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
06/05/2026 7,650 0.2 (2.68%) 75,400 567. 0 0 7,450 7,970 6,930
05/05/2026 7,450 0.08 (1.09%) 69,400 513.34 0 0 7,370 7,880 6,860
04/05/2026 7,370 -0.05 (-0.67%) 8,100 59.65 0 0 7,420 7,930 6,910
29/04/2026 7,420 -0.06 (-0.8%) 8,700 62.56 0 0 7,480 8,000 6,960
28/04/2026 7,480 -0.01 (-0.13%) 6,700 48. 0 0 7,490 8,010 6,970
24/04/2026 7,490 -0.01 (-0.13%) 8,300 59.95 0 0 7,500 8,020 6,980
23/04/2026 7,500 -0.15 (-1.96%) 11,300 82.25 0 0 7,650 8,180 7,120
22/04/2026 7,650 -0.1 (-1.29%) 15,400 115.6 0 0 7,750 8,290 7,210
21/04/2026 7,750 0.13 (1.71%) 55,800 419.47 0 0 7,620 8,150 7,090
20/04/2026 7,620 -0.03 (-0.39%) 17,900 136.09 0 0 7,650 8,180 7,120
17/04/2026 7,650 -0.05 (-0.65%) 26,100 197.71 0 0 7,700 8,230 7,170
16/04/2026 7,700 0 (0%) 31,400 236.95 0 0 7,700 8,230 7,170
15/04/2026 7,700 0.12 (1.58%) 73,100 552.04 0 0 7,580 8,110 7,050
14/04/2026 7,580 -0.01 (-0.13%) 37,700 285.14 0 0 7,590 8,120 7,060
13/04/2026 7,590 0 (0%) 34,300 258.79 0 0 7,590 8,120 7,060
10/04/2026 7,590 0.04 (0.53%) 19,200 145.74 0 0 7,550 8,070 7,030
09/04/2026 7,550 -0.12 (-1.56%) 9,300 69.85 0 0 7,670 8,200 7,140
08/04/2026 7,670 0.19 (2.54%) 38,100 289.24 0 0 7,480 8,000 6,960
07/04/2026 7,480 0.01 (0.13%) 2,100 15.72 0 0 7,470 7,990 6,950
06/04/2026 7,470 0.01 (0.13%) 28,300 211.49 0 0 7,460 7,980 6,940
03/04/2026 7,460 0.05 (0.67%) 68,700 513.21 0 0 7,410 7,920 6,900
02/04/2026 7,410 -0.07 (-0.94%) 36,100 268.88 0 0 7,480 8,000 6,960
01/04/2026 7,480 0.14 (1.91%) 36,800 274.27 0 0 7,340 7,850 6,830
31/03/2026 7,340 0.02 (0.27%) 37,400 274.97 0 0 7,320 7,830 6,810
30/03/2026 7,320 0.07 (0.97%) 9,600 69.56 0 0 7,250 7,750 6,750
27/03/2026 7,250 0.14 (1.97%) 56,200 404.79 0 0 7,110 7,600 6,620
26/03/2026 7,110 0.02 (0.28%) 18,000 127.77 0 0 7,090 7,580 6,600
25/03/2026 7,090 -0.02 (-0.28%) 10,400 73.73 0 0 7,110 7,600 6,620
24/03/2026 7,110 -0.19 (-2.6%) 5,700 40.78 0 0 7,300 7,810 6,790
23/03/2026 7,300 -0.01 (-0.14%) 13,400 92.9 0 0 7,310 7,820 6,800
20/03/2026 7,310 0 (0%) 1,400 10.02 0 0 7,310 7,820 6,800
19/03/2026 7,310 -0.09 (-1.22%) 2,300 16.68 0 0 7,400 7,910 6,890
18/03/2026 7,400 -0.1 (-1.33%) 5,100 37.92 0 0 7,500 8,020 6,980
17/03/2026 7,500 0.16 (2.18%) 11,900 85.94 0 0 7,340 7,850 6,830
16/03/2026 7,340 0 (0%) 4,900 35.59 3,536,026 24,151.06 7,340 7,850 6,830
13/03/2026 7,340 -0.04 (-0.54%) 3,400 24.88 0 0 7,380 7,890 6,870
12/03/2026 7,380 -0.01 (-0.14%) 4,600 33.9 71,000 488.48 7,390 7,900 6,880
11/03/2026 7,390 0.24 (3.36%) 4,400 32.07 0 0 7,150 7,650 6,650
10/03/2026 7,150 -0.17 (-2.32%) 64,300 455.01 0 0 7,320 7,830 6,810
09/03/2026 7,320 -0.55 (-6.99%) 27,800 203.56 0 0 7,870 8,420 7,320
