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
24/04/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
23/04/2026 7,800 0.3 (4%) 400 3.12 0 0 7,500 8,200 6,800
22/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
21/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
20/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
17/04/2026 7,500 0 (0%) 25 0.19 0 0 7,500 8,200 6,800
16/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
15/04/2026 7,500 -0.6 (-7.41%) 2,038 15.29 0 0 8,100 8,900 7,300
14/04/2026 8,100 0 (0%) 1 0.01 0 0 8,100 8,900 7,300
13/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
10/04/2026 8,100 0.2 (2.53%) 2,000 16.2 0 0 7,900 8,600 7,200
09/04/2026 7,900 0 (0%) 1 0.01 0 0 7,900 8,600 7,200
08/04/2026 7,900 0.1 (1.28%) 14,414 115.08 0 0 7,800 8,500 7,100
07/04/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
06/04/2026 7,800 0 (0%) 1,222 9.51 0 0 7,800 8,500 7,100
03/04/2026 7,800 0 (0%) 5 0.04 0 0 7,800 8,500 7,100
02/04/2026 7,800 0.5 (6.85%) 4,700 36.66 0 0 7,300 8,000 6,600
01/04/2026 7,300 -0.8 (-9.88%) 20,300 148.67 0 0 8,100 8,900 7,300
31/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
30/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
27/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
26/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
25/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
24/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
23/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
20/03/2026 8,100 0 (0%) 3,000 24.3 0 0 8,100 8,900 7,300
19/03/2026 8,100 -0.1 (-1.22%) 1,000 8.1 0 0 8,200 9,000 7,400
18/03/2026 8,200 0.1 (1.23%) 4,000 32.5 0 0 8,100 8,900 7,300
17/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
16/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
13/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
12/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
11/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
10/03/2026 8,100 0.1 (1.25%) 3,000 24.1 0 0 8,000 8,800 7,200
09/03/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
06/03/2026 8,000 -0.5 (-5.88%) 700 5.6 0 0 8,500 9,300 7,700
05/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
04/03/2026 8,500 0.3 (3.66%) 14,200 120.18 0 0 8,200 9,000 7,400
03/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
02/03/2026 8,200 0.2 (2.5%) 1,600 13.03 0 0 8,000 8,800 7,200
27/02/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
26/02/2026 8,000 -0.2 (-2.44%) 1,501 12.01 0 0 8,200 9,000 7,400
25/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
24/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
23/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
13/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
12/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
11/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
10/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
09/02/2026 8,200 0 (0%) 100 0.82 0 0 8,200 9,000 7,400
06/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
05/02/2026 8,200 0.7 (9.33%) 400 3.23 0 0 7,500 8,200 6,800
04/02/2026 7,500 -0.5 (-6.25%) 1,000 7.51 0 0 8,000 8,800 7,200
03/02/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
02/02/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
30/01/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
29/01/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
28/01/2026 8,000 -0.1 (-1.23%) 2,101 16.81 0 0 8,100 8,900 7,300
27/01/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
26/01/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
23/01/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
22/01/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
21/01/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
20/01/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
19/01/2026 8,100 0.3 (3.85%) 300 2.43 0 0 7,800 8,500 7,100
16/01/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
15/01/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
14/01/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
13/01/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
12/01/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
09/01/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
08/01/2026 7,800 0.4 (5.41%) 500 3.9 0 0 7,400 8,100 6,700
07/01/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
06/01/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
05/01/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
31/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
30/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
29/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
26/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
25/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
24/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
23/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
22/12/2025 7,400 -0.4 (-5.13%) 1,000 7.4 0 0 7,800 8,500 7,100
19/12/2025 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
18/12/2025 7,800 0 (0%) 1,602 12.57 0 0 7,800 8,500 7,100
17/12/2025 7,800 -0.1 (-1.27%) 1,300 10.24 0 0 7,900 8,600 7,200
16/12/2025 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
15/12/2025 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
12/12/2025 7,900 0 (0%) 2,000 15.8 0 0 7,900 8,600 7,200
11/12/2025 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
10/12/2025 7,900 0 (0%) 200 1.58 0 0 7,900 8,600 7,200
09/12/2025 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
08/12/2025 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
05/12/2025 7,900 -0.1 (-1.25%) 1,007 7.95 0 0 8,000 8,800 7,200
04/12/2025 8,000 0.2 (2.56%) 1,200 9.5 0 0 7,800 8,500 7,100
03/12/2025 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
02/12/2025 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
01/12/2025 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
28/11/2025 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
27/11/2025 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
26/11/2025 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
25/11/2025 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
24/11/2025 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
21/11/2025 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
20/11/2025 7,800 -0.1 (-1.27%) 200 1.52 0 0 7,900 8,600 7,200
19/11/2025 7,900 0.1 (1.28%) 100 0.79 0 0 7,800 8,500 7,100
18/11/2025 7,800 0.1 (1.3%) 1,200 9.26 0 0 7,700 8,400 7,000
17/11/2025 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
14/11/2025 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
13/11/2025 7,700 0.1 (1.32%) 5,115 38.88 0 0 7,600 8,300 6,900
12/11/2025 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
11/11/2025 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
10/11/2025 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
07/11/2025 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
06/11/2025 7,600 0 (0%) 1,601 12.17 0 0 7,600 8,300 6,900
05/11/2025 7,600 0 (0%) 1,400 10.64 0 0 7,600 8,300 6,900
04/11/2025 7,600 0 (0%) 1 0.01 0 0 7,600 8,300 6,900
03/11/2025 7,600 0.6 (8.57%) 104 0.79 0 0 7,000 7,700 6,300
31/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
30/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
29/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
28/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
27/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300

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