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
02/04/2026 7,350 0 (0%) 0 0 0 0 7,350 0 0
01/04/2026 7,350 0 (0%) 1,100 8.09 0 0 7,350 7,860 6,840
31/03/2026 7,350 -0.05 (-0.68%) 1,100 8.01 0 0 7,400 7,910 6,890
30/03/2026 7,400 0 (0%) 200 1.48 0 0 7,400 7,910 6,890
27/03/2026 7,400 0.01 (0.14%) 400 2.96 0 0 7,390 7,900 6,880
26/03/2026 7,390 0 (0%) 2,300 16.14 0 0 7,390 7,900 6,880
25/03/2026 7,390 -0.08 (-1.07%) 900 6.38 0 0 7,470 7,990 6,950
24/03/2026 7,470 -0.01 (-0.13%) 800 5.75 0 0 7,480 8,000 6,960
23/03/2026 7,480 0.13 (1.77%) 1,700 12.16 0 0 7,350 7,860 6,840
20/03/2026 7,350 -0.43 (-5.53%) 3,200 23.54 0 0 7,780 8,320 7,240
19/03/2026 7,780 0.09 (1.17%) 2,400 17.71 0 0 7,690 8,220 7,160
18/03/2026 7,690 -0.03 (-0.39%) 800 6.05 0 0 7,720 8,260 7,180
17/03/2026 7,720 0.19 (2.52%) 400 3.05 0 0 7,530 8,050 7,010
16/03/2026 7,530 -0.42 (-5.28%) 3,500 26.38 0 0 7,950 8,500 7,400
13/03/2026 7,950 -0.05 (-0.63%) 400 3.14 0 0 8,000 8,560 7,440
12/03/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
11/03/2026 8,000 0 (0%) 2,300 17.73 0 0 8,000 8,560 7,440
10/03/2026 8,000 0.4 (5.26%) 400 3.2 0 0 7,600 8,130 7,070
09/03/2026 7,600 0 (0%) 400 3.04 0 0 7,600 8,130 7,070
06/03/2026 7,600 0 (0%) 2,800 21.28 0 0 7,600 8,130 7,070
05/03/2026 7,600 0 (0%) 400 3.12 0 0 7,600 8,130 7,070
04/03/2026 7,600 -0.01 (-0.13%) 10,200 77.59 0 0 7,610 8,140 7,080
03/03/2026 7,610 -0.39 (-4.88%) 8,600 65.96 0 0 8,000 8,560 7,440
02/03/2026 8,000 0 (0%) 1,700 13.19 0 0 8,000 8,560 7,440
27/02/2026 8,000 -0.23 (-2.79%) 3,000 24.43 0 0 8,230 8,800 7,660
26/02/2026 8,230 0.13 (1.6%) 1,000 8. 0 0 8,100 8,660 7,540
25/02/2026 8,100 0 (0%) 400 3.25 0 0 8,100 8,660 7,540
24/02/2026 8,100 0 (0%) 1,500 12.15 0 0 8,100 8,660 7,540
23/02/2026 8,100 0.1 (1.25%) 1,500 12.5 0 0 8,000 8,560 7,440
13/02/2026 8,000 0 (0%) 300 2.4 0 0 8,000 8,560 7,440
12/02/2026 8,000 -0.05 (-0.62%) 500 4 0 0 8,050 8,610 7,490
11/02/2026 8,050 0 (0%) 100 0.81 0 0 8,050 8,610 7,490
10/02/2026 8,050 0.25 (3.21%) 300 2.37 0 0 7,800 8,340 7,260
09/02/2026 7,800 -0.39 (-4.76%) 1,700 13.56 0 0 8,190 8,760 7,620
06/02/2026 8,190 0 (0%) 100 0.82 0 0 8,190 8,760 7,620
05/02/2026 8,190 -0.01 (-0.12%) 1,200 9.84 0 0 8,200 8,770 7,630
04/02/2026 8,200 0.02 (0.24%) 5,500 44.66 0 0 8,180 8,750 7,610
03/02/2026 8,180 -0.01 (-0.12%) 300 2.45 0 0 8,190 8,760 7,620
02/02/2026 8,190 -0.01 (-0.12%) 600 4.76 0 0 8,200 8,770 7,630
30/01/2026 8,200 0.28 (3.54%) 700 5.74 0 0 7,920 8,470 7,370
29/01/2026 7,920 -0.08 (-1%) 4,400 34.62 0 0 8,000 8,560 7,440
28/01/2026 8,000 0 (0%) 3,700 29.71 0 0 8,000 8,560 7,440
27/01/2026 8,000 0 (0%) 400 3.2 0 0 8,000 8,560 7,440
