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
20/03/2026 7,800 0 (0%) 0 0 0 0 7,800 8,340 7,260
19/03/2026 7,800 0.3 (4%) 100 0.78 0 0 7,500 8,020 6,980
18/03/2026 7,500 -0.38 (-4.82%) 29,200 215.15 0 0 7,880 8,430 7,330
17/03/2026 7,880 0.28 (3.68%) 3,500 26.7 0 0 7,600 8,130 7,070
16/03/2026 7,600 -0.29 (-3.68%) 600 4.44 0 0 7,890 8,440 7,340
13/03/2026 7,890 0.17 (2.2%) 400 3.13 0 0 7,720 8,260 7,180
12/03/2026 7,720 -0.18 (-2.28%) 9,900 72.92 0 0 7,900 8,450 7,350
11/03/2026 7,900 0.3 (3.95%) 200 1.5 0 0 7,600 8,130 7,070
10/03/2026 7,600 -0.16 (-2.06%) 3,300 24.43 0 0 7,760 8,300 7,220
09/03/2026 7,760 -0.04 (-0.51%) 500 3.71 0 0 7,800 8,340 7,260
06/03/2026 7,800 -0.04 (-0.51%) 2,300 17.16 0 0 7,840 8,380 7,300
05/03/2026 7,840 -0.06 (-0.76%) 40,700 304.99 0 0 7,900 8,450 7,350
04/03/2026 7,900 -0.1 (-1.25%) 300 2.34 0 0 8,000 8,560 7,440
03/03/2026 8,000 0.1 (1.27%) 100 0.8 0 0 7,900 8,450 7,350
02/03/2026 7,900 -0.1 (-1.25%) 8,700 66.4 0 0 8,000 8,560 7,440
27/02/2026 8,000 0 (0%) 200 1.57 0 0 8,000 8,560 7,440
26/02/2026 8,000 0 (0%) 3,200 24.76 0 0 8,000 8,560 7,440
25/02/2026 8,000 -0.09 (-1.11%) 1,700 13.14 0 0 8,090 8,650 7,530
24/02/2026 8,090 -0.16 (-1.94%) 9,000 69.36 0 0 8,250 8,820 7,680
23/02/2026 8,250 -0.05 (-0.6%) 600 4.85 0 0 8,300 8,880 7,720
13/02/2026 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
12/02/2026 8,300 0.3 (3.75%) 700 5.6 0 0 8,000 8,560 7,440
11/02/2026 8,000 0.12 (1.52%) 100 0.8 0 0 7,880 8,430 7,330
10/02/2026 7,880 0 (0%) 1,500 11.46 0 0 7,880 8,430 7,330
09/02/2026 7,880 0 (0%) 0 0 0 0 7,880 8,430 7,330
06/02/2026 7,880 0 (0%) 1,300 9.76 0 0 7,880 8,430 7,330
05/02/2026 7,880 0 (0%) 300 2.34 0 0 7,880 8,430 7,330
04/02/2026 7,880 -0.11 (-1.38%) 11,600 88.29 0 0 7,990 8,540 7,440
03/02/2026 7,990 0 (0%) 1,300 10.3 0 0 7,990 8,540 7,440
02/02/2026 7,990 -0.01 (-0.13%) 800 6.13 0 0 8,000 8,560 7,440
30/01/2026 8,000 -0.2 (-2.44%) 1,800 13.87 0 0 8,200 8,770 7,630
29/01/2026 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
28/01/2026 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
27/01/2026 8,200 0.2 (2.5%) 300 2.42 0 0 8,000 8,560 7,440
26/01/2026 8,000 0 (0%) 1,000 8 0 0 8,000 8,560 7,440
23/01/2026 8,000 0 (0%) 300 2.38 0 0 8,000 8,560 7,440
22/01/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
21/01/2026 8,000 0.1 (1.27%) 100 0.8 0 0 7,900 8,450 7,350
20/01/2026 7,900 -0.05 (-0.63%) 2,100 16.59 0 0 7,950 8,500 7,400
19/01/2026 7,950 -0.05 (-0.63%) 5,600 42.71 0 0 8,000 8,560 7,440
16/01/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
