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
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
16/02/2026 8,100 0 (0%) 0 0 0 0 8,100 0 0
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
24/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
23/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
22/12/2025 8,500 0 (0%) 100 0.85 0 0 8,500 9,090 7,910
19/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
18/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
17/12/2025 8,500 -0.29 (-3.3%) 100 0.85 0 0 8,790 9,400 8,180
16/12/2025 8,790 0 (0%) 100 0.88 0 0 8,790 9,400 8,180
15/12/2025 8,790 0 (0%) 0 0 0 0 8,790 9,400 8,180
12/12/2025 8,790 0 (0%) 0 0 0 0 8,790 9,400 8,180
11/12/2025 8,790 0 (0%) 200 1.76 0 0 8,790 9,400 8,180
10/12/2025 8,790 0 (0%) 200 1.76 0 0 8,790 9,400 8,180
09/12/2025 8,790 0.09 (1.03%) 1,000 8.7 0 0 8,700 9,300 8,100
08/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,300 8,100
05/12/2025 8,700 0 (0%) 100 0.87 0 0 8,700 9,300 8,100
04/12/2025 8,700 0 (0%) 10,100 87.87 0 0 8,700 9,300 8,100
03/12/2025 8,700 -0.1 (-1.14%) 300 2.58 0 0 8,800 9,410 8,190
02/12/2025 8,800 0 (0%) 0 0 0 0 8,800 9,410 8,190
01/12/2025 8,800 -0.05 (-0.56%) 300 2.65 0 0 8,850 9,460 8,240
28/11/2025 8,850 0 (0%) 0 0 0 0 8,850 9,460 8,240
27/11/2025 8,850 -0.65 (-6.84%) 300 2.66 0 0 9,500 10,150 8,840
26/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
25/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
24/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
21/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
20/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
19/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
18/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
17/11/2025 9,500 0.56 (6.26%) 1,200 11.39 0 0 8,940 9,560 8,320
14/11/2025 8,940 0 (0%) 0 0 0 0 8,940 9,560 8,320
13/11/2025 9,440 0 (0%) 7,800 73.63 0 0 9,440 10,100 8,780
12/11/2025 9,440 0.57 (6.43%) 900 8.04 0 0 8,870 9,490 8,250
11/11/2025 8,870 0 (0%) 0 0 0 0 8,870 9,490 8,250
10/11/2025 8,870 0.01 (0.11%) 1,500 13.31 0 0 8,860 9,480 8,240
07/11/2025 8,860 0 (0%) 0 0 0 0 8,860 9,480 8,240
06/11/2025 8,860 0 (0%) 900 7.97 0 0 8,860 9,480 8,240
05/11/2025 8,860 0 (0%) 0 0 0 0 8,860 9,480 8,240
04/11/2025 8,860 0 (0%) 500 4.43 0 0 8,860 9,480 8,240
03/11/2025 8,860 -0.64 (-6.74%) 200 1.77 0 0 9,500 10,150 8,840
31/10/2025 9,500 -0.4 (-4.04%) 6,000 55.84 0 0 9,900 10,550 9,210
30/10/2025 9,900 0.2 (2.06%) 1,000 9.26 0 0 9,700 10,350 9,030
29/10/2025 9,700 -0.1 (-1.02%) 2,100 19.85 0 0 9,800 10,450 9,120
28/10/2025 9,800 0 (0%) 0 0 0 0 9,800 10,450 9,120
27/10/2025 9,800 0 (0%) 0 0 0 0 9,800 10,450 9,120
24/10/2025 9,800 0.31 (3.27%) 500 4.92 0 0 9,490 10,150 8,830
23/10/2025 9,490 0.49 (5.44%) 600 5.71 0 0 9,000 9,630 8,370
22/10/2025 9,000 0.13 (1.47%) 1,000 8.38 0 0 8,870 9,490 8,250
21/10/2025 8,870 -0.66 (-6.93%) 2,300 20.41 0 0 9,530 10,150 8,870
20/10/2025 9,530 0 (0%) 1,400 13.02 0 0 9,530 10,150 8,870
17/10/2025 9,530 -0.42 (-4.22%) 1,400 13.17 0 0 9,950 10,600 9,260
16/10/2025 9,950 0.42 (4.41%) 600 5.86 0 0 9,530 10,150 8,870
15/10/2025 9,530 0 (0%) 600 5.72 0 0 9,530 10,150 8,870
14/10/2025 9,530 -0.01 (-0.1%) 6,800 64.88 0 0 9,540 10,200 8,880
13/10/2025 9,540 -0.71 (-6.93%) 7,200 68.92 0 0 10,250 10,950 9,540
10/10/2025 10,250 0.53 (5.45%) 4,400 40.78 0 0 9,720 10,400 9,040
09/10/2025 9,720 0.01 (0.1%) 1,000 9.31 0 0 9,710 10,350 9,040
08/10/2025 9,710 0.61 (6.7%) 600 5.59 0 0 9,100 9,730 8,470
07/10/2025 9,100 -0.49 (-5.11%) 2,600 23.84 0 0 9,590 10,250 8,920
06/10/2025 9,590 -0.01 (-0.1%) 200 1.92 0 0 9,600 10,250 8,930
03/10/2025 9,600 0.45 (4.92%) 1,900 17.4 0 0 9,150 9,790 8,510
02/10/2025 9,150 0 (0%) 0 0 0 0 9,150 9,790 8,510
01/10/2025 9,150 -0.65 (-6.63%) 3,100 28.33 0 0 9,800 10,450 9,120
30/09/2025 9,800 -0.11 (-1.11%) 6,100 59.46 0 0 9,910 10,600 9,220
29/09/2025 9,910 0 (0%) 4,400 43.64 0 0 9,910 10,600 9,220
26/09/2025 9,910 0 (0%) 100 0.99 0 0 9,910 10,600 9,220
25/09/2025 9,910 -0.74 (-6.95%) 7,400 73.35 0 0 10,650 11,350 9,910
24/09/2025 10,650 0.2 (1.91%) 20,300 200.46 0 0 10,450 11,150 9,720
23/09/2025 10,450 -0.1 (-0.95%) 15,600 153.35 0 0 10,550 11,250 9,820
22/09/2025 10,550 -0.75 (-6.64%) 15,900 168.29 0 0 11,300 12,050 10,550
19/09/2025 11,300 0.7 (6.6%) 81,800 917.63 0 0 10,600 11,300 9,860
18/09/2025 10,600 0.65 (6.53%) 27,000 286.2 0 0 9,950 10,600 9,260
17/09/2025 9,950 0.65 (6.99%) 13,700 135.25 0 0 9,300 9,950 8,650
16/09/2025 9,300 -0.2 (-2.11%) 100 0.93 0 0 9,500 10,150 8,840
15/09/2025 9,500 -0.15 (-1.55%) 100 0.95 0 0 9,650 10,300 8,980
12/09/2025 9,650 -0.08 (-0.82%) 1,000 9.16 0 0 9,730 10,400 9,050
11/09/2025 9,730 0 (0%) 0 0 0 0 9,730 10,400 9,050
10/09/2025 9,730 0 (0%) 0 0 0 0 9,730 10,400 9,050
09/09/2025 9,730 0 (0%) 0 0 0 0 9,730 10,400 9,050
08/09/2025 9,730 -0.01 (-0.1%) 400 3.69 0 0 9,740 10,400 9,060
05/09/2025 9,740 0.16 (1.67%) 100 0.97 0 0 9,580 10,250 8,910

Dữ liệu lịch sử - BSC

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