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
31/03/2026 8,000 -0.2 (-2.44%) 504 4.03 0 0 8,200 9,400 7,000
30/03/2026 8,300 0.4 (5.06%) 300 2.46 0 0 7,900 9,000 6,800
27/03/2026 7,900 0 (0%) 1 0.01 0 0 7,900 9,000 6,800
26/03/2026 7,900 0 (0%) 10 0.08 0 0 7,900 9,000 6,800
25/03/2026 8,000 0.3 (3.9%) 200 1.57 0 0 7,700 8,800 6,600
24/03/2026 8,400 0.7 (9.09%) 5,300 40.86 0 0 7,700 8,800 6,600
23/03/2026 7,700 0 (0%) 1 0.01 0 0 7,700 8,800 6,600
20/03/2026 7,700 0 (0%) 1 0.01 0 0 7,700 8,800 6,600
19/03/2026 7,700 -0.3 (-3.75%) 300 2.32 0 0 8,000 9,200 6,800
18/03/2026 8,000 0 (0%) 100 0.8 0 0 8,000 9,200 6,800
17/03/2026 8,000 1 (14.29%) 113 0.9 0 0 7,000 8,000 6,000
16/03/2026 7,000 -0.9 (-11.39%) 100 0.7 0 0 7,900 9,000 6,800
13/03/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
12/03/2026 7,900 0 (0%) 100 0.79 0 0 7,900 9,000 6,800
11/03/2026 7,900 0.4 (5.33%) 2,400 18.97 0 0 7,500 8,600 6,400
10/03/2026 8,100 -0.2 (-2.41%) 9,600 71.7 0 0 8,300 9,500 7,100
09/03/2026 8,400 0.3 (3.7%) 540 4.51 0 0 8,100 9,300 6,900
06/03/2026 8,400 0.2 (2.44%) 3,500 28.34 0 0 8,200 9,400 7,000
05/03/2026 8,300 -0.1 (-1.19%) 25,900 213.15 0 0 8,400 9,600 7,200
04/03/2026 8,400 0.7 (9.09%) 20,600 172.25 0 0 7,700 8,800 6,600
03/03/2026 7,800 0.9 (13.04%) 26,010 199.98 0 0 6,900 7,900 5,900
02/03/2026 7,300 0.7 (10.61%) 25,701 177.73 0 0 6,600 7,500 5,700
27/02/2026 6,600 0 (0%) 1,001 6.61 0 0 6,600 7,500 5,700
26/02/2026 6,600 -0.1 (-1.49%) 1,000 6.6 0 0 6,700 7,700 5,700
25/02/2026 6,700 -0.1 (-1.47%) 500 3.36 0 0 6,800 7,800 5,800
24/02/2026 7,000 0.4 (6.06%) 2,800 18.96 0 0 6,600 7,500 5,700
23/02/2026 6,500 -0.4 (-5.8%) 28,100 185.99 0 0 6,900 7,900 5,900
13/02/2026 6,900 0.4 (6.15%) 1,100 7.6 0 0 6,500 7,400 5,600
12/02/2026 6,400 -0.2 (-3.03%) 8,200 53.06 0 0 6,600 7,500 5,700
11/02/2026 6,500 -0.3 (-4.41%) 23,100 152.66 0 0 6,800 7,800 5,800
10/02/2026 6,800 0 (0%) 10 0.07 0 0 6,800 7,800 5,800
09/02/2026 6,800 0.2 (3.03%) 102 0.69 0 0 6,600 7,500 5,700
06/02/2026 6,600 -0.2 (-2.94%) 9,516 62.8 0 0 6,800 7,800 5,800
05/02/2026 6,900 0 (0%) 300 2.03 0 0 6,900 7,900 5,900
04/02/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
03/02/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
02/02/2026 6,900 0.3 (4.55%) 500 3.46 0 0 6,600 7,500 5,700
30/01/2026 6,600 -0.3 (-4.35%) 5,100 33.66 0 0 6,900 7,900 5,900
29/01/2026 6,900 0.3 (4.55%) 100 0.69 0 0 6,600 7,500 5,700
28/01/2026 7,000 0.4 (6.06%) 49,402 326.28 0 0 6,600 7,500 5,700
27/01/2026 6,600 -0.1 (-1.49%) 1,000 6.6 0 0 6,700 7,700 5,700
