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
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
16/02/2026 8,200 0 (0%) 0 0 0 0 8,200 0 0
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
24/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
23/10/2025 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
22/10/2025 7,000 0 (0%) 100 0.7 0 0 7,000 7,700 6,300
21/10/2025 7,000 -0.5 (-6.67%) 2,200 15.4 0 0 7,500 8,200 6,800
20/10/2025 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
17/10/2025 7,500 0 (0%) 1,400 10.5 0 0 7,500 8,200 6,800
16/10/2025 7,500 0 (0%) 600 4.5 0 0 7,500 8,200 6,800
15/10/2025 7,500 0 (0%) 1 0.01 0 0 7,500 8,200 6,800
14/10/2025 7,500 -0.1 (-1.32%) 400 3 0 0 7,600 8,300 6,900
13/10/2025 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
10/10/2025 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
09/10/2025 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
08/10/2025 7,600 -0.1 (-1.3%) 100 0.76 0 0 7,700 8,400 7,000
07/10/2025 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
06/10/2025 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
03/10/2025 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
02/10/2025 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
01/10/2025 7,700 0 (0%) 300 2.31 0 0 7,700 8,400 7,000
30/09/2025 7,700 0.1 (1.32%) 100 0.77 0 0 7,600 8,300 6,900
29/09/2025 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
26/09/2025 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
25/09/2025 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
24/09/2025 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
23/09/2025 7,600 0 (0%) 1,500 11.4 0 0 7,600 8,300 6,900
22/09/2025 7,600 0 (0%) 400 3.04 0 0 7,600 8,300 6,900
19/09/2025 7,600 0 (0%) 1,103 8.38 0 0 7,600 8,300 6,900
18/09/2025 7,600 0 (0%) 1 0.01 0 0 7,600 8,300 6,900
17/09/2025 7,600 0.1 (1.33%) 621 4.67 0 0 7,500 8,200 6,800
16/09/2025 7,500 -0.4 (-5.06%) 6,300 47.55 0 0 7,900 8,600 7,200
15/09/2025 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
12/09/2025 7,900 0 (0%) 200 1.58 0 0 7,900 8,600 7,200
11/09/2025 7,900 0 (0%) 2,700 21.33 0 0 7,900 8,600 7,200
10/09/2025 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
09/09/2025 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
08/09/2025 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
05/09/2025 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200

Dữ liệu lịch sử - BSC

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