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
20/05/2026 8,100 0.2 (2.53%) 7,000 55.27 0 0 7,900 9,000 6,800
19/05/2026 7,900 -0.1 (-1.25%) 10,450 82.86 0 0 8,000 9,200 6,800
18/05/2026 8,000 0 (0%) 1,000 8 0 0 8,000 9,200 6,800
15/05/2026 8,000 0 (0%) 2,901 23.19 0 0 8,000 9,200 6,800
14/05/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
13/05/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
12/05/2026 8,000 -0.1 (-1.23%) 500 4 0 0 8,100 9,300 6,900
11/05/2026 8,000 -0.7 (-8.05%) 2,816 22.72 0 0 8,700 10,000 7,400
08/05/2026 8,500 0 (0%) 200 1.74 0 0 8,500 9,700 7,300
07/05/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
06/05/2026 8,200 0.1 (1.23%) 13,904 118.22 0 0 8,100 9,300 6,900
05/05/2026 8,100 0.2 (2.53%) 503 4.08 2,000 16 7,900 9,000 6,800
04/05/2026 8,000 -0.2 (-2.44%) 4,203 33.23 0 0 8,200 9,400 7,000
29/04/2026 8,200 0 (0%) 4,004 32.83 0 0 8,200 9,400 7,000
28/04/2026 8,200 0.1 (1.23%) 740 6.06 0 0 8,100 9,300 6,900
24/04/2026 8,000 -0.5 (-5.88%) 1,805 14.58 0 0 8,500 9,700 7,300
23/04/2026 8,200 0.5 (6.49%) 28,205 240.44 0 0 7,700 8,800 6,600
22/04/2026 7,800 0.1 (1.3%) 8,500 65.43 0 0 7,700 8,800 6,600
21/04/2026 7,900 0.2 (2.6%) 12,472 96.09 0 0 7,700 8,800 6,600
20/04/2026 7,900 0.2 (2.6%) 3,526 27.17 0 0 7,700 8,800 6,600
17/04/2026 7,700 0 (0%) 7,109 54.77 0 0 7,700 8,800 6,600
16/04/2026 7,800 0.2 (2.63%) 6,626 50.72 0 0 7,600 8,700 6,500
15/04/2026 7,500 -0.1 (-1.32%) 15,921 121.71 0 0 7,600 8,700 6,500
14/04/2026 7,700 0 (0%) 6,731 50.89 0 0 7,700 8,800 6,600
13/04/2026 7,900 0.1 (1.28%) 14,706 113.02 0 0 7,800 8,900 6,700
10/04/2026 7,900 0 (0%) 24,142 188.16 0 0 7,900 9,000 6,800
09/04/2026 7,800 0.1 (1.3%) 18,973 150.14 0 0 7,700 8,800 6,600
08/04/2026 8,300 -0.3 (-3.49%) 21,775 167.62 0 0 8,600 9,800 7,400
07/04/2026 8,500 -0.4 (-4.49%) 8,710 75.1 0 0 8,900 10,200 7,600
06/04/2026 8,700 -0.3 (-3.33%) 4,904 43.57 0 0 9,000 10,300 7,700
03/04/2026 9,000 0 (0%) 800 7.2 0 0 9,000 10,300 7,700
02/04/2026 9,100 0 (0%) 5,469 49.25 0 0 9,100 10,400 7,800
01/04/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
31/03/2026 9,000 -0.4 (-4.26%) 9,309 84.27 0 0 9,400 10,800 8,000
30/03/2026 9,400 0 (0%) 100 0.94 0 0 9,400 10,800 8,000
27/03/2026 9,400 0.1 (1.08%) 710 6.67 0 0 9,300 10,600 8,000
26/03/2026 9,400 0.4 (4.44%) 800 7.47 0 0 9,000 10,300 7,700
25/03/2026 9,300 0 (0%) 8,010 72.16 0 0 9,300 10,600 8,000
24/03/2026 9,300 0.1 (1.09%) 8,595 79.92 0 0 9,200 10,500 7,900
23/03/2026 9,200 -0.1 (-1.08%) 1,050 9.65 0 0 9,300 10,600 8,000
