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
07/04/2026 9,200 0 (0%) 1,300 11.96 0 0 9,200 10,500 7,900
06/04/2026 9,200 0 (0%) 1 0.01 0 0 9,200 10,500 7,900
03/04/2026 9,100 -0.1 (-1.09%) 4,202 38.56 0 0 9,200 10,500 7,900
02/04/2026 9,200 0.2 (2.22%) 100 0.92 0 0 9,000 10,300 7,700
01/04/2026 9,000 0 (0%) 102 0.92 0 0 9,000 10,300 7,700
31/03/2026 9,000 0 (0%) 1 0.01 0 0 9,000 10,300 7,700
30/03/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
27/03/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
26/03/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
25/03/2026 8,900 0.1 (1.14%) 2,900 26 0 0 8,800 10,100 7,500
24/03/2026 8,800 -0.2 (-2.22%) 100 0.88 0 0 9,000 10,300 7,700
23/03/2026 8,900 -0.1 (-1.11%) 1,300 11.69 0 0 9,000 10,300 7,700
20/03/2026 9,000 0.1 (1.12%) 5,000 45.03 0 0 8,900 10,200 7,600
19/03/2026 8,900 -0.1 (-1.11%) 1,800 15.97 0 0 9,000 10,300 7,700
18/03/2026 9,000 0.1 (1.12%) 2,531 22.78 0 0 8,900 10,200 7,600
17/03/2026 9,000 0 (0%) 1,400 12.5 0 0 9,000 10,300 7,700
16/03/2026 9,000 0.4 (4.65%) 1,355 12.19 0 0 8,600 9,800 7,400
13/03/2026 8,600 -0.5 (-5.49%) 1,500 12.9 0 0 9,100 10,400 7,800
12/03/2026 9,100 0.5 (5.81%) 1,010 9.18 0 0 8,600 9,800 7,400
11/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
10/03/2026 8,800 0.4 (4.76%) 2,400 20.66 0 0 8,400 9,600 7,200
09/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
06/03/2026 8,200 -0.2 (-2.38%) 0 0 0 0 8,400 9,600 7,200
05/03/2026 8,200 0 (0%) 3,000 25.2 0 0 8,200 9,400 7,000
04/03/2026 8,400 0.4 (5%) 13,269 108.44 0 0 8,000 9,200 6,800
03/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
02/03/2026 8,100 0 (0%) 800 6.38 0 0 8,100 9,300 6,900
27/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
26/02/2026 8,100 -0.7 (-7.95%) 510 4.14 0 0 8,800 10,100 7,500
25/02/2026 8,600 -0.6 (-6.52%) 4,340 38.06 0 0 9,200 10,500 7,900
24/02/2026 9,300 0.6 (6.9%) 1,320 12.1 0 0 8,700 10,000 7,400
23/02/2026 8,800 0.6 (7.32%) 1,174 10.15 0 0 8,200 9,400 7,000
13/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
12/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
11/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
10/02/2026 8,500 1 (13.33%) 1,100 8.99 0 0 7,500 8,600 6,400
09/02/2026 8,300 0.2 (2.47%) 800 6.02 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 7,900 -0.9 (-10.23%) 730 5.92 0 0 8,800 10,100 7,500
04/02/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
03/02/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
02/02/2026 8,000 -0.2 (-2.44%) 2,201 19.29 0 0 8,200 9,400 7,000
30/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
29/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
28/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
27/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
26/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
23/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
22/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
21/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
20/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
19/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
16/01/2026 8,200 0 (0%) 300 2.46 0 0 8,200 9,400 7,000
15/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
14/01/2026 8,400 0.4 (5%) 2,000 16.47 0 0 8,000 9,200 6,800
13/01/2026 8,100 0 (0%) 200 1.59 0 0 8,100 9,300 6,900
12/01/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
09/01/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
08/01/2026 8,200 0 (0%) 500 4.07 0 0 8,200 9,400 7,000
07/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
06/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
05/01/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
31/12/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
30/12/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
29/12/2025 8,200 -0.7 (-7.87%) 600 4.92 0 0 8,900 10,200 7,600
26/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
25/12/2025 8,900 0.5 (5.95%) 300 2.67 0 0 8,400 9,600 7,200
24/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
23/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
22/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
19/12/2025 8,400 0 (0%) 1,000 8.4 0 0 8,400 9,600 7,200
18/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
17/12/2025 8,400 0 (0%) 300 2.52 0 0 8,400 9,600 7,200
16/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
15/12/2025 8,400 0 (0%) 9 0.07 0 0 8,400 9,600 7,200
12/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
11/12/2025 8,400 -0.2 (-2.33%) 1,000 8.4 0 0 8,600 9,800 7,400
10/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
09/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
08/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
05/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
04/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
03/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
02/12/2025 8,600 0.1 (1.18%) 100 0.86 0 0 8,500 9,700 7,300
01/12/2025 8,500 0 (0%) 300 2.55 0 0 8,500 9,700 7,300
28/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
27/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
26/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
25/11/2025 8,400 -0.3 (-3.45%) 600 5.07 0 0 8,700 10,000 7,400
24/11/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
21/11/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
20/11/2025 8,700 0.1 (1.16%) 8,900 77.53 0 0 8,600 9,800 7,400
19/11/2025 8,600 0 (0%) 1,000 8.6 0 0 8,600 9,800 7,400
18/11/2025 8,600 0 (0%) 800 6.88 0 0 8,600 9,800 7,400
17/11/2025 8,600 0 (0%) 300 2.58 0 0 8,600 9,800 7,400
14/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
13/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
12/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
11/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
10/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
07/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
06/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
05/11/2025 8,600 0 (0%) 500 4.3 0 0 8,600 9,800 7,400
04/11/2025 8,600 0 (0%) 101 0.87 0 0 8,600 9,800 7,400
03/11/2025 8,600 0 (0%) 500 4.3 0 0 8,600 9,800 7,400
31/10/2025 8,600 0 (0%) 900 7.74 0 0 8,600 9,800 7,400
30/10/2025 8,600 0 (0%) 1,400 12.04 0 0 8,600 9,800 7,400
29/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
28/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
27/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
24/10/2025 8,600 -0.2 (-2.27%) 200 1.72 0 0 8,800 10,100 7,500
23/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
22/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
21/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
20/10/2025 8,800 -0.2 (-2.22%) 900 7.92 0 0 9,000 10,300 7,700
17/10/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
16/10/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
15/10/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
14/10/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
13/10/2025 9,000 0 (0%) 2 0.02 0 0 9,000 10,300 7,700
10/10/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
09/10/2025 9,000 -0.2 (-2.17%) 4,200 37.8 0 0 9,200 10,500 7,900
08/10/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
07/10/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900

Dữ liệu lịch sử - BSC

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