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
07/05/2026 7,300 0 (0%) 8,600 62.68 0 0 7,300 8,000 6,600
06/05/2026 7,300 -0.2 (-2.67%) 17,500 128.85 0 0 7,500 8,200 6,800
05/05/2026 7,500 0 (0%) 9,913 73.37 0 0 7,500 8,200 6,800
04/05/2026 7,500 0 (0%) 31,000 229.42 0 0 7,500 8,200 6,800
29/04/2026 7,500 0 (0%) 100 0.75 0 0 7,500 8,200 6,800
28/04/2026 7,500 0.1 (1.35%) 320 2.36 0 0 7,400 8,100 6,700
24/04/2026 7,400 -0.1 (-1.33%) 500 3.7 0 0 7,500 8,200 6,800
23/04/2026 7,500 0.1 (1.35%) 12,100 90.71 0 0 7,400 8,100 6,700
22/04/2026 7,400 0 (0%) 1,000 7.4 0 0 7,400 8,100 6,700
21/04/2026 7,400 0 (0%) 7,700 56.01 0 0 7,400 8,100 6,700
20/04/2026 7,400 -0.1 (-1.33%) 5,100 37.26 0 0 7,500 8,200 6,800
17/04/2026 7,500 0 (0%) 5,700 42.75 0 0 7,500 8,200 6,800
16/04/2026 7,500 0 (0%) 200 1.5 0 0 7,500 8,200 6,800
15/04/2026 7,500 0 (0%) 1,000 7.5 0 0 7,500 8,200 6,800
14/04/2026 7,500 0 (0%) 7,000 51.62 0 0 7,500 8,200 6,800
13/04/2026 7,500 0.1 (1.35%) 200 1.48 0 0 7,400 8,100 6,700
10/04/2026 7,400 -0.2 (-2.63%) 5,400 40.01 0 0 7,600 8,300 6,900
09/04/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
08/04/2026 7,600 0.2 (2.7%) 6,329 46.88 0 0 7,400 8,100 6,700
07/04/2026 7,400 0 (0%) 16,200 119.88 0 0 7,400 8,100 6,700
06/04/2026 7,400 -0.1 (-1.33%) 1,195 9.18 0 0 7,500 8,200 6,800
03/04/2026 7,500 0 (0%) 5,100 37.66 0 0 7,500 8,200 6,800
02/04/2026 7,500 0.1 (1.35%) 100 0.75 0 0 7,400 8,100 6,700
01/04/2026 7,400 0 (0%) 35,700 261.15 0 0 7,400 8,100 6,700
31/03/2026 7,400 -0.2 (-2.63%) 8,100 59.96 0 0 7,600 8,300 6,900
30/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
27/03/2026 7,600 0.1 (1.33%) 25,100 188.26 0 0 7,500 8,200 6,800
26/03/2026 7,500 0 (0%) 3,500 25.95 0 0 7,500 8,200 6,800
25/03/2026 7,500 0 (0%) 5,000 37.5 0 0 7,500 8,200 6,800
24/03/2026 7,500 0 (0%) 320 2.4 0 0 7,500 8,200 6,800
23/03/2026 7,500 -0.2 (-2.6%) 100 0.75 0 0 7,700 8,400 7,000
20/03/2026 7,700 0.3 (4.05%) 500 3.73 0 0 7,400 8,100 6,700
19/03/2026 7,400 -0.3 (-3.9%) 4,500 33.6 0 0 7,700 8,400 7,000
18/03/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
17/03/2026 7,700 0 (0%) 200 1.54 0 0 7,700 8,400 7,000
16/03/2026 7,700 0.2 (2.67%) 700 5.39 0 0 7,500 8,200 6,800
13/03/2026 7,500 0 (0%) 700 5.22 0 0 7,500 8,200 6,800
12/03/2026 7,500 0 (0%) 2,100 15.75 0 0 7,500 8,200 6,800
11/03/2026 7,500 0 (0%) 9,900 74.63 0 0 7,500 8,200 6,800
10/03/2026 7,500 0.5 (7.14%) 11,600 82.66 0 0 7,000 7,700 6,300
09/03/2026 7,000 -0.4 (-5.41%) 69,000 486.03 0 0 7,400 8,100 6,700
06/03/2026 7,400 -0.2 (-2.63%) 9,300 69.82 0 0 7,600 8,300 6,900
05/03/2026 7,600 0.1 (1.33%) 14,701 110.77 0 0 7,500 8,200 6,800
04/03/2026 7,500 -0.3 (-3.85%) 36,600 278.76 0 0 7,800 8,500 7,100
03/03/2026 7,800 0.1 (1.3%) 9,000 68.82 0 0 7,700 8,400 7,000
02/03/2026 7,700 -0.1 (-1.28%) 24,000 184.61 0 0 7,800 8,500 7,100
27/02/2026 7,800 0 (0%) 9,000 70.2 0 0 7,800 8,500 7,100
26/02/2026 7,800 -0.1 (-1.27%) 8,101 63.4 0 0 7,900 8,600 7,200
25/02/2026 7,900 0.1 (1.28%) 500 3.94 0 0 7,800 8,500 7,100
24/02/2026 7,800 0 (0%) 8,000 62.4 0 0 7,800 8,500 7,100
23/02/2026 7,800 -0.1 (-1.27%) 39,000 304.2 0 0 7,900 8,600 7,200
13/02/2026 7,900 0.1 (1.28%) 500 3.96 0 0 7,800 8,500 7,100
12/02/2026 7,800 0 (0%) 5,300 41.34 0 0 7,800 8,500 7,100
11/02/2026 7,800 0 (0%) 7,490 58.32 0 0 7,800 8,500 7,100
10/02/2026 7,800 -0.3 (-3.7%) 23,309 181.85 0 0 8,100 8,900 7,300
09/02/2026 8,100 0.1 (1.25%) 1,005 8.09 0 0 8,000 8,800 7,200
06/02/2026 8,000 0 (0%) 6,801 53.12 0 0 8,000 8,800 7,200
05/02/2026 8,000 0 (0%) 6,000 46.92 0 0 8,000 8,800 7,200
04/02/2026 8,000 -0.1 (-1.23%) 50,600 394.84 0 0 8,100 8,900 7,300
03/02/2026 8,100 -0.1 (-1.22%) 13,200 103.18 0 0 8,200 9,000 7,400
02/02/2026 8,200 -0.1 (-1.2%) 9,741 77.04 0 0 8,300 9,100 7,500
30/01/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
29/01/2026 8,300 0.1 (1.22%) 5,732 47.22 0 0 8,200 9,000 7,400
28/01/2026 8,200 0.2 (2.5%) 3,300 26.88 0 0 8,000 8,800 7,200
27/01/2026 8,000 0 (0%) 13,901 111.21 0 0 8,000 8,800 7,200
26/01/2026 8,000 -0.2 (-2.44%) 3,600 28.82 0 0 8,200 9,000 7,400
23/01/2026 8,200 -0.1 (-1.2%) 5,400 43.56 0 0 8,300 9,100 7,500
22/01/2026 8,300 0.2 (2.47%) 4,700 39.01 0 0 8,100 8,900 7,300
21/01/2026 8,100 -0.3 (-3.57%) 1,358 11.15 0 0 8,400 9,200 7,600
20/01/2026 8,400 0 (0%) 13,811 111.8 0 0 8,400 9,200 7,600
19/01/2026 8,400 0 (0%) 13,219 110.47 0 0 8,400 9,200 7,600
16/01/2026 8,400 0.2 (2.44%) 6,100 50.82 0 0 8,200 9,000 7,400
15/01/2026 9,000 0.1 (1.12%) 54,000 485.46 0 0 8,900 9,700 8,100
14/01/2026 8,900 -0.2 (-2.2%) 36,500 327.07 0 0 9,100 10,000 8,200
13/01/2026 9,100 0 (0%) 25,600 231.14 0 0 9,100 10,000 8,200
12/01/2026 9,100 -0.1 (-1.09%) 7,200 65.87 0 0 9,200 10,100 8,300
09/01/2026 9,200 0.1 (1.1%) 6,600 60.09 0 0 9,100 10,000 8,200
08/01/2026 9,100 0 (0%) 29,800 271.18 0 0 9,100 10,000 8,200
07/01/2026 9,100 0 (0%) 9,900 89.59 0 0 9,100 10,000 8,200
06/01/2026 9,100 0.2 (2.25%) 27,000 242.39 0 0 8,900 9,700 8,100
05/01/2026 8,900 -0.3 (-3.26%) 63,000 551.5 0 0 9,200 10,100 8,300
31/12/2025 9,200 0.4 (4.55%) 3,000 27 0 0 8,800 9,600 8,000
30/12/2025 8,800 0.1 (1.15%) 7,900 68.8 0 0 8,700 9,500 7,900
29/12/2025 8,700 0 (0%) 11,300 98.31 0 0 8,700 9,500 7,900
26/12/2025 8,700 0 (0%) 3,400 29.37 0 0 8,700 9,500 7,900
25/12/2025 8,700 0 (0%) 22,500 195.75 0 0 8,700 9,500 7,900
24/12/2025 8,700 -0.1 (-1.14%) 26,500 230.56 0 0 8,800 9,600 8,000
23/12/2025 8,800 0.1 (1.15%) 13,000 113.19 0 0 8,700 9,500 7,900
22/12/2025 8,700 -0.1 (-1.14%) 5,290 46.16 0 0 8,800 9,600 8,000
19/12/2025 8,800 -0.1 (-1.12%) 7,405 65.16 0 0 8,900 9,700 8,100
18/12/2025 8,900 0 (0%) 1,300 11.57 0 0 8,900 9,700 8,100
17/12/2025 8,900 0 (0%) 4,501 40.06 0 0 8,900 9,700 8,100
16/12/2025 8,900 0.1 (1.14%) 3,100 27.29 0 0 8,800 9,600 8,000
15/12/2025 8,800 -0.2 (-2.22%) 17,000 150.2 0 0 9,000 9,900 8,100
12/12/2025 9,000 0 (0%) 4,300 38.7 0 0 9,000 9,900 8,100
11/12/2025 9,000 0.1 (1.12%) 1,942 17.29 0 0 8,900 9,700 8,100
10/12/2025 8,900 0 (0%) 5,600 49.84 0 0 8,900 9,700 8,100
09/12/2025 8,900 -0.1 (-1.11%) 4,208 37.45 0 0 9,000 9,900 8,100
08/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
05/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
04/12/2025 9,000 -0.1 (-1.1%) 27,300 244.11 0 0 9,100 10,000 8,200
03/12/2025 9,100 0 (0%) 15,200 136.81 0 0 9,100 10,000 8,200
02/12/2025 9,100 0.1 (1.11%) 8,800 78.72 0 0 9,000 9,900 8,100
01/12/2025 9,000 -0.3 (-3.23%) 3,100 27.91 0 0 9,300 10,200 8,400
28/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
27/11/2025 9,300 0.3 (3.33%) 8,970 82.8 0 0 9,000 9,900 8,100
26/11/2025 9,000 -0.1 (-1.1%) 6,000 53.71 0 0 9,100 10,000 8,200
25/11/2025 9,100 0.1 (1.11%) 6,200 55.73 0 0 9,000 9,900 8,100
24/11/2025 9,000 -0.1 (-1.1%) 45,900 413.1 0 0 9,100 10,000 8,200
21/11/2025 9,100 0.1 (1.11%) 6,600 59.41 0 0 9,000 9,900 8,100
20/11/2025 9,000 0 (0%) 4,000 35.94 0 0 9,000 9,900 8,100
19/11/2025 9,000 0 (0%) 8,300 74.7 0 0 9,000 9,900 8,100
18/11/2025 9,000 0 (0%) 13,700 122.81 0 0 9,000 9,900 8,100
17/11/2025 9,000 0 (0%) 31,600 281.75 0 0 9,000 9,900 8,100
14/11/2025 9,000 -0.3 (-3.23%) 24,400 216.08 0 0 9,300 10,200 8,400
13/11/2025 9,300 -0.1 (-1.06%) 110,400 975 0 0 9,400 10,300 8,500
12/11/2025 9,400 0.2 (2.17%) 28,600 259.29 0 0 9,200 10,100 8,300
11/11/2025 9,200 -0.4 (-4.17%) 2,310 21.45 0 0 9,600 10,500 8,700
10/11/2025 9,600 -0.1 (-1.03%) 8,200 77.3 0 0 9,700 10,600 8,800
07/11/2025 9,700 0 (0%) 100 0.97 0 0 9,700 10,600 8,800

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
AGM UPDATE: DOANH NGHIỆP ĐANG “HÉ LỘ” ĐIỀU GÌ?| CHỨNG AND CHILL
Liên kết nhanh