26/01/2026 8,000 -0.01 (-0.12%) 1,800 14.42 0 0 8,010 8,570 7,450
23/01/2026 8,010 -0.18 (-2.2%) 26,600 214.42 0 0 8,190 8,760 7,620
22/01/2026 8,190 0.03 (0.37%) 1,200 9.84 0 0 8,160 8,730 7,590
21/01/2026 8,160 -0.17 (-2.04%) 2,500 20.36 0 0 8,330 8,910 7,750
20/01/2026 8,330 0 (0%) 0 0 0 0 8,330 8,910 7,750
19/01/2026 8,330 -0.04 (-0.48%) 20,000 164.95 0 0 8,370 8,950 7,790
16/01/2026 8,370 0 (0%) 800 6.64 0 0 8,370 8,950 7,790
15/01/2026 8,370 0 (0%) 700 5.85 0 0 8,370 8,950 7,790
14/01/2026 8,370 0 (0%) 700 5.8 0 0 8,370 8,950 7,790
13/01/2026 8,370 0.01 (0.12%) 1,100 9.2 0 0 8,360 8,940 7,780
12/01/2026 8,360 0.16 (1.95%) 5,400 44.44 0 0 8,200 8,770 7,630
09/01/2026 8,200 0.08 (0.99%) 5,700 46.71 0 0 8,120 8,680 7,560
08/01/2026 8,120 -0.17 (-2.05%) 5,100 41.39 0 0 8,290 8,870 7,710
07/01/2026 8,290 0 (0%) 100 0.83 0 0 8,290 8,870 7,710
06/01/2026 8,290 0.1 (1.22%) 3,100 25.6 0 0 8,190 8,760 7,620
05/01/2026 8,190 0.02 (0.24%) 11,000 89.41 0 0 8,170 8,740 7,600
31/12/2025 8,170 -0.01 (-0.12%) 5,400 44.35 0 0 8,180 8,750 7,610
30/12/2025 8,180 0.03 (0.37%) 9,700 80.05 0 0 8,150 8,720 7,580
29/12/2025 8,150 -0.01 (-0.12%) 7,200 58.58 0 0 8,160 8,730 7,590
26/12/2025 8,160 -0.2 (-2.39%) 1,300 10.58 0 0 8,360 8,940 7,780
25/12/2025 8,360 -0.04 (-0.48%) 6,200 51.31 0 0 8,400 8,980 7,820
24/12/2025 8,400 0 (0%) 7,600 63.46 0 0 8,400 8,980 7,820
23/12/2025 8,400 -0.05 (-0.59%) 17,000 142.94 0 0 8,450 9,040 7,860
22/12/2025 8,450 0.04 (0.48%) 16,700 141.05 0 0 8,410 8,990 7,830
19/12/2025 8,410 -0.34 (-3.89%) 3,600 30.27 0 0 8,750 9,360 8,140
18/12/2025 8,750 0 (0%) 0 0 0 0 8,750 9,360 8,140
17/12/2025 8,750 0 (0%) 0 0 0 0 8,750 9,360 8,140
16/12/2025 8,750 0.05 (0.57%) 2,000 16.96 0 0 8,700 9,300 8,100
15/12/2025 8,700 0.2 (2.35%) 1,500 12.89 0 0 8,500 9,090 7,910
12/12/2025 8,500 -0.15 (-1.73%) 4,700 39.7 0 0 8,650 9,250 8,050
11/12/2025 8,650 0.18 (2.13%) 1,900 16.36 0 0 8,470 9,060 7,880
10/12/2025 8,470 -0.23 (-2.64%) 100 0.85 0 0 8,700 9,300 8,100
09/12/2025 8,700 0.1 (1.16%) 3,100 26.76 0 0 8,600 9,200 8,000
08/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,200 8,000
05/12/2025 8,600 -0.09 (-1.04%) 17,400 147.85 0 0 8,690 9,290 8,090
04/12/2025 8,690 0.01 (0.12%) 3,400 29.26 0 0 8,680 9,280 8,080
03/12/2025 8,680 0.18 (2.12%) 9,000 76.76 0 0 8,500 9,090 7,910
02/12/2025 8,500 0.29 (3.53%) 1,300 11.05 0 0 8,210 8,780 7,640
01/12/2025 8,210 -0.39 (-4.53%) 1,400 11.6 0 0 8,600 9,200 8,000
28/11/2025 8,600 0.04 (0.47%) 3,900 33.24 0 0 8,560 9,150 7,970
27/11/2025 8,560 -0.03 (-0.35%) 19,400 166.43 0 0 8,590 9,190 7,990