15/01/2026 8,000 0.1 (1.27%) 400 3.18 0 0 7,900 8,450 7,350
14/01/2026 7,900 0 (0%) 600 4.52 0 0 7,900 8,450 7,350
13/01/2026 7,900 0.4 (5.33%) 500 3.88 0 0 7,500 8,020 6,980
12/01/2026 7,500 -0.4 (-5.06%) 3,100 23.25 0 0 7,900 8,450 7,350
09/01/2026 7,900 0 (0%) 200 1.59 0 0 7,900 8,450 7,350
08/01/2026 7,900 -0.08 (-1.%) 7,100 52.97 0 0 7,980 8,530 7,430
07/01/2026 7,980 -0.02 (-0.25%) 300 2.35 0 0 8,000 8,560 7,440
06/01/2026 8,000 0.22 (2.83%) 100 0.8 0 0 7,780 8,320 7,240
05/01/2026 7,780 0 (0%) 3,600 28.01 0 0 7,780 8,320 7,240
31/12/2025 7,780 0 (0%) 4,100 31.65 0 0 7,780 8,320 7,240
30/12/2025 7,780 -0.02 (-0.26%) 400 3.14 0 0 7,800 8,340 7,260
29/12/2025 7,800 0.18 (2.36%) 600 4.55 0 0 7,620 8,150 7,090
26/12/2025 7,620 0 (0%) 0 0 0 0 7,620 8,150 7,090
25/12/2025 7,620 0 (0%) 4,500 34.32 0 0 7,620 8,150 7,090
24/12/2025 8,000 -0.05 (-0.62%) 2,600 20.81 0 0 8,050 8,610 7,490
23/12/2025 8,050 -0.15 (-1.83%) 200 1.61 0 0 8,200 8,770 7,630
22/12/2025 8,200 0 (0%) 1,800 14.43 0 0 8,200 8,770 7,630
19/12/2025 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
18/12/2025 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
17/12/2025 8,200 -0.3 (-3.53%) 600 4.83 0 0 8,500 9,090 7,910
16/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
15/12/2025 8,500 0.51 (6.38%) 400 3.28 0 0 7,990 8,540 7,440
12/12/2025 7,990 -0.01 (-0.13%) 4,300 33.17 0 0 8,000 8,560 7,440
11/12/2025 8,000 0.1 (1.27%) 100 0.8 0 0 7,900 8,450 7,350
10/12/2025 7,900 0 (0%) 500 3.97 0 0 7,900 8,450 7,350
09/12/2025 7,900 0 (0%) 1,700 13.06 0 0 7,900 8,450 7,350
08/12/2025 7,900 -0.1 (-1.25%) 900 7.07 0 0 8,000 8,560 7,440
05/12/2025 8,000 0.02 (0.25%) 1,900 14.9 0 0 7,980 8,530 7,430
04/12/2025 7,980 -0.07 (-0.87%) 2,000 15.82 0 0 8,050 8,610 7,490
03/12/2025 8,050 0 (0%) 0 0 0 0 8,050 8,610 7,490
02/12/2025 8,050 0 (0%) 400 3.08 0 0 8,050 8,610 7,490
01/12/2025 8,050 -0.15 (-1.83%) 100 0.81 0 0 8,200 8,770 7,630
28/11/2025 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
27/11/2025 8,200 0 (0%) 21,400 167.01 0 0 8,200 8,770 7,630
26/11/2025 8,200 -0.1 (-1.2%) 8,700 68.02 0 0 8,300 8,880 7,720
25/11/2025 8,300 0 (0%) 100 0.83 0 0 8,300 8,880 7,720
24/11/2025 8,300 0.5 (6.41%) 16,500 136.41 0 0 7,800 8,340 7,260
21/11/2025 7,800 -0.15 (-1.89%) 1,100 8.59 0 0 7,950 8,500 7,400
20/11/2025 7,950 0.05 (0.63%) 1,000 7.87 0 0 7,900 8,450 7,350
19/11/2025 7,900 -0.07 (-0.88%) 600 4.74 0 0 7,970 8,520 7,420
18/11/2025 7,970 -0.03 (-0.38%) 11,300 87.16 0 0 8,000 8,560 7,440
17/11/2025 8,000 0 (0%) 4,500 36 0 0 8,000 8,560 7,440