06/03/2026 7,870 -0.01 (-0.13%) 61,600 488.32 0 0 7,880 8,430 7,330
05/03/2026 7,880 0.13 (1.68%) 39,200 310.25 0 0 7,750 8,290 7,210
04/03/2026 7,750 -0.14 (-1.77%) 47,300 368.1 0 0 7,890 8,440 7,340
03/03/2026 7,890 0.04 (0.51%) 67,000 516.71 0 0 7,850 8,390 7,310
02/03/2026 7,850 -0.15 (-1.88%) 33,800 261.23 0 0 8,000 8,560 7,440
27/02/2026 8,000 0.01 (0.13%) 29,700 237.63 0 0 7,990 8,540 7,440
26/02/2026 7,990 0.04 (0.5%) 19,200 152.93 0 0 7,950 8,500 7,400
25/02/2026 7,950 0 (0%) 45,400 359.54 0 0 7,950 8,500 7,400
24/02/2026 7,950 0.1 (1.27%) 57,800 457.52 0 0 7,850 8,390 7,310
23/02/2026 7,850 0.05 (0.64%) 19,500 152.52 0 0 7,800 8,340 7,260
13/02/2026 7,800 0.03 (0.39%) 8,000 62.59 0 0 7,770 8,310 7,230
12/02/2026 7,770 -0.22 (-2.75%) 46,600 363.62 0 0 7,990 8,540 7,440
11/02/2026 7,990 0.14 (1.78%) 25,300 201.9 0 0 7,850 8,390 7,310
10/02/2026 7,850 -0.08 (-1.01%) 24,700 195.04 0 0 7,930 8,480 7,380
09/02/2026 7,930 -0.05 (-0.63%) 38,000 302.14 0 0 7,980 8,530 7,430
06/02/2026 7,980 -0.02 (-0.25%) 71,700 573.77 0 0 8,000 8,560 7,440
05/02/2026 8,000 0 (0%) 51,100 408.14 0 0 8,000 8,560 7,440
04/02/2026 8,000 0.01 (0.13%) 13,700 109.71 0 0 7,990 8,540 7,440
03/02/2026 7,990 0.04 (0.5%) 18,500 149.89 0 0 7,950 8,500 7,400
02/02/2026 7,950 0.05 (0.63%) 8,900 70.13 0 0 7,900 8,450 7,350
30/01/2026 7,900 -0.07 (-0.88%) 20,000 157.51 0 0 7,970 8,520 7,420
29/01/2026 7,970 -0.03 (-0.38%) 11,400 90.78 0 0 8,000 8,560 7,440
28/01/2026 8,000 0.01 (0.13%) 14,300 117.51 0 0 7,990 8,540 7,440
27/01/2026 7,990 -0.01 (-0.13%) 11,800 93.84 0 0 8,000 8,560 7,440
26/01/2026 8,000 -0.09 (-1.11%) 1,600 12.78 0 0 8,090 8,650 7,530
23/01/2026 8,090 0.02 (0.25%) 79,700 644.91 0 0 8,070 8,630 7,510
22/01/2026 8,070 -0.07 (-0.86%) 83,500 670.45 0 0 8,140 8,700 7,580
21/01/2026 8,140 -0.16 (-1.93%) 66,800 529.78 0 0 8,300 8,880 7,720
20/01/2026 8,300 -0.05 (-0.6%) 6,300 52.28 0 0 8,350 8,930 7,770
19/01/2026 8,350 0.06 (0.72%) 24,100 199.7 0 0 8,290 8,870 7,710
16/01/2026 8,290 0 (0%) 39,300 325.77 0 0 8,290 8,870 7,710
15/01/2026 8,290 -0.01 (-0.12%) 55,300 457.8 0 0 8,300 8,880 7,720
14/01/2026 8,300 -0.2 (-2.35%) 25,200 210.11 0 0 8,500 9,090 7,910
13/01/2026 8,500 0.1 (1.19%) 55,300 467.71 0 0 8,400 8,980 7,820
12/01/2026 8,400 0.2 (2.44%) 47,500 396.46 0 0 8,200 8,770 7,630
09/01/2026 8,200 0 (0%) 64,300 525.47 0 0 8,200 8,770 7,630
08/01/2026 8,200 0.05 (0.61%) 90,700 740.83 0 0 8,150 8,720 7,580
07/01/2026 8,150 0.05 (0.62%) 46,900 380.81 0 0 8,100 8,660 7,540
06/01/2026 8,100 0.02 (0.25%) 76,100 613.98 0 0 8,080 8,640 7,520
05/01/2026 8,080 0 (0%) 61,200 493.85 0 0 8,080 8,640 7,520
31/12/2025 8,080 -0.21 (-2.53%) 11,000 89.09 0 0 8,290 8,870 7,710
