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
26/03/2026 7,020 0.02 (0.29%) 28,900 199.33 0 0 7,000 7,490 6,510
25/03/2026 7,000 -0.04 (-0.57%) 5,400 37.99 802,000 5,694.2 7,040 7,530 6,550
24/03/2026 7,040 -0.01 (-0.14%) 37,100 254.8 802,000 5,694.2 7,050 7,540 6,560
23/03/2026 7,050 0 (0%) 0 0 0 0 7,050 7,540 6,560
20/03/2026 7,050 -0.04 (-0.56%) 12,500 86.25 0 0 7,090 7,580 6,600
19/03/2026 7,090 0.01 (0.14%) 30,200 207.21 0 0 7,080 7,570 6,590
18/03/2026 7,080 0.13 (1.87%) 23,700 162. 0 0 6,950 7,430 6,470
17/03/2026 6,950 -0.04 (-0.57%) 28,000 184.97 0 0 6,990 7,470 6,510
16/03/2026 6,990 -0.1 (-1.41%) 14,500 100.64 0 0 7,090 7,580 6,600
13/03/2026 7,090 0.02 (0.28%) 100 0.71 0 0 7,070 7,560 6,580
12/03/2026 7,070 -0.24 (-3.28%) 50,600 347.55 0 0 7,310 7,820 6,800
11/03/2026 7,310 0 (0%) 0 0 0 0 7,310 7,820 6,800
10/03/2026 7,310 0 (0%) 0 0 0 0 7,310 7,820 6,800
09/03/2026 7,310 -0.07 (-0.95%) 25,500 181.24 0 0 7,380 7,890 6,870
06/03/2026 7,380 0 (0%) 0 0 0 0 7,380 7,890 6,870
05/03/2026 7,380 0.1 (1.37%) 95,300 661.58 0 0 7,280 7,780 6,780
04/03/2026 7,280 -0.02 (-0.27%) 2,700 20.08 0 0 7,300 7,810 6,790
03/03/2026 7,300 -0.53 (-6.77%) 81,100 597.26 0 0 7,830 8,370 7,290
02/03/2026 7,830 -0.11 (-1.39%) 42,500 322.28 0 0 7,940 8,490 7,390
27/02/2026 7,940 -0.06 (-0.75%) 11,600 88.6 0 0 8,000 8,560 7,440
26/02/2026 8,000 0.01 (0.13%) 46,800 357.86 0 0 7,990 8,540 7,440
25/02/2026 7,990 -0.01 (-0.13%) 15,800 119.4 0 0 8,000 8,560 7,440
24/02/2026 8,000 0.02 (0.25%) 17,200 131.83 0 0 7,980 8,530 7,430
23/02/2026 7,980 -0.02 (-0.25%) 1,100 8.6 0 0 8,000 8,560 7,440
13/02/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
12/02/2026 8,000 0.19 (2.43%) 2,400 18.4 0 0 7,810 8,350 7,270
11/02/2026 7,810 -0.19 (-2.38%) 14,900 111.84 0 0 8,000 8,560 7,440
10/02/2026 8,000 0.03 (0.38%) 14,700 112.92 0 0 7,970 8,520 7,420
09/02/2026 7,970 0.27 (3.51%) 21,900 166.51 0 0 7,700 8,230 7,170
06/02/2026 7,700 0.01 (0.13%) 1,100 8.46 0 0 7,690 8,220 7,160
05/02/2026 7,690 0.04 (0.52%) 6,600 49.6 0 0 7,650 8,180 7,120
04/02/2026 7,650 0.15 (2%) 8,700 65.25 0 0 7,500 8,020 6,980
03/02/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
02/02/2026 7,500 0 (0%) 7,200 53.83 0 0 7,500 8,020 6,980
30/01/2026 7,500 -0.03 (-0.4%) 600 4.48 0 0 7,530 8,050 7,010
29/01/2026 7,530 -0.1 (-1.31%) 200 1.51 0 0 7,630 8,160 7,100
28/01/2026 7,630 -0.14 (-1.8%) 4,000 30.19 0 0 7,770 8,310 7,230
27/01/2026 7,770 -0.09 (-1.15%) 2,600 19.2 0 0 7,860 8,410 7,310
26/01/2026 7,860 -0.07 (-0.88%) 6,000 45.02 0 0 7,930 8,480 7,380
23/01/2026 7,930 -0.07 (-0.88%) 2,500 18.79 0 0 8,000 8,560 7,440
