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
01/04/2026 8,300 0 (0%) 4,700 39.02 0 0 8,300 9,500 7,100
31/03/2026 8,300 0.1 (1.22%) 300 2.49 0 0 8,200 9,400 7,000
30/03/2026 8,200 -0.2 (-2.38%) 5,527 45.41 0 0 8,400 9,600 7,200
27/03/2026 8,500 0 (0%) 10,574 88.7 0 0 8,500 9,700 7,300
26/03/2026 8,600 0 (0%) 1,002 8.5 0 0 8,600 9,800 7,400
25/03/2026 8,600 0.2 (2.38%) 100 0.86 0 0 8,400 9,600 7,200
24/03/2026 8,100 -0.4 (-4.71%) 6,200 52.31 0 0 8,500 9,700 7,300
23/03/2026 8,500 0 (0%) 5 0.04 0 0 8,500 9,700 7,300
20/03/2026 8,100 -0.5 (-5.81%) 1,932 16.41 0 0 8,600 9,800 7,400
19/03/2026 8,600 0.1 (1.18%) 603 5.18 0 0 8,500 9,700 7,300
18/03/2026 8,400 -0.3 (-3.45%) 7,503 63.95 0 0 8,700 10,000 7,400
17/03/2026 8,700 0 (0%) 12,118 105.24 0 0 8,700 10,000 7,400
16/03/2026 8,700 0.4 (4.82%) 7,669 66.95 0 0 8,300 9,500 7,100
13/03/2026 8,400 0 (0%) 4,395 36.6 0 0 8,400 9,600 7,200
12/03/2026 8,400 0 (0%) 4,701 39.27 0 0 8,400 9,600 7,200
11/03/2026 8,600 0.7 (8.86%) 2,286 19.21 0 0 7,900 9,000 6,800
10/03/2026 8,100 0.6 (8%) 11,201 88.35 0 0 7,500 8,600 6,400
09/03/2026 7,000 -1.2 (-14.63%) 14,042 105.29 0 0 8,200 9,400 7,000
06/03/2026 8,300 0.1 (1.22%) 6,700 55.01 0 0 8,200 9,400 7,000
05/03/2026 8,200 -0.4 (-4.65%) 29,213 239.37 0 0 8,600 9,800 7,400
04/03/2026 8,400 -1 (-10.64%) 7,212 61.84 0 0 9,400 10,800 8,000
03/03/2026 9,100 0.1 (1.11%) 23,863 223.7 0 0 9,000 10,300 7,700
02/03/2026 9,300 0.7 (8.14%) 59,905 541.94 0 0 8,600 9,800 7,400
27/02/2026 8,600 0.2 (2.38%) 7,691 66.19 0 0 8,400 9,600 7,200
26/02/2026 8,600 0.5 (6.17%) 41,552 351.05 0 0 8,100 9,300 6,900
25/02/2026 8,100 0.1 (1.25%) 6,919 56.04 0 0 8,000 9,200 6,800
24/02/2026 8,100 0 (0%) 2,214 17.76 0 0 8,100 9,300 6,900
23/02/2026 8,100 0.1 (1.25%) 500 4.05 0 0 8,000 9,200 6,800
13/02/2026 8,100 0 (0%) 6,800 54.64 0 0 8,100 9,300 6,900
12/02/2026 8,000 0 (0%) 7,200 58 0 0 8,000 9,200 6,800
11/02/2026 8,000 0.1 (1.27%) 4,604 36.78 0 0 7,900 9,000 6,800
10/02/2026 7,900 -0.1 (-1.25%) 4,100 32.39 0 0 8,000 9,200 6,800
09/02/2026 7,900 0.1 (1.28%) 5,754 46.06 0 0 7,800 8,900 6,700
06/02/2026 7,700 -0.4 (-4.94%) 19,215 149.16 0 0 8,100 9,300 6,900
05/02/2026 8,000 -0.1 (-1.23%) 13,352 107.83 0 0 8,100 9,300 6,900
04/02/2026 8,100 0.1 (1.25%) 3,900 31.4 0 0 8,000 9,200 6,800
03/02/2026 8,000 -0.1 (-1.23%) 7,400 59.55 0 0 8,100 9,300 6,900
02/02/2026 8,100 0 (0%) 500 4.05 0 0 8,100 9,300 6,900
30/01/2026 8,000 -0.2 (-2.44%) 5,244 42.4 0 0 8,200 9,400 7,000
29/01/2026 8,100 0.1 (1.25%) 1,634 13.34 0 0 8,000 9,200 6,800
28/01/2026 8,100 0.1 (1.25%) 400 3.21 0 0 8,000 9,200 6,800