26/11/2025 8,590 0.01 (0.12%) 3,000 25.81 0 0 8,580 9,180 7,980
25/11/2025 8,580 -0.04 (-0.46%) 16,300 140.2 0 0 8,620 9,220 8,020
24/11/2025 8,620 0.05 (0.58%) 19,300 172.37 0 0 8,570 9,160 7,980
21/11/2025 8,570 -0.23 (-2.61%) 1,900 16.38 0 0 8,800 9,410 8,190
20/11/2025 8,800 -0.14 (-1.57%) 7,000 59.92 0 0 8,940 9,560 8,320
19/11/2025 8,940 0 (0%) 0 0 0 0 8,940 9,560 8,320
18/11/2025 8,940 0.1 (1.13%) 4,500 40.02 0 0 8,840 9,450 8,230
17/11/2025 8,840 -0.01 (-0.11%) 15,500 137.04 0 0 8,850 9,460 8,240
14/11/2025 8,850 -0.01 (-0.11%) 14,900 130.06 0 0 8,860 9,480 8,240
13/11/2025 8,860 0.06 (0.68%) 800 7.06 0 0 8,800 9,410 8,190
12/11/2025 8,800 0.19 (2.21%) 300 2.64 0 0 8,610 9,210 8,010
11/11/2025 8,610 -0.26 (-2.93%) 3,500 30.1 0 0 8,870 9,490 8,250
10/11/2025 8,870 -0.12 (-1.33%) 300 2.62 0 0 8,990 9,610 8,370
07/11/2025 8,990 0.28 (3.21%) 5,100 44.1 0 0 8,710 9,310 8,110
06/11/2025 8,710 -0.28 (-3.11%) 16,800 148.79 0 0 8,990 9,610 8,370
05/11/2025 8,990 -0.01 (-0.11%) 1,800 15.21 0 0 9,000 9,630 8,370
04/11/2025 9,000 0 (0%) 21,500 189.48 0 0 9,000 9,630 8,370
03/11/2025 9,000 0 (0%) 2,300 20.64 0 0 9,000 9,630 8,370
31/10/2025 9,000 0.1 (1.12%) 11,500 103.34 0 0 8,900 9,520 8,280
30/10/2025 8,900 -0.2 (-2.2%) 11,600 103.24 0 0 9,100 9,730 8,470
29/10/2025 9,100 0 (0%) 10,800 98.35 0 0 9,100 9,730 8,470
28/10/2025 9,100 0.45 (5.2%) 44,200 401.36 0 0 8,650 9,250 8,050
27/10/2025 8,650 0.34 (4.09%) 22,400 193.84 0 0 8,310 8,890 7,730
24/10/2025 8,310 0 (0%) 9,900 82.26 0 0 8,310 8,890 7,730
23/10/2025 8,310 0.01 (0.12%) 3,800 31.6 0 0 8,300 8,880 7,720
22/10/2025 8,300 -0.08 (-0.95%) 16,100 133.6 0 0 8,380 8,960 7,800
21/10/2025 8,380 -0.63 (-6.99%) 67,100 571.42 0 0 9,010 9,640 8,380
20/10/2025 9,010 -0.38 (-4.05%) 21,600 197.05 0 0 9,390 10,000 8,740
17/10/2025 9,390 -0.4 (-4.09%) 22,000 208.69 0 0 9,790 10,450 9,110
16/10/2025 9,790 0.2 (2.09%) 5,500 52.16 0 0 9,590 10,250 8,920
15/10/2025 9,590 -0.13 (-1.34%) 19,900 189.61 0 0 9,720 10,400 9,040
14/10/2025 9,720 -0.73 (-6.99%) 87,100 858.05 0 0 10,450 11,150 9,720
13/10/2025 10,450 0.48 (4.81%) 104,600 1,081.09 0 0 9,970 10,650 9,280
10/10/2025 9,970 0.65 (6.97%) 84,900 832.88 0 0 9,320 9,970 8,670
09/10/2025 9,320 0 (0%) 2,500 23.55 0 0 9,320 9,970 8,670
08/10/2025 9,320 0 (0%) 10,800 100.45 0 0 9,320 9,970 8,670
07/10/2025 9,320 -0.08 (-0.85%) 7,700 72.08 0 0 9,400 10,050 8,750
06/10/2025 9,400 0 (0%) 6,900 64.6 0 0 9,400 10,050 8,750
03/10/2025 9,400 0.05 (0.53%) 4,500 42. 0 0 9,350 10,000 8,700
02/10/2025 9,350 0.03 (0.32%) 12,600 117.54 0 0 9,320 9,970 8,670

Dữ liệu lịch sử - BSC

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