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
28/05/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
27/05/2026 7,600 -0.8 (-9.52%) 500 3.8 0 0 8,400 9,200 7,600
26/05/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
25/05/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
22/05/2026 8,400 0.6 (7.69%) 2,500 19.56 0 0 7,800 8,500 7,100
21/05/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
20/05/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
19/05/2026 7,800 -0.8 (-9.3%) 4,000 31.22 0 0 8,600 9,400 7,800
18/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
15/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
14/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
13/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
12/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
11/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
08/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
07/05/2026 8,600 0 (0%) 69 0.55 0 0 8,600 9,400 7,800
06/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
05/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
04/05/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
29/04/2026 8,600 0.4 (4.88%) 110 0.94 0 0 8,200 9,000 7,400
28/04/2026 8,200 -0.1 (-1.2%) 3,900 29.69 0 0 8,300 9,100 7,500
24/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
23/04/2026 8,300 0.2 (2.47%) 300 2.5 0 0 8,100 8,900 7,300
22/04/2026 8,100 0.5 (6.58%) 1,800 14.5 0 0 7,600 8,300 6,900
21/04/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
20/04/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
17/04/2026 7,600 -0.3 (-3.8%) 301 2.39 0 0 7,900 8,600 7,200
16/04/2026 7,900 -0.4 (-4.82%) 3,000 22.61 0 0 8,300 9,100 7,500
15/04/2026 8,300 -0.9 (-9.78%) 200 1.74 0 0 9,200 10,100 8,300
14/04/2026 9,200 0.8 (9.52%) 100 0.92 0 0 8,400 9,200 7,600
13/04/2026 8,400 0.1 (1.2%) 2,100 17.67 0 0 8,300 9,100 7,500
10/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
09/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
08/04/2026 8,300 -0.1 (-1.19%) 1,800 14.94 0 0 8,400 9,200 7,600
07/04/2026 8,400 0.7 (9.09%) 100 0.84 0 0 7,700 8,400 7,000
06/04/2026 7,700 0 (0%) 100 0.77 0 0 7,700 8,400 7,000
03/04/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
02/04/2026 7,700 -0.6 (-7.23%) 100 0.77 0 0 8,300 9,100 7,500
01/04/2026 8,300 -0.1 (-1.19%) 35,100 289.07 0 0 8,400 9,200 7,600
31/03/2026 8,400 0.5 (6.33%) 100 0.84 0 0 7,900 8,600 7,200
30/03/2026 7,900 0 (0%) 700 5.53 0 0 7,900 8,600 7,200
27/03/2026 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
26/03/2026 7,900 -0.3 (-3.66%) 400 3.19 0 0 8,200 9,000 7,400
25/03/2026 8,200 0.7 (9.33%) 47,800 372.88 0 0 7,500 8,200 6,800
24/03/2026 7,500 0.4 (5.63%) 2,100 15.91 0 0 7,100 7,800 6,400
23/03/2026 7,100 -0.4 (-5.33%) 500 3.58 0 0 7,500 8,200 6,800
20/03/2026 7,500 -0.5 (-6.25%) 1,500 11.37 0 0 8,000 8,800 7,200
19/03/2026 8,000 0.4 (5.26%) 900 7 0 0 7,600 8,300 6,900
18/03/2026 7,600 -0.2 (-2.56%) 1,400 10.64 0 0 7,800 8,500 7,100
17/03/2026 7,800 -0.2 (-2.5%) 100 0.78 0 0 8,000 8,800 7,200
16/03/2026 8,000 0.3 (3.9%) 1,900 14.78 0 0 7,700 8,400 7,000
13/03/2026 7,700 0 (0%) 1,600 12.32 0 0 7,700 8,400 7,000
12/03/2026 7,700 0 (0%) 500 3.85 0 0 7,700 8,400 7,000
11/03/2026 7,700 0.2 (2.67%) 1,200 9.24 0 0 7,500 8,200 6,800
10/03/2026 7,500 -0.5 (-6.25%) 100 0.75 0 0 8,000 8,800 7,200
09/03/2026 8,000 -0.3 (-3.61%) 6,900 51.88 0 0 8,300 9,100 7,500
06/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
05/03/2026 8,300 0.3 (3.75%) 1,200 9.64 0 0 8,000 8,800 7,200
04/03/2026 8,000 -0.1 (-1.23%) 1,100 8.8 0 0 8,100 8,900 7,300
03/03/2026 8,100 -0.1 (-1.22%) 5,400 43.75 0 0 8,200 9,000 7,400