27/01/2026 8,000 -0.1 (-1.23%) 6,600 53.05 0 0 8,100 9,300 6,900
26/01/2026 8,000 -0.1 (-1.23%) 372 3.02 0 0 8,100 9,300 6,900
23/01/2026 8,000 -0.1 (-1.23%) 2,410 19.42 0 0 8,100 9,300 6,900
22/01/2026 8,100 0 (0%) 6,510 52.73 0 0 8,100 9,300 6,900
21/01/2026 8,200 0 (0%) 6,410 51.98 0 0 8,200 9,400 7,000
20/01/2026 8,200 0 (0%) 1,728 14.17 0 0 8,200 9,400 7,000
19/01/2026 8,200 0 (0%) 2,845 23.31 0 0 8,200 9,400 7,000
16/01/2026 8,100 0 (0%) 6,908 56.36 0 0 8,100 9,300 6,900
15/01/2026 8,000 0 (0%) 3,200 25.83 0 0 8,000 9,200 6,800
14/01/2026 8,100 0 (0%) 8,426 67.75 0 0 8,100 9,300 6,900
13/01/2026 8,100 0 (0%) 962 7.8 0 0 8,100 9,300 6,900
12/01/2026 8,100 0 (0%) 3,224 26.12 0 0 8,100 9,300 6,900
09/01/2026 8,200 0.2 (2.5%) 9,600 77.55 0 0 8,000 9,200 6,800
08/01/2026 8,000 0 (0%) 2,300 18.4 0 0 8,000 9,200 6,800
07/01/2026 8,000 0 (0%) 3,000 24 0 0 8,000 9,200 6,800
06/01/2026 8,000 0 (0%) 4,205 33.65 0 0 8,000 9,200 6,800
05/01/2026 8,000 0 (0%) 2,725 21.84 0 0 8,000 9,200 6,800
31/12/2025 8,000 0 (0%) 3,900 31.32 0 0 8,000 9,200 6,800
30/12/2025 8,000 -0.1 (-1.23%) 1,500 12 0 0 8,100 9,300 6,900
29/12/2025 8,100 0 (0%) 1,200 9.74 0 0 8,100 9,300 6,900
26/12/2025 8,200 0 (0%) 5,100 41.48 0 0 8,200 9,400 7,000
25/12/2025 8,200 0.2 (2.5%) 1,006 8.25 0 0 8,000 9,200 6,800
24/12/2025 8,000 0 (0%) 100 0.8 0 0 8,000 9,200 6,800
23/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
22/12/2025 8,200 0.2 (2.5%) 5,398 43.2 0 0 8,000 9,200 6,800
19/12/2025 8,000 0 (0%) 2,700 21.6 0 0 8,000 9,200 6,800
18/12/2025 8,000 0 (0%) 3,505 28.04 0 0 8,000 9,200 6,800
17/12/2025 8,000 0 (0%) 5,205 41.68 0 0 8,000 9,200 6,800
16/12/2025 8,100 0 (0%) 800 6.42 0 0 8,100 9,300 6,900
15/12/2025 8,100 0 (0%) 2,908 23.48 0 0 8,100 9,300 6,900
12/12/2025 8,000 -0.1 (-1.23%) 8,501 68.66 0 0 8,100 9,300 6,900
11/12/2025 8,200 0.1 (1.23%) 4,627 37.5 0 0 8,100 9,300 6,900
10/12/2025 8,100 -0.1 (-1.22%) 5,106 41.37 0 0 8,200 9,400 7,000
09/12/2025 8,200 0.1 (1.23%) 216 1.77 0 0 8,100 9,300 6,900
08/12/2025 8,100 -0.1 (-1.22%) 2,201 17.75 0 0 8,200 9,400 7,000
05/12/2025 8,200 0 (0%) 1,150 9.43 0 0 8,200 9,400 7,000
04/12/2025 8,200 0.2 (2.5%) 6,814 55.66 0 0 8,000 9,200 6,800
03/12/2025 7,800 -0.3 (-3.7%) 1,212 9.67 0 0 8,100 9,300 6,900
02/12/2025 8,200 0.1 (1.23%) 1,414 11.49 0 0 8,100 9,300 6,900
01/12/2025 8,100 -0.1 (-1.22%) 4,051 32.9 0 0 8,200 9,400 7,000
28/11/2025 8,200 0.1 (1.23%) 502 4.1 0 0 8,100 9,300 6,900
27/11/2025 8,200 0 (0%) 4,005 32.48 0 0 8,200 9,400 7,000
26/11/2025 8,200 0.1 (1.23%) 653 5.35 0 0 8,100 9,300 6,900