22/01/2026 8,000 0.05 (0.63%) 42,100 321.5 0 0 7,950 8,500 7,400
21/01/2026 7,950 0.11 (1.4%) 7,700 59.52 0 0 7,840 8,380 7,300
20/01/2026 7,840 0 (0%) 800 6.21 0 0 7,840 8,380 7,300
19/01/2026 7,840 0.35 (4.67%) 8,300 63.72 0 0 7,490 8,010 6,970
16/01/2026 7,490 -0.25 (-3.23%) 5,500 41.58 0 0 7,740 8,280 7,200
15/01/2026 7,740 0.16 (2.11%) 27,100 204.71 0 0 7,580 8,110 7,050
14/01/2026 7,580 -0.56 (-6.88%) 25,600 196.47 0 0 8,140 8,700 7,580
13/01/2026 8,140 0.1 (1.24%) 21,900 170.12 0 0 8,040 8,600 7,480
12/01/2026 8,040 0 (0%) 0 0 0 0 8,040 8,600 7,480
09/01/2026 8,040 -0.19 (-2.31%) 6,900 53.29 0 0 8,230 8,800 7,660
08/01/2026 8,230 0.13 (1.6%) 4,100 32.4 0 0 8,100 8,660 7,540
07/01/2026 8,100 0.01 (0.12%) 2,100 16.95 0 0 8,090 8,650 7,530
06/01/2026 8,090 -0.21 (-2.53%) 5,600 43.43 0 0 8,300 8,880 7,720
05/01/2026 8,300 -0.12 (-1.43%) 5,000 40.19 0 0 8,420 9,000 7,840
31/12/2025 8,420 -0.03 (-0.36%) 29,500 246.19 0 0 8,450 9,040 7,860
30/12/2025 8,450 0.01 (0.12%) 7,200 58.34 0 0 8,440 9,030 7,850
29/12/2025 8,440 -0.04 (-0.47%) 3,900 32.85 0 0 8,480 9,070 7,890
26/12/2025 8,480 0.53 (6.67%) 138,000 1,122.5 0 0 7,950 8,500 7,400
25/12/2025 7,950 0.05 (0.63%) 40,600 318.82 0 0 7,900 8,450 7,350
24/12/2025 7,900 0.2 (2.6%) 18,200 143.03 0 0 7,700 8,230 7,170
23/12/2025 7,700 0.02 (0.26%) 2,300 17.33 0 0 7,680 8,210 7,150
22/12/2025 7,680 0.43 (5.93%) 11,500 86.23 0 0 7,250 7,750 6,750
19/12/2025 7,250 -0.41 (-5.35%) 900 6.53 0 0 7,660 8,190 7,130
18/12/2025 7,660 -0.1 (-1.29%) 400 3.02 0 0 7,760 8,300 7,220
17/12/2025 7,760 -0.01 (-0.13%) 100 0.78 0 0 7,770 8,310 7,230
16/12/2025 7,770 0.32 (4.3%) 1,300 9.76 0 0 7,450 7,970 6,930
15/12/2025 7,450 -0.34 (-4.36%) 200 1.49 0 0 7,790 8,330 7,250
12/12/2025 7,790 0.13 (1.7%) 700 5.36 0 0 7,660 8,190 7,130
11/12/2025 7,660 0 (0%) 3,800 28.96 0 0 7,660 8,190 7,130
10/12/2025 7,660 -0.14 (-1.79%) 1,100 8.14 0 0 7,800 8,340 7,260
09/12/2025 7,800 0 (0%) 2,000 15.6 0 0 7,800 8,340 7,260
08/12/2025 7,800 0 (0%) 0 0 0 0 7,800 8,340 7,260
05/12/2025 7,800 0.17 (2.23%) 2,200 16.84 0 0 7,630 8,160 7,100
04/12/2025 7,630 -0.02 (-0.26%) 1,200 9.13 0 0 7,650 8,180 7,120
03/12/2025 7,650 -0.15 (-1.92%) 200 1.5 0 0 7,800 8,340 7,260
02/12/2025 7,800 0.11 (1.43%) 2,200 16.93 0 0 7,690 8,220 7,160
01/12/2025 7,690 -0.11 (-1.41%) 1,300 9.9 0 0 7,800 8,340 7,260
28/11/2025 7,800 0 (0%) 0 0 0 0 7,800 8,340 7,260
27/11/2025 7,800 0.2 (2.63%) 100 0.78 0 0 7,600 8,130 7,070
26/11/2025 7,600 -0.07 (-0.91%) 2,900 22.22 0 0 7,670 8,200 7,140
25/11/2025 7,670 0.02 (0.26%) 5,300 39.84 0 0 7,650 8,180 7,120
24/11/2025 7,650 0 (0%) 0 0 0 0 7,650 8,180 7,120
