/2025 7,800 0.2 (2.63%) 400 3.15 0 0 7,600 8,700 6,500
05/11/2025 8,200 -0.3 (-3.53%) 410 3.13 0 0 8,500 9,700 7,300
04/11/2025 8,500 0 (0%) 1 0.01 0 0 8,500 9,700 7,300
03/11/2025 8,500 0.7 (8.97%) 1,500 12.77 0 0 7,800 8,900 6,700
31/10/2025 7,400 0.1 (1.37%) 200 1.55 0 0 7,300 8,300 6,300
30/10/2025 7,500 -0.4 (-5.06%) 602 4.42 0 0 7,900 9,000 6,800
29/10/2025 7,900 0 (0%) 200 1.58 0 0 7,900 9,000 6,800
28/10/2025 7,800 -0.1 (-1.27%) 0 0 0 0 7,900 9,000 6,800
27/10/2025 7,800 0.3 (4%) 400 3.14 0 0 7,500 8,600 6,400
24/10/2025 7,500 -0.1 (-1.32%) 700 5.25 0 0 7,600 8,700 6,500
23/10/2025 7,500 -0.4 (-5.06%) 1,810 13.67 0 0 7,900 9,000 6,800
22/10/2025 7,900 0.6 (8.22%) 2,100 16.57 0 0 7,300 8,300 6,300
21/10/2025 7,700 0.3 (4.05%) 10,500 77.04 0 0 7,400 8,500 6,300
20/10/2025 7,400 -0.6 (-7.5%) 5,000 37 0 0 8,000 9,200 6,800
17/10/2025 8,000 -0.3 (-3.61%) 300 2.4 0 0 8,300 9,500 7,100
16/10/2025 8,000 0.7 (9.59%) 5,120 42.47 0 0 7,300 8,300 6,300
15/10/2025 7,300 0.1 (1.39%) 105 0.77 0 0 7,200 8,200 6,200
14/10/2025 7,200 -0.9 (-11.11%) 15,000 107.6 0 0 8,100 9,300 6,900
13/10/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
10/10/2025 8,100 0 (0%) 17 0.12 0 0 8,100 9,300 6,900
09/10/2025 8,600 0.7 (8.86%) 400 3.23 0 0 7,900 9,000 6,800
08/10/2025 7,900 0 (0%) 500 3.95 0 0 7,900 9,000 6,800
07/10/2025 7,900 0.5 (6.76%) 100 0.79 0 0 7,400 8,500 6,300
06/10/2025 7,400 -0.1 (-1.33%) 3,800 28.17 1,400 8.96 7,500 8,600 6,400
03/10/2025 7,500 0 (0%) 0 0 4,000 25.6 7,500 8,600 6,400
02/10/2025 7,500 0 (0%) 4,000 30 4,900 31.36 7,500 8,600 6,400
01/10/2025 7,500 0.1 (1.35%) 5,000 37.48 4,200 26.46 7,400 8,500 6,300
30/09/2025 8,100 -0.1 (-1.22%) 3,200 23.75 0 0 8,200 9,400 7,000
29/09/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
26/09/2025 8,200 0.5 (6.49%) 2,001 16.31 4,300 28.38 7,700 8,800 6,600
25/09/2025 7,700 0.3 (4.05%) 4,500 34.65 2,200 14.08 7,400 8,500 6,300
24/09/2025 7,400 -0.1 (-1.33%) 100 0.74 13,400 85.76 7,500 8,600 6,400
23/09/2025 7,500 0 (0%) 3,200 24.01 14,300 91.52 7,500 8,600 6,400
22/09/2025 7,500 0 (0%) 0 0 36,300 235.62 7,500 8,600 6,400
19/09/2025 7,500 -0.4 (-5.06%) 14,700 110.27 15,000 102 7,900 9,000 6,800
18/09/2025 7,700 0 (0%) 500 3.95 0 0 7,700 8,800 6,600

Dữ liệu lịch sử - BSC

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