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
08/05/2026 7,200 0.9 (14.29%) 100 0.72 0 0 6,300 7,200 5,400
07/05/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
06/05/2026 6,300 0 (0%) 100 0.63 0 0 6,300 7,200 5,400
05/05/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
04/05/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
29/04/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
28/04/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
24/04/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
23/04/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
22/04/2026 6,300 -0.3 (-4.55%) 200 1.26 0 0 6,600 7,500 5,700
21/04/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
20/04/2026 6,600 0 (0%) 4 0.03 0 0 6,600 7,500 5,700
17/04/2026 7,300 -0.1 (-1.35%) 300 1.99 0 0 7,400 8,500 6,300
16/04/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
15/04/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
14/04/2026 7,400 0 (0%) 1 0.01 0 0 7,400 8,500 6,300
13/04/2026 7,400 0.9 (13.85%) 101 0.75 0 0 6,500 7,400 5,600
10/04/2026 6,800 -0.2 (-2.86%) 200 1.3 0 0 7,000 8,000 6,000
09/04/2026 7,000 -0.6 (-7.89%) 200 1.4 0 0 7,600 8,700 6,500
08/04/2026 7,600 0.8 (11.76%) 100 0.76 0 0 6,800 7,800 5,800
07/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
06/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
03/04/2026 6,700 -1.1 (-14.1%) 800 5.42 0 0 7,800 8,900 6,700
02/04/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
01/04/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
31/03/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
30/03/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
27/03/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
26/03/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
25/03/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
24/03/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
23/03/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
20/03/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
19/03/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
18/03/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
17/03/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
16/03/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
13/03/2026 7,800 0 (0%) 1 0.01 0 0 7,800 8,900 6,700
12/03/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
11/03/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
10/03/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
09/03/2026 7,800 0.9 (13.04%) 100 0.78 0 0 6,900 7,900 5,900
06/03/2026 6,900 0 (0%) 100 0.69 0 0 6,900 7,900 5,900
05/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
04/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
03/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
02/03/2026 6,900 0 (0%) 32 0.22 0 0 6,900 7,900 5,900
27/02/2026 7,000 0 (0%) 300 2.07 0 0 7,000 8,000 6,000
26/02/2026 7,000 -1.2 (-14.63%) 200 1.4 0 0 8,200 9,400 7,000
25/02/2026 8,200 0.4 (5.13%) 100 0.82 0 0 7,800 8,900 6,700
24/02/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
23/02/2026 7,800 0 (0%) 1 0.01 0 0 7,800 8,900 6,700
13/02/2026 7,000 -1.1 (-13.58%) 400 3.1 0 0 8,100 9,300 6,900
12/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
11/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
10/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
09/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
06/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
05/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
04/02/2026 8,100 0 (0%) 1 0.01 0 0 8,100 9,300 6,900
03/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
02/02/2026 8,100 0 (0%) 1 0.01 0 0 8,100 9,300 6,900
30/01/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
29/01/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
28/01/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
27/01/2026 8,500 1 (13.33%) 433 3.5 0 0 7,500 8,600 6,400
26/01/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
23/01/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
22/01/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
21/01/2026 7,500 0.9 (13.64%) 233 1.72 0 0 6,600 7,500 5,700
20/01/2026 6,500 -0.2 (-2.99%) 500 3.28 0 0 6,700 7,700 5,700
19/01/2026 6,700 0.8 (13.56%) 100 0.67 0 0 5,900 6,700 5,100
16/01/2026 5,900 -0.8 (-11.94%) 500 2.97 0 0 6,700 7,700 5,700
15/01/2026 6,700 -0.1 (-1.47%) 200 1.34 0 0 6,800 7,800 5,800
14/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
13/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
12/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
09/01/2026 6,800 0 (0%) 1 0.01 0 0 6,800 7,800 5,800
08/01/2026 6,800 0 (0%) 1 0.01 0 0 6,800 7,800 5,800
07/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
06/01/2026 6,800 0.3 (4.62%) 101 0.69 0 0 6,500 7,400 5,600
05/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
31/12/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
30/12/2025 6,500 -0.3 (-4.41%) 121 0.77 0 0 6,800 7,800 5,800
29/12/2025 6,800 0.5 (7.94%) 100 0.68 0 0 6,300 7,200 5,400
26/12/2025 6,200 -0.6 (-8.82%) 700 4.4 0 0 6,800 7,800 5,800
25/12/2025 6,800 0 (0%) 2,000 13.6 0 0 6,800 7,800 5,800
24/12/2025 6,800 0 (0%) 1,000 6.8 0 0 6,800 7,800 5,800
23/12/2025 6,800 0 (0%) 2,000 13.6 0 0 6,800 7,800 5,800
22/12/2025 6,800 0 (0%) 300 2.04 0 0 6,800 7,800 5,800
19/12/2025 6,900 0 (0%) 601 4.11 0 0 6,900 7,900 5,900
18/12/2025 6,900 0 (0%) 200 1.38 0 0 6,900 7,900 5,900
17/12/2025 6,900 -1.2 (-14.81%) 1,100 7.59 0 0 8,100 9,300 6,900
16/12/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
15/12/2025 8,100 0.9 (12.5%) 101 0.82 0 0 7,200 8,200 6,200
12/12/2025 7,200 0.3 (4.35%) 100 0.72 0 0 6,900 7,900 5,900
11/12/2025 6,900 0 (0%) 5 0.03 0 0 6,900 7,900 5,900
10/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
09/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
08/12/2025 6,900 0 (0%) 100 0.69 0 0 6,900 7,900 5,900
05/12/2025 7,000 0 (0%) 300 2.06 0 0 7,000 8,000 6,000
04/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
03/12/2025 7,000 -1.2 (-14.63%) 702 4.91 0 0 8,200 9,400 7,000
02/12/2025 8,200 0.8 (10.81%) 100 0.82 0 0 7,400 8,500 6,300
01/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
28/11/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
27/11/2025 7,400 0 (0%) 3 0.02 0 0 7,400 8,500 6,300
26/11/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
25/11/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
24/11/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
21/11/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
20/11/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
19/11/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
18/11/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
17/11/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
14/11/2025 7,400 0.6 (8.82%) 100 0.74 0 0 6,800 7,800 5,800
13/11/2025 6,800 0.1 (1.49%) 200 1.36 0 0 6,700 7,700 5,700
12/11/2025 6,700 0 (0%) 1,000 6.7 0 0 6,700 7,700 5,700
11/11/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
10/11/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
ĐIỂM SỐ "THĂNG HOA", TÀI KHOẢN CHƯA "NỞ HOA"?| CHỨNG AND CHILL
Liên kết nhanh