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
27/03/2026 8,100 0.5 (6.58%) 11,200 89.45 0 0 7,600 8,700 6,500
26/03/2026 7,600 0 (0%) 100 0.76 0 0 7,600 8,700 6,500
25/03/2026 7,600 0.1 (1.33%) 2,800 21.28 0 0 7,500 8,600 6,400
24/03/2026 7,600 0.1 (1.33%) 5,000 37.6 0 0 7,500 8,600 6,400
23/03/2026 7,600 -0.5 (-6.17%) 9,000 67.9 0 0 8,100 9,300 6,900
20/03/2026 8,200 0.4 (5.13%) 75,800 617.44 0 0 7,800 8,900 6,700
19/03/2026 7,900 0.8 (11.27%) 5,300 41.56 0 0 7,100 8,100 6,100
18/03/2026 7,200 -0.3 (-4%) 2,500 17.85 0 0 7,500 8,600 6,400
17/03/2026 7,900 0.3 (3.95%) 4,100 30.79 0 0 7,600 8,700 6,500
16/03/2026 7,600 0.2 (2.7%) 18,600 141.39 0 0 7,400 8,500 6,300
13/03/2026 7,400 0 (0%) 4,400 32.61 0 0 7,400 8,500 6,300
12/03/2026 7,800 0.1 (1.3%) 12,750 94.46 0 0 7,700 8,800 6,600
11/03/2026 7,700 0.3 (4.05%) 28,700 220.98 0 0 7,400 8,500 6,300
10/03/2026 7,400 0.3 (4.23%) 2,700 19.97 0 0 7,100 8,100 6,100
09/03/2026 6,900 -0.8 (-10.39%) 800 5.64 0 0 7,700 8,800 6,600
06/03/2026 8,000 -0.2 (-2.44%) 5,600 42.91 0 0 8,200 9,400 7,000
05/03/2026 8,200 0.2 (2.5%) 200 1.63 0 0 8,000 9,200 6,800
04/03/2026 7,900 -0.1 (-1.25%) 600 4.79 0 0 8,000 9,200 6,800
03/03/2026 8,200 0.2 (2.5%) 4,400 35.1 0 0 8,000 9,200 6,800
02/03/2026 7,700 -0.1 (-1.28%) 13,100 104.41 0 0 7,800 8,900 6,700
27/02/2026 7,800 0.1 (1.3%) 100 0.78 0 0 7,700 8,800 6,600
26/02/2026 7,700 0.1 (1.32%) 7,800 60.06 0 0 7,600 8,700 6,500
25/02/2026 7,700 0.1 (1.32%) 3,200 24.42 0 0 7,600 8,700 6,500
24/02/2026 7,400 0.1 (1.37%) 6,000 45.73 0 0 7,300 8,300 6,300
23/02/2026 7,300 0 (0%) 1,873 13.72 0 0 7,300 8,300 6,300
13/02/2026 7,500 0.6 (8.7%) 5,000 36.73 0 0 6,900 7,900 5,900
12/02/2026 7,000 -0.1 (-1.41%) 8,000 55.51 0 0 7,100 8,100 6,100
11/02/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
10/02/2026 7,100 0 (0%) 6,300 44.76 0 0 7,100 8,100 6,100
09/02/2026 7,100 0.1 (1.43%) 3,800 27.13 0 0 7,000 8,000 6,000
06/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
05/02/2026 7,000 -0.1 (-1.41%) 5,400 37.8 0 0 7,100 8,100 6,100
04/02/2026 7,100 -0.1 (-1.39%) 4,700 33.37 0 0 7,200 8,200 6,200
03/02/2026 7,100 -1 (-12.35%) 3,900 28.2 0 0 8,100 9,300 6,900
02/02/2026 7,900 0.7 (9.72%) 673 5.45 0 0 7,200 8,200 6,200
30/01/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
29/01/2026 7,200 -0.7 (-8.86%) 1,000 7.2 0 0 7,900 9,000 6,800
28/01/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
27/01/2026 7,900 0.7 (9.72%) 200 1.57 0 0 7,200 8,200 6,200
26/01/2026 7,200 0.1 (1.41%) 1,900 13.68 0 0 7,100 8,100 6,100
23/01/2026 7,300 0.1 (1.39%) 8,500 60.31 0 0 7,200 8,200 6,200