02/03/2026 8,200 -0.2 (-2.38%) 1,500 12.35 0 0 8,400 9,200 7,600
27/02/2026 8,400 0 (0%) 100 0.84 0 0 8,400 9,200 7,600
26/02/2026 8,400 0 (0%) 7,800 65.36 0 0 8,400 9,200 7,600
25/02/2026 8,400 0 (0%) 609 5.09 0 0 8,400 9,200 7,600
24/02/2026 8,400 0.3 (3.7%) 2,600 21.78 0 0 8,100 8,900 7,300
23/02/2026 8,100 -0.1 (-1.22%) 200 1.62 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%) 300 2.46 0 0 8,200 9,000 7,400
11/02/2026 8,200 0 (0%) 200 1.64 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 0.2 (2.5%) 600 4.87 0 0 8,000 8,800 7,200
06/02/2026 8,000 -0.8 (-9.09%) 5,000 40.1 0 0 8,800 9,600 8,000
05/02/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
04/02/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
03/02/2026 8,800 -0.1 (-1.12%) 1,800 15.39 0 0 8,900 9,700 8,100
02/02/2026 8,900 -0.1 (-1.11%) 703 6.26 0 0 9,000 9,900 8,100
30/01/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
29/01/2026 9,000 0.4 (4.65%) 2,200 19.38 0 0 8,600 9,400 7,800
28/01/2026 8,600 0.1 (1.18%) 2,100 18.15 0 0 8,500 9,300 7,700
27/01/2026 8,500 0 (0%) 3,801 32.39 0 0 8,500 9,300 7,700
26/01/2026 8,500 -0.6 (-6.59%) 3,836 32.67 0 0 9,100 10,000 8,200
23/01/2026 9,100 0.1 (1.11%) 2,103 18.18 0 0 9,000 9,900 8,100
22/01/2026 9,000 -1 (-10%) 400 3.6 0 0 10,000 11,000 9,000
21/01/2026 10,000 0.6 (6.38%) 2,000 17.15 0 0 9,400 10,300 8,500
20/01/2026 9,400 -0.2 (-2.08%) 32,613 285.02 0 0 9,600 10,500 8,700
19/01/2026 9,600 -1 (-9.43%) 8,051 77.29 0 0 10,600 11,600 9,600
16/01/2026 10,600 -0.3 (-2.75%) 23,200 233.4 0 0 10,900 11,900 9,900
15/01/2026 10,900 0.9 (9%) 56,306 603.28 0 0 10,000 11,000 9,000
14/01/2026 10,000 0.9 (9.89%) 33,800 338 0 0 9,100 10,000 8,200
13/01/2026 9,100 0.8 (9.64%) 44,606 404.1 0 0 8,300 9,100 7,500
12/01/2026 8,300 0.3 (3.75%) 500 4.15 0 0 8,000 8,800 7,200
09/01/2026 8,000 -0.7 (-8.05%) 3,600 28.97 0 0 8,700 9,500 7,900
08/01/2026 8,700 0.2 (2.35%) 300 2.6 0 0 8,500 9,300 7,700
07/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
06/01/2026 8,500 -0.2 (-2.3%) 6,000 51 0 0 8,700 9,500 7,900
05/01/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
31/12/2025 8,700 0.2 (2.35%) 6,400 55.68 0 0 8,500 9,300 7,700
30/12/2025 8,500 0.6 (7.59%) 900 7.17 0 0 7,900 8,600 7,200
29/12/2025 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
26/12/2025 7,900 -0.1 (-1.25%) 1,800 14.34 0 0 8,000 8,800 7,200
25/12/2025 8,000 0 (0%) 9,100 71.2 0 0 8,000 8,800 7,200
24/12/2025 8,000 0 (0%) 500 4 0 0 8,000 8,800 7,200
23/12/2025 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
22/12/2025 8,000 -0.3 (-3.61%) 12,700 101.59 0 0 8,300 9,100 7,500
19/12/2025 8,300 -0.1 (-1.19%) 2,000 16.6 0 0 8,400 9,200 7,600
18/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
17/12/2025 8,400 0 (0%) 6 0.05 0 0 8,400 9,200 7,600
16/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
15/12/2025 8,400 0 (0%) 3,000 25.2 0 0 8,400 9,200 7,600
12/12/2025 8,400 -0.1 (-1.18%) 400 3.36 0 0 8,500 9,300 7,700
11/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
10/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
09/12/2025 8,500 -0.5 (-5.56%) 3,400 29.37 0 0 9,000 9,900 8,100
08/12/2025 9,000 0.4 (4.65%) 3,200 27.76 0 0 8,600 9,400 7,800
05/12/2025 8,600 -0.4 (-4.44%) 800 6.97 0 0 9,000 9,900 8,100
04/12/2025 9,000 0.5 (5.88%) 400 3.57 0 0 8,500 9,300 7,700
03/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
02/12/2025 8,500 -0.2 (-2.3%) 3,300 28.88 0 0 8,700 9,500 7,900
01/12/2025 8,700 -0.1 (-1.14%) 8,100 68.63 0 0 8,800 9,600 8,000
28/11/2025 8,800 0.3 (3.53%) 2,000 17.37 0 0 8,500 9,300 7,700

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
LÀN SÓNG CỔ PHẦN HÓA, THOÁI VỐN DNNN ĐANG TRỞ LẠI?| CHỨNG AND CHILL
Liên kết nhanh