26/01/2026 7,000 0 (0%) 4,200 27.99 0 0 7,000 8,000 6,000
23/01/2026 7,000 0.6 (9.38%) 130 0.91 0 0 6,400 7,300 5,500
22/01/2026 6,900 0 (0%) 5,000 31.76 0 0 6,900 7,900 5,900
21/01/2026 6,900 -0.1 (-1.43%) 100 0.69 0 0 7,000 8,000 6,000
20/01/2026 6,900 0 (0%) 31,900 222.09 0 0 6,900 7,900 5,900
19/01/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
16/01/2026 6,900 0 (0%) 5,300 36.77 0 0 6,900 7,900 5,900
15/01/2026 6,900 0.3 (4.55%) 300 2.08 0 0 6,600 7,500 5,700
14/01/2026 6,600 0.1 (1.54%) 5,100 33.66 0 0 6,500 7,400 5,600
13/01/2026 6,500 -0.5 (-7.14%) 10,300 67.07 0 0 7,000 8,000 6,000
12/01/2026 7,000 0 (0%) 200 1.39 0 0 7,000 8,000 6,000
09/01/2026 7,000 0 (0%) 300 2.09 0 0 7,000 8,000 6,000
08/01/2026 7,000 0 (0%) 3 0.02 0 0 7,000 8,000 6,000
07/01/2026 6,900 0.8 (13.11%) 15,650 109.36 0 0 6,100 7,000 5,200
06/01/2026 6,200 -0.7 (-10.14%) 5,200 31.82 0 0 6,900 7,900 5,900
05/01/2026 6,900 0.8 (13.11%) 100 0.69 0 0 6,100 7,000 5,200
31/12/2025 6,300 -0.4 (-5.97%) 11,500 69.75 0 0 6,700 7,700 5,700
30/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
29/12/2025 7,000 0.3 (4.48%) 800 5.39 0 0 6,700 7,700 5,700
26/12/2025 7,000 0.4 (6.06%) 600 4.03 0 0 6,600 7,500 5,700
25/12/2025 7,000 0.5 (7.69%) 400 2.65 0 0 6,500 7,400 5,600
24/12/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
23/12/2025 6,500 -0.5 (-7.14%) 500 3.24 0 0 7,000 8,000 6,000
22/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
19/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
18/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
17/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
16/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
15/12/2025 7,000 0 (0%) 1 0.01 0 0 7,000 8,000 6,000
12/12/2025 7,100 0.9 (14.52%) 14,300 100.18 0 0 6,200 7,100 5,300
11/12/2025 6,200 0 (0%) 300 1.86 0 0 6,200 7,100 5,300
10/12/2025 6,200 -0.5 (-7.46%) 1,100 6.78 0 0 6,700 7,700 5,700
09/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
08/12/2025 6,700 0 (0%) 2,300 15.38 0 0 6,700 7,700 5,700
05/12/2025 6,700 0 (0%) 36 0.22 0 0 6,700 7,700 5,700
04/12/2025 6,700 -0.4 (-5.63%) 200 1.34 0 0 7,100 8,100 6,100
03/12/2025 7,100 0.2 (2.9%) 100 0.71 0 0 6,900 7,900 5,900
02/12/2025 7,100 0.2 (2.9%) 500 3.47 0 0 6,900 7,900 5,900
01/12/2025 7,100 0 (0%) 300 2.07 0 0 7,100 8,100 6,100
28/11/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
27/11/2025 7,100 0.1 (1.43%) 100 0.71 0 0 7,000 8,000 6,000
26/11/2025 6,600 -0.1 (-1.49%) 1,200 8.34 0 0 6,700 7,700 5,700
