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
07/05/2026 8,200 0.3 (3.8%) 100 0.82 0 0 7,900 9,000 6,800
06/05/2026 8,100 -0.1 (-1.22%) 1,500 11.82 0 0 8,200 9,400 7,000
05/05/2026 8,200 0.3 (3.8%) 100 0.82 0 0 7,900 9,000 6,800
04/05/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
29/04/2026 8,400 -0.1 (-1.18%) 200 1.57 0 0 8,500 9,700 7,300
28/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
24/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
23/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
22/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
21/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
20/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
17/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
16/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
15/04/2026 8,500 0 (0%) 7 0.05 0 0 8,500 9,700 7,300
14/04/2026 8,500 0.3 (3.66%) 100 0.85 0 0 8,200 9,400 7,000
13/04/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
10/04/2026 8,200 0.1 (1.23%) 100 0.82 0 0 8,100 9,300 6,900
09/04/2026 8,100 0.4 (5.19%) 100 0.81 0 0 7,700 8,800 6,600
08/04/2026 7,900 -0.1 (-1.25%) 1,417 10.84 0 0 8,000 9,200 6,800
07/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
06/04/2026 8,000 0.7 (9.59%) 7,200 57.63 0 0 7,300 8,300 6,300
03/04/2026 8,100 0.7 (9.46%) 2,900 21.25 0 0 7,400 8,500 6,300
02/04/2026 7,600 -0.8 (-9.52%) 3,400 25.06 0 0 8,400 9,600 7,200
01/04/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
31/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
30/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
27/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
26/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
25/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
24/03/2026 8,000 0.3 (3.9%) 200 1.68 0 0 7,700 8,800 6,600
23/03/2026 7,700 0.8 (11.59%) 1,200 9.25 0 0 6,900 7,900 5,900
20/03/2026 7,800 -0.2 (-2.5%) 3,800 26.03 0 0 8,000 9,200 6,800
19/03/2026 8,100 -0.4 (-4.71%) 48,100 384.81 0 0 8,500 9,700 7,300
18/03/2026 8,500 0.5 (6.25%) 109 0.93 0 0 8,000 9,200 6,800
17/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
16/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
13/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
12/03/2026 8,200 -0.1 (-1.2%) 256,700 2,053.62 0 0 8,300 9,500 7,100
11/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
10/03/2026 8,300 -0.3 (-3.49%) 8,400 69.72 0 0 8,600 9,800 7,400
09/03/2026 8,200 0 (0%) 300 2.57 0 0 8,200 9,400 7,000
06/03/2026 8,200 0.2 (2.5%) 100 0.82 0 0 8,000 9,200 6,800
05/03/2026 8,100 0.2 (2.53%) 14,000 112.68 0 0 7,900 9,000 6,800
04/03/2026 7,900 0.1 (1.28%) 200 1.57 0 0 7,800 8,900 6,700
03/03/2026 7,900 0.4 (5.33%) 8,700 67.67 0 0 7,500 8,600 6,400
02/03/2026 7,500 0 (0%) 10 0.08 0 0 7,500 8,600 6,400
27/02/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
26/02/2026 7,500 0.6 (8.7%) 100 0.75 0 0 6,900 7,900 5,900
25/02/2026 7,900 -0.1 (-1.25%) 6,800 46.63 0 0 8,000 9,200 6,800
24/02/2026 7,500 -0.4 (-5.06%) 200 1.59 0 0 7,900 9,000 6,800
23/02/2026 7,900 0.2 (2.6%) 101 0.8 0 0 7,700 8,800 6,600
13/02/2026 7,800 -1 (-11.36%) 2,800 21.6 0 0 8,800 10,100 7,500
12/02/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
11/02/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
10/02/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
09/02/2026 8,500 -0.4 (-4.49%) 59,300 521.86 0 0 8,900 10,200 7,600
06/02/2026 8,900 0 (0%) 100 0.89 0 0 8,900 10,200 7,600
05/02/2026 8,900 1.1 (14.1%) 100 0.89 0 0 7,800 8,900 6,700
04/02/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
03/02/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
02/02/2026 7,800 0.1 (1.3%) 100 0.78 0 0 7,700 8,800 6,600
30/01/2026 7,700 -0.8 (-9.41%) 20,000 154 0 0 8,500 9,700 7,300
29/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
28/01/2026 8,500 0 (0%) 1 0.01 0 0 8,500 9,700 7,300
27/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
26/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
23/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
22/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
21/01/2026 8,600 0.1 (1.18%) 15,100 128.36 0 0 8,500 9,700 7,300
20/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
19/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
16/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
15/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
14/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
13/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
12/01/2026 8,500 -0.2 (-2.3%) 5,900 50.15 0 0 8,700 10,000 7,400
09/01/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
08/01/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
07/01/2026 8,700 -0.1 (-1.14%) 2,800 24.36 0 0 8,800 10,100 7,500
06/01/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
05/01/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
31/12/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
30/12/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
29/12/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
26/12/2025 8,800 -0.1 (-1.12%) 500 4.4 0 0 8,900 10,200 7,600
25/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
24/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
23/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
22/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
19/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
18/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
17/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
16/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
15/12/2025 9,000 0.1 (1.12%) 55,900 497.52 0 0 8,900 10,200 7,600
12/12/2025 8,900 -0.1 (-1.11%) 341,800 3,041.58 0 0 9,000 10,300 7,700
11/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
10/12/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
09/12/2025 9,000 0.5 (5.88%) 100 0.9 0 0 8,500 9,700 7,300
08/12/2025 8,400 0 (0%) 1,100 9.35 0 0 8,400 9,600 7,200
05/12/2025 8,500 -0.3 (-3.41%) 200,200 1,681.7 0 0 8,800 10,100 7,500
04/12/2025 8,800 -0.3 (-3.3%) 40,000 352 0 0 9,100 10,400 7,800
03/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
02/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
01/12/2025 9,100 -1.6 (-14.95%) 101 0.92 0 0 10,700 12,300 9,100
28/11/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
27/11/2025 10,700 0 (0%) 2 0.02 0 0 10,700 12,300 9,100
26/11/2025 10,700 0 (0%) 7 0.07 0 0 10,700 12,300 9,100
25/11/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
24/11/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
21/11/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
20/11/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
19/11/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
18/11/2025 10,700 1.3 (13.83%) 100 1.07 0 0 9,400 10,800 8,000
17/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
14/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
13/11/2025 9,400 0.6 (6.82%) 101 0.95 0 0 8,800 10,100 7,500
12/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
11/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
10/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
07/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
AGM UPDATE: DOANH NGHIỆP ĐANG “HÉ LỘ” ĐIỀU GÌ?| CHỨNG AND CHILL
Liên kết nhanh