22/01/2026 7,200 0.9 (14.29%) 5,100 36.6 0 0 6,300 7,200 5,400
21/01/2026 7,400 0.3 (4.23%) 3,800 24.05 0 0 7,100 8,100 6,100
20/01/2026 7,000 0 (0%) 1,600 11.37 0 0 7,000 8,000 6,000
19/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
16/01/2026 7,000 -1.1 (-13.58%) 11,600 81.74 0 0 8,100 9,300 6,900
15/01/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
14/01/2026 7,600 -0.1 (-1.3%) 200 1.61 0 0 7,700 8,800 6,600
13/01/2026 7,700 0.5 (6.94%) 200 1.53 0 0 7,200 8,200 6,200
12/01/2026 7,200 -0.6 (-7.69%) 800 5.76 0 0 7,800 8,900 6,700
09/01/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
08/01/2026 7,800 0.7 (9.86%) 200 1.56 0 0 7,100 8,100 6,100
07/01/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
06/01/2026 7,200 0.6 (9.09%) 3,200 22.62 0 0 6,600 7,500 5,700
05/01/2026 6,600 -0.6 (-8.33%) 4,817 31.79 0 0 7,200 8,200 6,200
31/12/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
30/12/2025 7,700 -0.5 (-6.1%) 1,200 8.6 0 0 8,200 9,400 7,000
29/12/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
26/12/2025 8,200 0 (0%) 17 0.13 0 0 8,200 9,400 7,000
25/12/2025 8,200 0.4 (5.13%) 100 0.82 0 0 7,800 8,900 6,700
24/12/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
23/12/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
22/12/2025 7,800 0.2 (2.63%) 100 0.78 0 0 7,600 8,700 6,500
19/12/2025 7,900 0.7 (9.72%) 300 2.29 0 0 7,200 8,200 6,200
18/12/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
17/12/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
16/12/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
15/12/2025 8,000 -0.1 (-1.23%) 1,200 8.61 0 0 8,100 9,300 6,900
12/12/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
11/12/2025 7,800 0.2 (2.63%) 200 1.62 0 0 7,600 8,700 6,500
10/12/2025 7,600 0.7 (10.14%) 100 0.76 0 0 6,900 7,900 5,900
09/12/2025 6,900 -0.1 (-1.43%) 1,000 6.9 0 0 7,000 8,000 6,000
08/12/2025 7,000 0 (0%) 10,700 74.9 0 0 7,000 8,000 6,000
05/12/2025 7,000 -0.1 (-1.41%) 1,000 7 0 0 7,100 8,100 6,100
04/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
03/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
02/12/2025 7,100 0 (0%) 100 0.71 0 0 7,100 8,100 6,100
01/12/2025 7,100 -0.2 (-2.74%) 200 1.42 0 0 7,300 8,300 6,300
28/11/2025 7,300 0.1 (1.39%) 1,000 7.3 0 0 7,200 8,200 6,200
27/11/2025 7,200 0 (0%) 17 0.12 0 0 7,200 8,200 6,200
26/11/2025 7,200 0 (0%) 4,800 34.56 0 0 7,200 8,200 6,200
25/11/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
24/11/2025 7,100 0 (0%) 1,800 12.96 0 0 7,100 8,100 6,100