21/11/2025 7,650 0.11 (1.46%) 200 1.52 0 0 7,540 8,060 7,020
20/11/2025 7,540 -0.02 (-0.26%) 626,100 4,701.68 0 0 7,560 8,080 7,040
19/11/2025 7,560 -0.04 (-0.53%) 4,600 34.34 0 0 7,600 8,130 7,070
18/11/2025 7,600 -0.1 (-1.3%) 5,600 42.03 0 0 7,700 8,230 7,170
17/11/2025 7,700 -0.01 (-0.13%) 2,400 18.15 0 0 7,710 8,240 7,180
14/11/2025 7,710 -0.08 (-1.03%) 7,700 57.51 0 0 7,790 8,330 7,250
13/11/2025 7,790 0.02 (0.26%) 100 0.78 0 0 7,770 8,310 7,230
12/11/2025 7,770 -0.02 (-0.26%) 3,100 23.35 0 0 7,790 8,330 7,250
11/11/2025 7,790 0.25 (3.32%) 18,500 138.11 0 0 7,540 8,060 7,020
10/11/2025 7,540 -0.23 (-2.96%) 6,700 50.87 0 0 7,770 8,310 7,230
07/11/2025 7,770 0 (0%) 2,300 17.87 0 0 7,770 8,310 7,230
06/11/2025 7,770 -0.03 (-0.38%) 1,700 13.23 0 0 7,800 8,340 7,260
05/11/2025 7,800 0.1 (1.3%) 5,700 43.46 0 0 7,700 8,230 7,170
04/11/2025 7,700 0 (0%) 3,000 22.71 0 0 7,700 8,230 7,170
03/11/2025 7,700 -0.18 (-2.28%) 1,500 11.52 0 0 7,880 8,430 7,330
31/10/2025 7,880 -0.04 (-0.51%) 200 1.58 0 0 7,920 8,470 7,370
30/10/2025 7,920 -0.01 (-0.13%) 9,800 73.87 0 0 7,930 8,480 7,380
29/10/2025 7,930 0.01 (0.13%) 7,400 56.79 0 0 7,920 8,470 7,370
28/10/2025 7,920 -0.05 (-0.63%) 700 5.56 0 0 7,970 8,520 7,420
27/10/2025 7,970 0.01 (0.13%) 800 6.34 0 0 7,960 8,510 7,410
24/10/2025 7,960 0.02 (0.25%) 16,700 129.23 0 0 7,940 8,490 7,390
23/10/2025 7,940 0.42 (5.59%) 12,400 95.41 0 0 7,520 8,040 7,000
22/10/2025 7,520 -0.54 (-6.7%) 12,300 92.91 0 0 8,060 8,620 7,500
21/10/2025 8,060 -0.11 (-1.35%) 4,500 34.66 0 0 8,170 8,740 7,600
20/10/2025 8,170 -0.04 (-0.49%) 5,800 44.71 0 0 8,210 8,780 7,640
17/10/2025 8,210 0.03 (0.37%) 2,300 18.89 0 0 8,180 8,750 7,610
16/10/2025 8,180 0.08 (0.99%) 100 0.82 0 0 8,100 8,660 7,540
15/10/2025 8,100 0.01 (0.12%) 3,400 26.13 0 0 8,090 8,650 7,530
14/10/2025 8,090 -0.01 (-0.12%) 1,200 9.71 0 0 8,100 8,660 7,540
13/10/2025 8,100 0.1 (1.25%) 12,000 96.37 0 0 8,000 8,560 7,440
10/10/2025 8,000 -0.2 (-2.44%) 3,700 29.25 0 0 8,200 8,770 7,630
09/10/2025 8,200 -0.1 (-1.2%) 11,700 91.13 0 0 8,300 8,880 7,720
08/10/2025 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
07/10/2025 8,300 0.1 (1.22%) 6,200 50.74 0 0 8,200 8,770 7,630
06/10/2025 8,200 -0.08 (-0.97%) 200 1.64 0 0 8,280 8,850 7,710
03/10/2025 8,280 -0.05 (-0.6%) 4,200 34.03 0 0 8,330 8,910 7,750
02/10/2025 8,330 -0.03 (-0.36%) 11,600 93.01 0 0 8,360 8,940 7,780
01/10/2025 8,360 0.17 (2.08%) 100 0.84 0 0 8,190 8,760 7,620
30/09/2025 8,190 0 (0%) 1,200 9.7 0 0 8,190 8,760 7,620
29/09/2025 8,190 0 (0%) 3,700 29.9 0 0 8,190 8,760 7,620
26/09/2025 8,190 0 (0%) 18,100 145.29 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