30/12/2025 8,290 0.19 (2.35%) 40,100 325.64 0 0 8,100 8,660 7,540
29/12/2025 8,100 0.03 (0.37%) 21,900 177.29 0 0 8,070 8,630 7,510
26/12/2025 8,070 0.03 (0.37%) 103,700 831.8 0 0 8,040 8,600 7,480
25/12/2025 8,040 -0.03 (-0.37%) 3,900 31.65 0 0 8,070 8,630 7,510
24/12/2025 8,070 0.07 (0.88%) 25,400 205.17 0 0 8,000 8,560 7,440
23/12/2025 8,000 -0.01 (-0.12%) 49,100 393.48 0 0 8,010 8,570 7,450
22/12/2025 8,010 0.01 (0.13%) 17,700 141.99 0 0 8,000 8,560 7,440
19/12/2025 8,000 -0.12 (-1.48%) 11,800 94.51 0 0 8,120 8,680 7,560
18/12/2025 8,120 0.01 (0.12%) 2,200 17.83 0 0 8,110 8,670 7,550
17/12/2025 8,110 -0.04 (-0.49%) 8,100 65.48 0 0 8,150 8,720 7,580
16/12/2025 8,150 0.14 (1.75%) 8,900 71.18 0 0 8,010 8,570 7,450
15/12/2025 8,010 -0.02 (-0.25%) 17,300 137.56 0 0 8,030 8,590 7,470
12/12/2025 8,030 -0.17 (-2.07%) 75,000 606.64 0 0 8,200 8,770 7,630
11/12/2025 8,200 -0.02 (-0.24%) 13,000 106.25 0 0 8,220 8,790 7,650
10/12/2025 8,220 0 (0%) 13,400 108.85 0 0 8,220 8,790 7,650
09/12/2025 8,220 -0.06 (-0.72%) 63,800 517.36 2,319,553 19,020.33 8,280 8,850 7,710
08/12/2025 8,280 0.08 (0.98%) 14,200 116.9 2,400,000 19,680 8,200 8,770 7,630
05/12/2025 8,200 -0.07 (-0.85%) 33,200 273.43 0 0 8,270 8,840 7,700
04/12/2025 8,270 -0.06 (-0.72%) 22,800 189.79 0 0 8,330 8,910 7,750
03/12/2025 8,330 0.06 (0.73%) 12,200 101.4 0 0 8,270 8,840 7,700
02/12/2025 8,270 -0.12 (-1.43%) 100,200 823.74 525,600 4,541.18 8,390 8,970 7,810
01/12/2025 8,390 -0.03 (-0.36%) 17,100 142.12 0 0 8,420 9,000 7,840
28/11/2025 8,420 -0.11 (-1.29%) 6,500 54.14 0 0 8,530 9,120 7,940
27/11/2025 8,530 0.09 (1.07%) 6,500 55.78 0 0 8,440 9,030 7,850
26/11/2025 8,440 0.04 (0.48%) 56,600 472.17 0 0 8,400 8,980 7,820
25/11/2025 8,400 -0.1 (-1.18%) 117,700 986.46 0 0 8,500 9,090 7,910
24/11/2025 8,500 -0.2 (-2.3%) 34,400 293.81 0 0 8,700 9,300 8,100
21/11/2025 8,700 0 (0%) 124,000 1,055.09 0 0 8,700 9,300 8,100
20/11/2025 8,700 -0.19 (-2.14%) 43,900 377.92 0 0 8,890 9,510 8,270
19/11/2025 8,890 -0.01 (-0.11%) 33,000 292.28 0 0 8,900 9,520 8,280
18/11/2025 8,900 0 (0%) 11,900 105.23 0 0 8,900 9,520 8,280
17/11/2025 8,900 0.22 (2.53%) 63,600 566.82 0 0 8,680 9,280 8,080
14/11/2025 8,680 -0.02 (-0.23%) 10,200 87.1 0 0 8,700 9,300 8,100
13/11/2025 8,700 -0.14 (-1.58%) 9,500 82.7 71,000 670.95 8,840 9,450 8,230
12/11/2025 8,840 0.24 (2.79%) 59,400 519.89 0 0 8,600 9,200 8,000
11/11/2025 8,600 0.04 (0.47%) 12,800 108.93 0 0 8,560 9,150 7,970
10/11/2025 8,560 -0.31 (-3.49%) 4,800 41.92 0 0 8,870 9,490 8,250
07/11/2025 8,870 -0.02 (-0.22%) 1,100 9.38 0 0 8,890 9,510 8,270
06/11/2025 8,890 -0.11 (-1.22%) 14,200 122.96 0 0 9,000 9,630 8,370

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