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
26/03/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
25/03/2026 7,800 -0.1 (-1.27%) 134 1.05 0 0 7,900 8,600 7,200
24/03/2026 7,900 0.3 (3.95%) 1,281 9.05 0 0 7,600 8,300 6,900
23/03/2026 7,600 0 (0%) 48 0.36 0 0 7,600 8,300 6,900
20/03/2026 7,600 -0.3 (-3.8%) 1,702 12.43 0 0 7,900 8,600 7,200
19/03/2026 7,900 -0.5 (-5.95%) 5,200 39.59 0 0 8,400 9,200 7,600
18/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
17/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
16/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
13/03/2026 8,400 0 (0%) 36 0.27 0 0 8,400 9,200 7,600
12/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
11/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
10/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
09/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
06/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
05/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
04/03/2026 8,400 0.4 (5%) 101 0.85 0 0 8,000 8,800 7,200
03/03/2026 8,000 -0.6 (-6.98%) 400 3.18 0 0 8,600 9,400 7,800
02/03/2026 8,600 0 (0%) 4 0.03 0 0 8,600 9,400 7,800
27/02/2026 8,600 0 (0%) 1 0.01 0 0 8,600 9,400 7,800
26/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
25/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
24/02/2026 8,600 0 (0%) 1 0.01 0 0 8,600 9,400 7,800
23/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
13/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
12/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
11/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
10/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
09/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
06/02/2026 8,600 0.2 (2.38%) 300 2.6 0 0 8,400 9,200 7,600
05/02/2026 8,400 -0.2 (-2.33%) 100 0.84 0 0 8,600 9,400 7,800
04/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
03/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
02/02/2026 8,600 0.2 (2.38%) 510 4.43 0 0 8,400 9,200 7,600
30/01/2026 8,400 -0.3 (-3.45%) 3,100 24.64 0 0 8,700 9,500 7,900
29/01/2026 8,700 -0.2 (-2.25%) 200 1.68 0 0 8,900 9,700 8,100
28/01/2026 8,900 0 (0%) 1 0.01 0 0 8,900 9,700 8,100
27/01/2026 8,900 0 (0%) 5 0.04 0 0 8,900 9,700 8,100
26/01/2026 8,900 0.6 (7.23%) 100 0.89 0 0 8,300 9,100 7,500
23/01/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
22/01/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
21/01/2026 8,300 0.3 (3.75%) 100 0.83 0 0 8,000 8,800 7,200
20/01/2026 8,000 -0.5 (-5.88%) 416 3.23 0 0 8,500 9,300 7,700
19/01/2026 8,500 0 (0%) 9 0.07 0 0 8,500 9,300 7,700
16/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
15/01/2026 8,500 0 (0%) 2 0.02 0 0 8,500 9,300 7,700
14/01/2026 8,500 0 (0%) 1 0.01 0 0 8,500 9,300 7,700
13/01/2026 8,500 0 (0%) 1 0.01 0 0 8,500 9,300 7,700
12/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
09/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
08/01/2026 8,500 0 (0%) 912 7.18 0 0 8,500 9,300 7,700
07/01/2026 8,500 0.4 (4.94%) 1,000 7.76 0 0 8,100 8,900 7,300
06/01/2026 8,100 -0.8 (-8.99%) 100 0.81 0 0 8,900 9,700 8,100
05/01/2026 8,900 0 (0%) 200 1.78 0 0 8,900 9,700 8,100
31/12/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
30/12/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
29/12/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
26/12/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
25/12/2025 8,900 0 (0%) 98 0.79 0 0 8,900 9,700 8,100
24/12/2025 8,900 0 (0%) 510 4.4 0 0 8,900 9,700 8,100
23/12/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
22/12/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
19/12/2025 8,900 0 (0%) 1,000 8.87 0 0 8,900 9,700 8,100