21/11/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
20/11/2025 7,100 0 (0%) 100 0.71 0 0 7,100 8,100 6,100
19/11/2025 7,100 -0.3 (-4.05%) 5,100 36.32 0 0 7,400 8,500 6,300
18/11/2025 7,400 0 (0%) 700 5.18 0 0 7,400 8,500 6,300
17/11/2025 7,400 -0.4 (-5.13%) 5,800 42.72 0 0 7,800 8,900 6,700
14/11/2025 7,800 0 (0%) 4,600 35.88 0 0 7,800 8,900 6,700
13/11/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
12/11/2025 7,800 0 (0%) 1,100 8.58 0 0 7,800 8,900 6,700
11/11/2025 7,800 0.3 (4%) 236,000 1,840.8 0 0 7,500 8,600 6,400
10/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
07/11/2025 7,500 0 (0%) 1,700 12.75 0 0 7,500 8,600 6,400
06/11/2025 7,600 -0.1 (-1.3%) 7,000 52.77 0 0 7,700 8,800 6,600
05/11/2025 7,700 0 (0%) 3 0.02 0 0 7,700 8,800 6,600
04/11/2025 7,700 0 (0%) 6,010 46.27 0 0 7,700 8,800 6,600
03/11/2025 7,700 0 (0%) 39,100 301.13 0 0 7,700 8,800 6,600
31/10/2025 7,800 0.1 (1.3%) 2,600 20.12 0 0 7,700 8,800 6,600
30/10/2025 8,000 0.3 (3.9%) 5,600 43.29 0 0 7,700 8,800 6,600
29/10/2025 8,000 0.2 (2.56%) 3,100 23.8 0 0 7,800 8,900 6,700
28/10/2025 8,000 0 (0%) 3,400 26.37 0 0 8,000 9,200 6,800
27/10/2025 8,000 0.5 (6.67%) 14,000 111.68 0 0 7,500 8,600 6,400
24/10/2025 7,300 -0.4 (-5.19%) 7,608 57.16 0 0 7,700 8,800 6,600
23/10/2025 7,700 0 (0%) 300 2.31 0 0 7,700 8,800 6,600
22/10/2025 7,700 0 (0%) 2,100 16.17 0 0 7,700 8,800 6,600
21/10/2025 7,900 0.3 (3.95%) 32,700 251.2 0 0 7,600 8,700 6,500
20/10/2025 7,700 0.2 (2.67%) 60,800 462.22 0 0 7,500 8,600 6,400
17/10/2025 7,600 0.1 (1.33%) 61,100 458.36 0 0 7,500 8,600 6,400
16/10/2025 7,600 0.1 (1.33%) 26,300 197.26 0 0 7,500 8,600 6,400
15/10/2025 7,500 0 (0%) 3,800 28.5 0 0 7,500 8,600 6,400
14/10/2025 7,500 0 (0%) 5,600 42 0 0 7,500 8,600 6,400
13/10/2025 7,500 0.1 (1.35%) 5,412 40.66 0 0 7,400 8,500 6,300
10/10/2025 8,000 0.3 (3.9%) 1,112 8.24 0 0 7,700 8,800 6,600
09/10/2025 8,100 1 (14.08%) 2,201 16.86 0 0 7,100 8,100 6,100
08/10/2025 7,400 0.6 (8.82%) 5,500 39.18 0 0 6,800 7,800 5,800
07/10/2025 6,900 -0.7 (-9.21%) 9,700 66.31 0 0 7,600 8,700 6,500
06/10/2025 7,600 0.5 (7.04%) 200 1.51 0 0 7,100 8,100 6,100
03/10/2025 7,100 -0.4 (-5.33%) 4,706 33.56 0 0 7,500 8,600 6,400
02/10/2025 7,600 0.6 (8.57%) 4,400 33.14 0 0 7,000 8,000 6,000
01/10/2025 7,400 0.7 (10.45%) 16,700 117.01 0 0 6,700 7,700 5,700
30/09/2025 6,800 0.2 (3.03%) 11,800 78.98 0 0 6,600 7,500 5,700
29/09/2025 6,600 0.1 (1.54%) 2,800 18.58 0 0 6,500 7,400 5,600

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GIỮ NHỊP ĐIỀU CHỈNH, DÒNG TIỀN ĐANG TÌM CƠ HỘI Ở ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh