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
25/06/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
24/06/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
23/06/2026 8,100 0 (0%) 2,300 18.6 0 0 8,100 8,660 7,540
22/06/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
19/06/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
18/06/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
17/06/2026 8,100 0.1 (1.25%) 5,000 40.5 0 0 8,000 8,560 7,440
16/06/2026 8,000 0.16 (2.04%) 5,900 47.2 0 0 7,840 8,380 7,300
15/06/2026 7,840 0.51 (6.96%) 400 3.14 0 0 7,330 7,840 6,820
12/06/2026 7,330 0 (0%) 0 0 0 0 7,330 7,840 6,820
11/06/2026 7,330 -0.53 (-6.74%) 100 0.73 0 0 7,860 8,410 7,310
10/06/2026 7,860 0 (0%) 0 0 0 0 7,860 8,410 7,310
09/06/2026 7,860 0 (0%) 0 0 0 0 7,860 8,410 7,310
08/06/2026 7,860 -0.56 (-6.65%) 100 0.79 0 0 8,420 9,000 7,840
05/06/2026 8,420 0 (0%) 0 0 0 0 8,420 9,000 7,840
04/06/2026 8,420 0 (0%) 0 0 0 0 8,420 9,000 7,840
03/06/2026 8,420 -0.62 (-6.86%) 2,700 22.94 0 0 9,040 9,670 8,410
02/06/2026 9,040 -0.68 (-7.%) 2,000 18.21 0 0 9,720 10,400 9,040
01/06/2026 9,720 -0.73 (-6.99%) 100 0.97 0 0 10,450 11,150 9,720
29/05/2026 10,450 0 (0%) 0 0 0 0 10,450 11,150 9,720
28/05/2026 10,450 0.47 (4.71%) 100 1.05 0 0 9,980 10,650 9,290
27/05/2026 9,980 0 (0%) 0 0 0 0 9,980 10,650 9,290
26/05/2026 9,980 0.64 (6.85%) 100 1. 0 0 9,340 9,990 8,690
25/05/2026 9,340 0.61 (6.99%) 2,100 17.18 0 0 8,730 9,340 8,120
22/05/2026 8,730 -0.64 (-6.83%) 100 0.87 0 0 9,370 10,000 8,720
21/05/2026 9,370 0 (0%) 0 0 0 0 9,370 10,000 8,720
20/05/2026 9,370 0 (0%) 0 0 0 0 9,370 10,000 8,720
19/05/2026 9,370 0 (0%) 0 0 0 0 9,370 10,000 8,720
18/05/2026 9,370 0 (0%) 0 0 0 0 9,370 10,000 8,720
15/05/2026 9,370 0 (0%) 0 0 0 0 9,370 10,000 8,720
14/05/2026 9,370 0 (0%) 0 0 0 0 9,370 10,000 8,720
13/05/2026 9,370 0 (0%) 0 0 0 0 9,370 10,000 8,720
12/05/2026 9,370 0.52 (5.88%) 300 2.81 0 0 8,850 9,460 8,240
11/05/2026 8,850 -0.65 (-6.84%) 300 2.66 0 0 9,500 10,150 8,840
08/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
07/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
06/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
05/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
04/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
29/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
28/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
24/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
23/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
22/04/2026 9,500 0 (0%) 100 0.95 0 0 9,500 10,150 8,840
21/04/2026 9,500 0 (0%) 13,300 126.35 0 0 9,500 10,150 8,840
20/04/2026 9,500 -0.13 (-1.35%) 35,800 345.27 0 0 9,630 10,300 8,960
17/04/2026 9,630 0.63 (7.%) 1,500 14.42 0 0 9,000 9,630 8,370
16/04/2026 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
15/04/2026 9,000 0.5 (5.88%) 600 5.4 0 0 8,500 9,090 7,910
14/04/2026 8,500 0 (0%) 100 0.85 0 0 8,500 9,090 7,910
13/04/2026 8,500 0.55 (6.92%) 1,000 8.5 0 0 7,950 8,500 7,400
10/04/2026 7,950 0 (0%) 0 0 0 0 7,950 8,500 7,400
09/04/2026 7,950 -0.55 (-6.47%) 100 0.8 0 0 8,500 9,090 7,910
08/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
07/04/2026 8,500 0.1 (1.19%) 900 7.62 0 0 8,400 8,980 7,820
06/04/2026 8,400 -0.6 (-6.67%) 800 6.84 0 0 9,000 9,630 8,370
03/04/2026 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
02/04/2026 9,000 -0.31 (-3.33%) 1,200 10.95 0 0 9,310 9,960 8,660
01/04/2026 9,310 0 (0%) 0 0 0 0 9,310 9,960 8,660
31/03/2026 9,310 -0.69 (-6.9%) 300 2.86 0 0 10,000 10,700 9,300
30/03/2026 10,000 0 (0%) 0 0 60,000 630 10,000 10,700 9,300
27/03/2026 10,000 -0.1 (-0.99%) 2,000 18.89 0 0 10,100 10,800 9,400