18/12/2025 8,900 0.2 (2.3%) 1,500 13.35 0 0 8,700 9,500 7,900
17/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
16/12/2025 8,700 0 (0%) 400 3.33 0 0 8,700 9,500 7,900
15/12/2025 8,700 0 (0%) 2 0.02 0 0 8,700 9,500 7,900
12/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
11/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
10/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
09/12/2025 8,700 -0.2 (-2.25%) 36,300 298.85 0 0 8,900 9,700 8,100
08/12/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
05/12/2025 8,900 0 (0%) 2 0.02 0 0 8,900 9,700 8,100
04/12/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
03/12/2025 8,900 0 (0%) 800 7.07 0 0 8,900 9,700 8,100
02/12/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
01/12/2025 8,900 0 (0%) 0 0 446,236 3,748.38 8,900 9,700 8,100
28/11/2025 8,900 0 (0%) 0 0 1,000,000 8,600 8,900 9,700 8,100
27/11/2025 8,900 0 (0%) 0 0 1,000,000 8,500 8,900 9,700 8,100
26/11/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
25/11/2025 8,900 0 (0%) 2 0.02 1,000,000 8,600 8,900 9,700 8,100
24/11/2025 8,900 0 (0%) 76 0.62 0 0 8,900 9,700 8,100
21/11/2025 8,900 0 (0%) 40 0.35 925,612 7,960.26 8,900 9,700 8,100
20/11/2025 8,900 0 (0%) 105 0.93 604,822 5,201.47 8,900 9,700 8,100
19/11/2025 8,900 0.3 (3.49%) 1,000 8.66 2,943,519 25,456.68 8,600 9,400 7,800
18/11/2025 8,600 -0.3 (-3.37%) 5,200 44.94 1,373,292 11,810.31 8,900 9,700 8,100
17/11/2025 8,900 0 (0%) 105 0.93 0 0 8,900 9,700 8,100
14/11/2025 8,900 0 (0%) 1 0.01 0 0 8,900 9,700 8,100
13/11/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
12/11/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
11/11/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
10/11/2025 8,900 0 (0%) 4 0.03 0 0 8,900 9,700 8,100
07/11/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
06/11/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
05/11/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
04/11/2025 8,900 0 (0%) 1 0.01 0 0 8,900 9,700 8,100
03/11/2025 8,900 0.4 (4.71%) 3,300 27.53 0 0 8,500 9,300 7,700
31/10/2025 8,500 0 (0%) 700 5.7 0 0 8,500 9,300 7,700
30/10/2025 8,500 -0.4 (-4.49%) 5,600 47.55 0 0 8,900 9,700 8,100
29/10/2025 8,900 -0.3 (-3.26%) 11,121 93.34 0 0 9,200 10,100 8,300
28/10/2025 9,200 -1 (-9.8%) 2,200 20.24 0 0 10,200 11,200 9,200
27/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
24/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
23/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
22/10/2025 10,200 0.8 (8.51%) 300 2.92 0 0 9,400 10,300 8,500
21/10/2025 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
20/10/2025 9,400 -0.1 (-1.05%) 6,110 53.24 0 0 9,500 10,400 8,600
17/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
16/10/2025 9,500 0.3 (3.26%) 100 0.95 0 0 9,200 10,100 8,300
15/10/2025 9,200 -0.9 (-8.91%) 1,300 11.96 0 0 10,100 11,100 9,100
14/10/2025 10,100 0.2 (2.02%) 1,171 10.66 0 0 9,900 10,800 9,000
13/10/2025 9,900 0 (0%) 3,131 28.57 0 0 9,900 10,800 9,000
10/10/2025 9,900 0 (0%) 2,408 22.05 0 0 9,900 10,800 9,000
09/10/2025 9,900 -1 (-9.17%) 725 7.18 0 0 10,900 11,900 9,900
08/10/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
07/10/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
06/10/2025 10,900 0 (0%) 1 0.01 0 0 10,900 11,900 9,900
03/10/2025 10,900 0.7 (6.86%) 5,605 60.99 0 0 10,200 11,200 9,200
02/10/2025 10,200 0.5 (5.15%) 1,105 10.36 0 0 9,700 10,600 8,800
01/10/2025 9,700 -0.1 (-1.02%) 200 1.94 0 0 9,800 10,700 8,900
30/09/2025 9,800 0 (0%) 100 0.98 0 0 9,800 10,700 8,900
29/09/2025 9,800 -0.2 (-2%) 5,409 52.4 0 0 10,000 11,000 9,000
26/09/2025 10,000 0.1 (1.01%) 480 4.68 0 0 9,900 10,800 9,000

Dữ liệu lịch sử - BSC

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