14/11/2025 8,000 0 (0%) 2,200 17. 0 0 8,000 8,560 7,440
13/11/2025 8,000 -0.3 (-3.61%) 3,000 24 0 0 8,300 8,880 7,720
12/11/2025 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
11/11/2025 8,300 0.1 (1.22%) 100 0.83 0 0 8,200 8,770 7,630
10/11/2025 8,200 0 (0%) 2,200 17.04 0 0 8,200 8,770 7,630
07/11/2025 8,200 0.1 (1.23%) 100 0.82 0 0 8,100 8,660 7,540
06/11/2025 8,100 -0.05 (-0.61%) 1,100 8.93 0 0 8,150 8,720 7,580
05/11/2025 8,150 0 (0%) 700 5.71 0 0 8,150 8,720 7,580
04/11/2025 8,150 0 (0%) 0 0 0 0 8,150 8,720 7,580
03/11/2025 8,150 -0.03 (-0.37%) 1,100 8.63 0 0 8,180 8,750 7,610
31/10/2025 8,180 0.18 (2.25%) 500 4.05 0 0 8,000 8,560 7,440
30/10/2025 8,000 -0.1 (-1.23%) 700 5.58 0 0 8,100 8,660 7,540
29/10/2025 8,100 -0.1 (-1.22%) 4,000 32.01 0 0 8,200 8,770 7,630
28/10/2025 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
27/10/2025 8,200 0.1 (1.23%) 500 3.94 0 0 8,100 8,660 7,540
24/10/2025 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
23/10/2025 8,100 0.1 (1.25%) 4,100 33.36 0 0 8,000 8,560 7,440
22/10/2025 8,000 -0.28 (-3.38%) 200 1.6 0 0 8,280 8,850 7,710
21/10/2025 8,280 0.5 (6.43%) 200 1.66 0 0 7,780 8,320 7,240
20/10/2025 7,780 -0.47 (-5.7%) 5,700 44.48 0 0 8,250 8,820 7,680
17/10/2025 8,250 -0.05 (-0.6%) 1,600 12.84 0 0 8,300 8,880 7,720
16/10/2025 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
15/10/2025 8,300 0.29 (3.62%) 1,200 9.61 0 0 8,010 8,570 7,450
14/10/2025 8,010 -0.24 (-2.91%) 4,600 36.27 0 0 8,250 8,820 7,680
13/10/2025 8,250 0 (0%) 0 0 0 0 8,250 8,820 7,680
10/10/2025 8,250 0.2 (2.48%) 1,100 9.01 0 0 8,050 8,610 7,490
09/10/2025 8,050 -0.25 (-3.01%) 900 7.25 0 0 8,300 8,880 7,720
08/10/2025 8,300 -0.2 (-2.35%) 400 3.32 0 0 8,500 9,090 7,910
07/10/2025 8,500 0.3 (3.66%) 200 1.68 0 0 8,200 8,770 7,630
06/10/2025 8,200 -0.28 (-3.3%) 5,100 41.08 0 0 8,480 9,070 7,890
03/10/2025 8,480 -0.07 (-0.82%) 1,700 13.95 0 0 8,550 9,140 7,960
02/10/2025 8,550 0.07 (0.83%) 400 3.32 0 0 8,480 9,070 7,890
01/10/2025 8,480 -0.01 (-0.12%) 1,100 8.85 0 0 8,490 9,080 7,900
30/09/2025 8,490 -0.05 (-0.59%) 400 3.26 0 0 8,540 9,130 7,950
29/09/2025 8,540 -0.01 (-0.12%) 1,600 12.93 0 0 8,550 9,140 7,960
26/09/2025 8,550 0 (0%) 0 0 0 0 8,550 9,140 7,960
25/09/2025 8,550 0 (0%) 0 0 0 0 8,550 9,140 7,960
24/09/2025 8,550 0 (0%) 0 0 0 0 8,550 9,140 7,960
23/09/2025 8,550 0.4 (4.91%) 4,800 39.16 0 0 8,150 8,720 7,580
22/09/2025 8,150 -0.04 (-0.49%) 5,300 43.19 0 0 8,190 8,760 7,620

Dữ liệu lịch sử - BSC

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