26/03/2026 10,100 0.33 (3.38%) 14,000 138.1 60,000 627 9,770 10,450 9,090
25/03/2026 9,770 -0.73 (-6.95%) 4,200 41.19 0 0 10,500 11,200 9,770
24/03/2026 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
23/03/2026 10,500 0.5 (5%) 229,800 2,410.3 1,843,446 19,356.18 10,000 10,700 9,300
20/03/2026 10,000 0.16 (1.63%) 1,200 11.87 0 0 9,840 10,500 9,160
19/03/2026 9,840 0.64 (6.96%) 4,900 47.15 0 0 9,200 9,840 8,560
18/03/2026 9,200 0.45 (5.14%) 11,100 100.76 0 0 8,750 9,360 8,140
17/03/2026 8,750 0.55 (6.71%) 3,200 27.62 0 0 8,200 8,770 7,630
16/03/2026 8,200 0.34 (4.33%) 1,900 15.55 0 0 7,860 8,410 7,310
13/03/2026 7,860 0.51 (6.94%) 100 0.79 0 0 7,350 7,860 6,840
12/03/2026 7,350 -0.47 (-6.01%) 1,400 11.5 0 0 7,820 8,360 7,280
11/03/2026 7,820 0.51 (6.98%) 4,100 32.03 0 0 7,310 7,820 6,800
10/03/2026 7,310 -0.13 (-1.75%) 100 0.73 0 0 7,440 7,960 6,920
09/03/2026 7,440 -0.56 (-7.%) 3,800 28.3 0 0 8,000 8,560 7,440
06/03/2026 8,000 0 (0%) 100 0.8 0 0 8,000 8,560 7,440
05/03/2026 8,000 -0.3 (-3.61%) 1,000 8 0 0 8,300 8,880 7,720
04/03/2026 8,300 0 (0%) 500 4.15 0 0 8,300 8,880 7,720
03/03/2026 8,300 0.02 (0.24%) 100 0.83 0 0 8,280 8,850 7,710
02/03/2026 8,280 0.28 (3.5%) 100 0.83 0 0 8,000 8,560 7,440
27/02/2026 8,000 0.1 (1.27%) 5,900 47.2 0 0 7,900 8,450 7,350
26/02/2026 7,900 -0.5 (-5.95%) 10,100 80.08 0 0 8,400 8,980 7,820
25/02/2026 8,400 0.3 (3.7%) 1,100 9.04 0 0 8,100 8,660 7,540
24/02/2026 8,100 0 (0%) 700 5.67 0 0 8,100 8,660 7,540
23/02/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
13/02/2026 8,100 0.48 (6.3%) 200 1.59 0 0 7,620 8,150 7,090
12/02/2026 7,620 0 (0%) 0 0 0 0 7,620 8,150 7,090
11/02/2026 7,620 -0.53 (-6.5%) 2,100 17.98 0 0 8,150 8,720 7,580
10/02/2026 8,150 0 (0%) 0 0 0 0 8,150 8,720 7,580
09/02/2026 8,150 -0.05 (-0.61%) 1,100 8.97 0 0 8,200 8,770 7,630
06/02/2026 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
05/02/2026 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
04/02/2026 8,200 0.05 (0.61%) 500 4.1 0 0 8,150 8,720 7,580
03/02/2026 8,150 -0.06 (-0.73%) 2,000 16.31 0 0 8,210 8,780 7,640
02/02/2026 8,210 -0.01 (-0.12%) 3,200 26.26 0 0 8,220 8,790 7,650
30/01/2026 8,220 -0.08 (-0.96%) 1,100 9.04 0 0 8,300 8,880 7,720
29/01/2026 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
28/01/2026 8,300 -0.55 (-6.21%) 1,600 13.28 0 0 8,850 9,460 8,240
27/01/2026 8,850 0 (0%) 0 0 0 0 8,850 9,460 8,240
26/01/2026 8,850 0 (0%) 0 0 0 0 8,850 9,460 8,240
23/01/2026 8,850 0.1 (1.14%) 200 1.77 0 0 8,750 9,360 8,140
22/01/2026 8,750 0.1 (1.16%) 2,700 23.55 0 0 8,650 9,250 8,050
21/01/2026 8,650 0.05 (0.58%) 69,300 595.99 0 0 8,600 9,200 8,000
20/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,200 8,000
19/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,200 8,000
16/01/2026 8,600 0.3 (3.61%) 2,700 23.14 0 0 8,300 8,880 7,720
15/01/2026 8,300 0.3 (3.75%) 300 2.46 0 0 8,000 8,560 7,440
14/01/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
13/01/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
12/01/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
09/01/2026 8,000 -0.5 (-5.88%) 500 4.04 0 0 8,500 9,090 7,910
08/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
07/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
06/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
05/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
31/12/2025 8,500 0 (0%) 200 1.7 0 0 8,500 9,090 7,910
30/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
29/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
26/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
25/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TỪ XUẤT KHẨU ĐẾN TIÊU DÙNG: CƠ HỘI ĐẦU TƯ NÀO CHO NỬA CUỐI 2026?
Liên kết nhanh