25/11/2025 8,000 -0.2 (-2.44%) 4,115 33.41 0 0 8,200 9,400 7,000
24/11/2025 8,200 0 (0%) 1,900 15.58 0 0 8,200 9,400 7,000
21/11/2025 8,200 -0.1 (-1.2%) 2,911 23.99 0 0 8,300 9,500 7,100
20/11/2025 8,300 0 (0%) 1,501 12.46 0 0 8,300 9,500 7,100
19/11/2025 8,300 0.2 (2.47%) 4,100 34.05 0 0 8,100 9,300 6,900
18/11/2025 8,300 0.2 (2.47%) 11,200 90.9 0 0 8,100 9,300 6,900
17/11/2025 8,200 0.1 (1.23%) 2,720 22.05 0 0 8,100 9,300 6,900
14/11/2025 8,000 -0.1 (-1.23%) 15,710 127.18 0 0 8,100 9,300 6,900
13/11/2025 8,200 0 (0%) 3,900 31.72 0 0 8,200 9,400 7,000
12/11/2025 8,300 0.1 (1.22%) 9,908 81.28 440,900 3,086.3 8,200 9,400 7,000
11/11/2025 8,300 0 (0%) 2,500 20.58 0 0 8,300 9,500 7,100
10/11/2025 8,500 0.2 (2.41%) 5,903 49.15 0 0 8,300 9,500 7,100
07/11/2025 8,700 0.4 (4.82%) 2,162 18. 0 0 8,300 9,500 7,100
06/11/2025 8,500 0.2 (2.41%) 5,001 41.53 0 0 8,300 9,500 7,100
05/11/2025 8,300 0 (0%) 11,100 92.06 0 0 8,300 9,500 7,100
04/11/2025 8,300 -0.2 (-2.35%) 6,249 51.89 0 0 8,500 9,700 7,300
03/11/2025 8,400 0 (0%) 2,610 22.05 0 0 8,400 9,600 7,200
31/10/2025 8,400 0.2 (2.44%) 3,430 28.96 0 0 8,200 9,400 7,000
30/10/2025 8,500 0 (0%) 10,301 84.06 0 0 8,500 9,700 7,300
29/10/2025 8,500 0.1 (1.19%) 6,039 51.16 0 0 8,400 9,600 7,200
28/10/2025 8,600 0 (0%) 4,500 37.84 0 0 8,600 9,800 7,400
27/10/2025 8,600 -0.3 (-3.37%) 1,332 11.45 0 0 8,900 10,200 7,600
24/10/2025 8,900 0.2 (2.3%) 10,701 95.54 0 0 8,700 10,000 7,400
23/10/2025 8,500 0 (0%) 6,905 59.83 0 0 8,500 9,700 7,300
22/10/2025 8,500 0 (0%) 2,101 17.86 0 0 8,500 9,700 7,300
21/10/2025 8,600 0 (0%) 4,400 37.47 0 0 8,600 9,800 7,400
20/10/2025 8,500 -0.1 (-1.16%) 6,545 56.16 0 0 8,600 9,800 7,400
17/10/2025 8,700 0.1 (1.16%) 400 3.45 0 0 8,600 9,800 7,400
16/10/2025 8,600 0 (0%) 6,723 57.82 0 0 8,600 9,800 7,400
15/10/2025 8,600 -0.1 (-1.15%) 2,890 24.8 0 0 8,700 10,000 7,400
14/10/2025 8,600 -0.1 (-1.15%) 19,912 173.09 0 0 8,700 10,000 7,400
13/10/2025 8,700 0 (0%) 5,908 51.39 0 0 8,700 10,000 7,400
10/10/2025 8,700 0 (0%) 1,105 9.61 0 0 8,700 10,000 7,400
09/10/2025 8,700 -0.2 (-2.25%) 4,402 38.41 0 0 8,900 10,200 7,600
08/10/2025 8,900 0 (0%) 1,902 16.84 0 0 8,900 10,200 7,600
07/10/2025 8,800 0 (0%) 1,724 15.34 0 0 8,800 10,100 7,500
06/10/2025 8,800 0 (0%) 3,786 33.42 0 0 8,800 10,100 7,500
03/10/2025 8,800 0 (0%) 800 7.02 0 0 8,800 10,100 7,500
02/10/2025 8,800 0.1 (1.15%) 3,910 34.26 0 0 8,700 10,000 7,400
01/10/2025 8,800 0.1 (1.15%) 3,300 28.72 0 0 8,700 10,000 7,400

Dữ liệu lịch sử - BSC

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