20/03/2026 9,300 -0.1 (-1.06%) 6,846 63.62 0 0 9,400 10,800 8,000
19/03/2026 9,400 0 (0%) 1,051 9.88 0 0 9,400 10,800 8,000
18/03/2026 9,400 0 (0%) 10,583 99.45 0 0 9,400 10,800 8,000
17/03/2026 9,400 0 (0%) 1 0.01 0 0 9,400 10,800 8,000
16/03/2026 9,400 0.3 (3.3%) 4,900 46.06 0 0 9,100 10,400 7,800
13/03/2026 9,000 -0.4 (-4.26%) 1,600 14.57 0 0 9,400 10,800 8,000
12/03/2026 9,700 0.2 (2.11%) 15,510 145.36 0 0 9,500 10,900 8,100
11/03/2026 9,500 0 (0%) 1 0.01 0 0 9,500 10,900 8,100
10/03/2026 9,500 0 (0%) 600 5.7 0 0 9,500 10,900 8,100
09/03/2026 9,500 -0.2 (-2.06%) 1,300 12.32 0 0 9,700 11,100 8,300
06/03/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
05/03/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
04/03/2026 9,700 0.1 (1.04%) 112 1.08 0 0 9,600 11,000 8,200
03/03/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
02/03/2026 9,600 -0.1 (-1.03%) 14,502 139.22 0 0 9,700 11,100 8,300
27/02/2026 9,700 0.1 (1.04%) 18,000 173.79 0 0 9,600 11,000 8,200
26/02/2026 9,700 0.5 (5.43%) 29,763 286.13 0 0 9,200 10,500 7,900
25/02/2026 9,200 0.1 (1.1%) 2,806 25.81 0 0 9,100 10,400 7,800
24/02/2026 9,100 0.1 (1.11%) 19,300 175.62 0 0 9,000 10,300 7,700
23/02/2026 9,000 0 (0%) 20,555 184.49 0 0 9,000 10,300 7,700
13/02/2026 9,000 0.3 (3.45%) 100 0.9 0 0 8,700 10,000 7,400
12/02/2026 8,700 -0.2 (-2.25%) 10,700 93.59 0 0 8,900 10,200 7,600
11/02/2026 8,900 -0.1 (-1.11%) 3,000 26.75 0 0 9,000 10,300 7,700
10/02/2026 9,000 0 (0%) 1,230 11.07 0 0 9,000 10,300 7,700
09/02/2026 8,900 -0.1 (-1.11%) 5,057 45.37 0 0 9,000 10,300 7,700
06/02/2026 9,000 -0.2 (-2.17%) 2,680 24.19 0 0 9,200 10,500 7,900
05/02/2026 9,200 0 (0%) 570 5.23 0 0 9,200 10,500 7,900
04/02/2026 9,100 0 (0%) 28,091 257.33 0 0 9,100 10,400 7,800
03/02/2026 9,100 0.1 (1.11%) 14,000 127.64 0 0 9,000 10,300 7,700
02/02/2026 8,900 -0.4 (-4.3%) 4,700 42.12 0 0 9,300 10,600 8,000
30/01/2026 9,300 0.1 (1.09%) 54,855 509.22 0 0 9,200 10,500 7,900
29/01/2026 9,100 0 (0%) 46,775 430.38 0 0 9,100 10,400 7,800
28/01/2026 9,000 -0.4 (-4.26%) 33,867 308.01 0 0 9,400 10,800 8,000
27/01/2026 9,400 -0.1 (-1.05%) 1,109 10.42 0 0 9,500 10,900 8,100
26/01/2026 9,500 -0.2 (-2.06%) 3,567 33.91 0 0 9,700 11,100 8,300
23/01/2026 9,600 0.3 (3.23%) 2,674 26.05 0 0 9,300 10,600 8,000
22/01/2026 9,600 -0.1 (-1.03%) 22,869 213.54 0 0 9,700 11,100 8,300
21/01/2026 9,700 0.1 (1.04%) 552 5.34 0 0 9,600 11,000 8,200
20/01/2026 9,900 0.1 (1.02%) 44,980 433.11 0 0 9,800 11,200 8,400
19/01/2026 9,700 -0.2 (-2.02%) 6,163 60.3 0 0 9,900 11,300 8,500
16/01/2026 10,300 0.5 (5.1%) 15,861 156.65 0 0 9,800 11,200 8,400
