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
30/03/2026 7,500 -0.1 (-1.32%) 300 2.25 0 0 7,600 8,300 6,900
27/03/2026 7,600 0 (0%) 332 2.54 0 0 7,600 8,300 6,900
26/03/2026 7,600 -0.1 (-1.3%) 200 1.52 0 0 7,700 8,400 7,000
25/03/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
24/03/2026 7,700 0.2 (2.67%) 106 0.82 0 0 7,500 8,200 6,800
23/03/2026 7,500 -0.6 (-7.41%) 5,619 42.17 0 0 8,100 8,900 7,300
20/03/2026 8,100 0 (0%) 4 0.03 0 0 8,100 8,900 7,300
19/03/2026 8,100 0 (0%) 1,600 12.96 0 0 8,100 8,900 7,300
18/03/2026 8,900 -0.1 (-1.11%) 5,001 44.7 0 0 9,000 9,900 8,100
17/03/2026 9,000 0 (0%) 3,941 35.1 0 0 9,000 9,900 8,100
16/03/2026 9,000 -0.1 (-1.1%) 1,477 13.23 0 0 9,100 10,000 8,200
13/03/2026 9,100 0.7 (8.33%) 7,523 68.95 0 0 8,400 9,200 7,600
12/03/2026 8,400 -0.1 (-1.18%) 436 3.67 0 0 8,500 9,300 7,700
11/03/2026 8,500 0 (0%) 1,259 10.71 0 0 8,500 9,300 7,700
10/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
09/03/2026 8,500 0 (0%) 3,964 33.32 0 0 8,500 9,300 7,700
06/03/2026 8,500 0 (0%) 600 5.1 0 0 8,500 9,300 7,700
05/03/2026 8,500 -0.3 (-3.41%) 1,110 9.24 0 0 8,800 9,600 8,000
04/03/2026 8,800 0 (0%) 100 0.88 0 0 8,800 9,600 8,000
03/03/2026 8,800 0.2 (2.33%) 100 0.88 0 0 8,600 9,400 7,800
02/03/2026 8,600 0 (0%) 600 5.16 0 0 8,600 9,400 7,800
27/02/2026 8,600 0.3 (3.61%) 2,655 22.82 0 0 8,300 9,100 7,500
26/02/2026 8,300 0 (0%) 302 2.55 0 0 8,300 9,100 7,500
25/02/2026 8,300 0 (0%) 63 0.52 0 0 8,300 9,100 7,500
24/02/2026 8,300 -0.1 (-1.19%) 1,073 8.91 0 0 8,400 9,200 7,600
23/02/2026 8,400 0 (0%) 1,400 11.76 0 0 8,400 9,200 7,600
13/02/2026 8,400 -0.1 (-1.18%) 500 4.2 0 0 8,500 9,300 7,700
12/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
11/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
10/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
09/02/2026 8,500 0 (0%) 16 0.13 0 0 8,500 9,300 7,700
06/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
05/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
04/02/2026 8,500 0 (0%) 1,801 15.33 0 0 8,500 9,300 7,700
03/02/2026 8,500 0 (0%) 200 1.7 0 0 8,500 9,300 7,700
02/02/2026 8,500 0 (0%) 300 2.55 0 0 8,500 9,300 7,700
30/01/2026 8,500 0 (0%) 200 1.7 0 0 8,500 9,300 7,700
29/01/2026 8,500 0 (0%) 7 0.06 0 0 8,500 9,300 7,700
28/01/2026 8,500 0.1 (1.19%) 1,601 13.5 0 0 8,400 9,200 7,600
27/01/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
26/01/2026 8,400 -0.1 (-1.18%) 2,608 21.81 0 0 8,500 9,300 7,700
23/01/2026 8,500 -0.3 (-3.41%) 1,035 8.79 0 0 8,800 9,600 8,000
22/01/2026 8,800 0.5 (6.02%) 1,200 10.29 0 0 8,300 9,100 7,500
21/01/2026 8,300 0 (0%) 1,901 15.78 0 0 8,300 9,100 7,500
20/01/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
19/01/2026 8,300 0 (0%) 1,000 8.3 0 0 8,300 9,100 7,500
16/01/2026 8,300 -0.1 (-1.19%) 1,272 10.56 0 0 8,400 9,200 7,600
15/01/2026 8,400 0 (0%) 14 0.11 0 0 8,400 9,200 7,600
14/01/2026 8,400 0.2 (2.44%) 1,700 14.17 0 0 8,200 9,000 7,400
13/01/2026 8,200 0 (0%) 2 0.02 0 0 8,200 9,000 7,400
12/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
09/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
08/01/2026 8,200 0 (0%) 44 0.35 0 0 8,200 9,000 7,400
07/01/2026 8,200 0.1 (1.23%) 900 7.34 0 0 8,100 8,900 7,300
06/01/2026 8,100 0 (0%) 4,400 35.45 0 0 8,100 8,900 7,300
05/01/2026 8,100 0 (0%) 35 0.28 0 0 8,100 8,900 7,300
31/12/2025 8,100 0 (0%) 1,000 8.1 0 0 8,100 8,900 7,300
30/12/2025 8,100 0 (0%) 1,000 8.1 0 0 8,100 8,900 7,300
29/12/2025 8,100 0 (0%) 29 0.23 0 0 8,100 8,900 7,300
26/12/2025 8,100 0 (0%) 2,000 16.2 0 0 8,100 8,900 7,300
25/12/2025 8,100 0 (0%) 1,101 8.92 0 0 8,100 8,900 7,300
24/12/2025 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