25/11/2025 6,700 0 (0%) 1,400 9.38 0 0 6,700 7,700 5,700
24/11/2025 6,700 -0.2 (-2.9%) 900 6.03 0 0 6,900 7,900 5,900
21/11/2025 6,600 -0.4 (-5.71%) 2,700 18.71 0 0 7,000 8,000 6,000
20/11/2025 7,100 0.2 (2.9%) 700 4.89 0 0 6,900 7,900 5,900
19/11/2025 6,900 0 (0%) 100 0.69 0 0 6,900 7,900 5,900
18/11/2025 7,100 0.1 (1.43%) 2,300 15.81 0 0 7,000 8,000 6,000
17/11/2025 7,100 0.3 (4.41%) 500 3.48 0 0 6,800 7,800 5,800
14/11/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
13/11/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
12/11/2025 6,600 -0.3 (-4.35%) 601 4.11 0 0 6,900 7,900 5,900
11/11/2025 6,900 0.7 (11.29%) 1,405 9.74 0 0 6,200 7,100 5,300
10/11/2025 6,100 -0.4 (-6.15%) 1,100 6.79 0 0 6,500 7,400 5,600
07/11/2025 6,500 0 (0%) 200 1.3 0 0 6,500 7,400 5,600
06/11/2025 6,500 -0.1 (-1.52%) 5,500 35.82 0 0 6,600 7,500 5,700
05/11/2025 6,500 -0.1 (-1.52%) 400 2.63 0 0 6,600 7,500 5,700
04/11/2025 6,800 -0.2 (-2.86%) 1,101 7.22 0 0 7,000 8,000 6,000
03/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
31/10/2025 7,300 0.6 (8.96%) 610 4.24 0 0 6,700 7,700 5,700
30/10/2025 6,600 -0.5 (-7.04%) 614 4.11 0 0 7,100 8,100 6,100
29/10/2025 6,900 -0.3 (-4.17%) 3,500 24.83 0 0 7,200 8,200 6,200
28/10/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
27/10/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
24/10/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
23/10/2025 7,500 0.9 (13.64%) 717 5.15 0 0 6,600 7,500 5,700
22/10/2025 6,700 0 (0%) 1,200 7.89 0 0 6,700 7,700 5,700
21/10/2025 6,700 -0.1 (-1.47%) 600 4.02 0 0 6,800 7,800 5,800
20/10/2025 6,700 -0.2 (-2.9%) 2,000 13.5 0 0 6,900 7,900 5,900
17/10/2025 6,900 0 (0%) 3,300 22.78 0 0 6,900 7,900 5,900
16/10/2025 6,900 -0.1 (-1.43%) 11,500 79.01 0 0 7,000 8,000 6,000
15/10/2025 7,000 0 (0%) 5,100 35.7 0 0 7,000 8,000 6,000
14/10/2025 7,200 0.9 (14.29%) 4,314 30.07 0 0 6,300 7,200 5,400
13/10/2025 7,000 -0.1 (-1.41%) 21,100 131.92 0 0 7,100 8,100 6,100
10/10/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
09/10/2025 7,100 0 (0%) 100 0.71 0 0 7,100 8,100 6,100
08/10/2025 7,400 0.3 (4.23%) 202 1.43 0 0 7,100 8,100 6,100
07/10/2025 7,200 0.4 (5.88%) 200 1.42 0 0 6,800 7,800 5,800
06/10/2025 7,000 0.1 (1.45%) 3,120 21.96 0 0 6,900 7,900 5,900
03/10/2025 6,900 -0.1 (-1.43%) 500 3.45 0 0 7,000 8,000 6,000
02/10/2025 7,000 0 (0%) 1,007 7.05 0 0 7,000 8,000 6,000
01/10/2025 7,100 0.3 (4.41%) 400 2.79 0 0 6,800 7,800 5,800

Dữ liệu lịch sử - BSC

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