15/01/2026 9,800 0 (0%) 30,159 295.22 0 0 9,800 11,200 8,400
14/01/2026 9,800 0 (0%) 32,546 319.09 0 0 9,800 11,200 8,400
13/01/2026 10,000 0 (0%) 47,786 466.58 0 0 10,000 11,500 8,500
12/01/2026 10,000 0 (0%) 36,528 364.5 0 0 10,000 11,500 8,500
09/01/2026 10,100 -0.2 (-1.94%) 15,100 151.51 0 0 10,300 11,800 8,800
08/01/2026 10,300 0.3 (3%) 104 1.07 0 0 10,000 11,500 8,500
07/01/2026 10,000 0 (0%) 17 0.17 0 0 10,000 11,500 8,500
06/01/2026 10,000 0 (0%) 17 0.17 0 0 10,000 11,500 8,500
05/01/2026 10,000 0 (0%) 1,000 10 0 0 10,000 11,500 8,500
31/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
30/12/2025 10,000 0 (0%) 5,800 58 0 0 10,000 11,500 8,500
29/12/2025 10,000 0 (0%) 1,000 10 0 0 10,000 11,500 8,500
26/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
25/12/2025 10,000 -0.2 (-1.96%) 7,400 74 0 0 10,200 11,700 8,700
24/12/2025 10,200 0.2 (2%) 1,000 10.2 0 0 10,000 11,500 8,500
23/12/2025 10,000 -0.1 (-0.99%) 11,758 117.59 0 0 10,100 11,600 8,600
22/12/2025 10,100 -0.3 (-2.88%) 100 1.01 0 0 10,400 11,900 8,900
19/12/2025 10,400 0.4 (4%) 100 1.04 0 0 10,000 11,500 8,500
18/12/2025 10,000 -0.3 (-2.91%) 21,306 213.19 0 0 10,300 11,800 8,800
17/12/2025 10,300 -0.1 (-0.96%) 200 2.06 0 0 10,400 11,900 8,900
16/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
15/12/2025 10,400 0.1 (0.97%) 100 1.04 0 0 10,300 11,800 8,800
12/12/2025 10,300 0 (0%) 4,500 46.35 0 0 10,300 11,800 8,800
11/12/2025 10,300 0 (0%) 900 9.27 0 0 10,300 11,800 8,800
10/12/2025 10,300 0 (0%) 700 7.21 0 0 10,300 11,800 8,800
09/12/2025 10,300 0.3 (3%) 1,202 12.36 0 0 10,000 11,500 8,500
08/12/2025 10,000 0 (0%) 1 0.01 0 0 10,000 11,500 8,500
05/12/2025 10,000 0 (0%) 15,218 152.16 0 0 10,000 11,500 8,500
04/12/2025 10,000 -0.3 (-2.91%) 52,975 530.13 0 0 10,300 11,800 8,800
03/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
02/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
01/12/2025 10,300 -0.4 (-3.74%) 3,422 35.25 0 0 10,700 12,300 9,100
28/11/2025 10,700 0.1 (0.94%) 300 3.21 0 0 10,600 12,100 9,100
27/11/2025 10,600 0.1 (0.95%) 800 8.44 0 0 10,500 12,000 9,000
26/11/2025 10,500 0.2 (1.94%) 3,400 35.7 0 0 10,300 11,800 8,800
25/11/2025 10,400 0 (0%) 4,300 44.13 0 0 10,400 11,900 8,900
24/11/2025 10,400 0.2 (1.96%) 1,300 13.57 0 0 10,200 11,700 8,700
21/11/2025 10,200 0.1 (0.99%) 1,000 10.2 0 0 10,100 11,600 8,600
20/11/2025 10,100 -0.1 (-0.98%) 600 6.08 0 0 10,200 11,700 8,700

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
MUA KHI CHÁN NẢN, BÁN KHI HƯNG PHẤN?| CHỨNG AND CHILL
Liên kết nhanh