23/12/2025 8,100 -0.1 (-1.22%) 1,525 12.32 0 0 8,200 9,000 7,400
22/12/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
19/12/2025 8,200 0.1 (1.23%) 1,000 8.2 0 0 8,100 8,900 7,300
18/12/2025 8,100 -0.3 (-3.57%) 1,002 8.12 0 0 8,400 9,200 7,600
17/12/2025 8,400 0.5 (6.33%) 202 1.7 0 0 7,900 8,600 7,200
16/12/2025 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
15/12/2025 7,900 -0.2 (-2.47%) 100 0.79 0 0 8,100 8,900 7,300
12/12/2025 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
11/12/2025 8,100 0 (0%) 4,288 34.6 0 0 8,100 8,900 7,300
10/12/2025 8,100 0 (0%) 1,100 8.9 0 0 8,100 8,900 7,300
09/12/2025 8,100 0 (0%) 900 7.29 0 0 8,100 8,900 7,300
08/12/2025 8,100 0 (0%) 1,000 8.1 0 0 8,100 8,900 7,300
05/12/2025 8,100 0 (0%) 3,512 28.43 0 0 8,100 8,900 7,300
04/12/2025 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
03/12/2025 8,100 -0.1 (-1.22%) 1,124 9.1 0 0 8,200 9,000 7,400
02/12/2025 8,200 0 (0%) 300 2.46 0 0 8,200 9,000 7,400
01/12/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
28/11/2025 8,200 0 (0%) 500 4.1 0 0 8,200 9,000 7,400
27/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
26/11/2025 8,200 0 (0%) 2 0.02 0 0 8,200 9,000 7,400
25/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
24/11/2025 8,200 -0.2 (-2.38%) 900 7.38 0 0 8,400 9,200 7,600
21/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
20/11/2025 8,400 0 (0%) 210 1.76 0 0 8,400 9,200 7,600
19/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
18/11/2025 8,400 0 (0%) 50 0.42 0 0 8,400 9,200 7,600
17/11/2025 8,400 0.2 (2.44%) 4,600 38.59 0 0 8,200 9,000 7,400
14/11/2025 8,200 0 (0%) 105 0.84 0 0 8,200 9,000 7,400
13/11/2025 8,200 0 (0%) 4,402 36.1 0 0 8,200 9,000 7,400
12/11/2025 8,200 -0.5 (-5.75%) 4,701 39.43 0 0 8,700 9,500 7,900
11/11/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
10/11/2025 8,700 0 (0%) 3 0.02 0 0 8,700 9,500 7,900
07/11/2025 8,700 0.7 (8.75%) 4,100 35.67 0 0 8,000 8,800 7,200
06/11/2025 8,000 -0.2 (-2.44%) 211 1.67 0 0 8,200 9,000 7,400
05/11/2025 8,200 0 (0%) 20 0.16 0 0 8,200 9,000 7,400
04/11/2025 8,200 0 (0%) 1 0.01 0 0 8,200 9,000 7,400
03/11/2025 8,200 0 (0%) 10 0.08 0 0 8,200 9,000 7,400
31/10/2025 8,200 0 (0%) 2 0.02 0 0 8,200 9,000 7,400
30/10/2025 8,200 0 (0%) 600 4.92 0 0 8,200 9,000 7,400
29/10/2025 8,200 0 (0%) 22 0.18 0 0 8,200 9,000 7,400
28/10/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
27/10/2025 8,200 0.4 (5.13%) 2,066 16.87 0 0 7,800 8,500 7,100
24/10/2025 7,800 -0.7 (-8.24%) 100 0.78 0 0 8,500 9,300 7,700
23/10/2025 8,500 0 (0%) 2,000 16.8 0 0 8,500 9,300 7,700
22/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
21/10/2025 8,500 0 (0%) 11 0.09 0 0 8,500 9,300 7,700
20/10/2025 8,500 0 (0%) 20 0.17 0 0 8,500 9,300 7,700
17/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
16/10/2025 8,500 0 (0%) 2,644 22.45 0 0 8,500 9,300 7,700
15/10/2025 8,500 0 (0%) 700 5.95 0 0 8,500 9,300 7,700
14/10/2025 8,500 0 (0%) 1,600 13.6 0 0 8,500 9,300 7,700
13/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
10/10/2025 8,500 0 (0%) 11 0.09 0 0 8,500 9,300 7,700
09/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
08/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
07/10/2025 8,500 -0.2 (-2.3%) 411 3.49 0 0 8,700 9,500 7,900
06/10/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
03/10/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
02/10/2025 8,700 -0.4 (-4.4%) 1,100 9.58 0 0 9,100 10,000 8,200
01/10/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
30/09/2025 9,100 0 (0%) 100 0.91 0 0 9,100 10,000 8,200

Dữ liệu lịch sử - BSC

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