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
31/03/2026 8,300 0 (0%) 0 0 0 0 8,300 0 0
30/03/2026 8,300 0.4 (5.06%) 300 2.49 0 0 7,900 8,600 7,200
27/03/2026 7,900 -0.5 (-5.95%) 500 3.97 0 0 8,400 9,200 7,600
26/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
25/03/2026 8,400 0 (0%) 7,000 53.39 0 0 8,400 9,200 7,600
24/03/2026 8,400 0 (0%) 1 0.01 0 0 8,400 9,200 7,600
23/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
20/03/2026 8,400 0.6 (7.69%) 1,100 9.25 0 0 7,800 8,500 7,100
19/03/2026 7,800 -0.1 (-1.27%) 500 3.9 0 0 7,900 8,600 7,200
18/03/2026 7,900 -0.7 (-8.14%) 2,700 21.75 0 0 8,600 9,400 7,800
17/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
16/03/2026 8,600 -0.1 (-1.15%) 100 0.86 0 0 8,700 9,500 7,900
13/03/2026 8,700 0 (0%) 3 0.03 0 0 8,700 9,500 7,900
12/03/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
11/03/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
10/03/2026 8,700 0 (0%) 3,200 25.46 0 0 8,700 9,500 7,900
09/03/2026 8,700 0.1 (1.16%) 117 1.02 0 0 8,600 9,400 7,800
06/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
05/03/2026 8,600 0.1 (1.18%) 100 0.86 0 0 8,500 9,300 7,700
04/03/2026 8,500 -0.2 (-2.3%) 1,400 11.7 0 0 8,700 9,500 7,900
03/03/2026 8,700 0 (0%) 715 6.19 0 0 8,700 9,500 7,900
02/03/2026 8,700 0.4 (4.82%) 402 3.47 0 0 8,300 9,100 7,500
27/02/2026 8,300 0 (0%) 301 2.5 0 0 8,300 9,100 7,500
26/02/2026 8,300 0 (0%) 1,400 11.62 0 0 8,300 9,100 7,500
25/02/2026 8,300 -0.1 (-1.19%) 400 3.33 0 0 8,400 9,200 7,600
24/02/2026 8,400 -0.2 (-2.33%) 100 0.84 0 0 8,600 9,400 7,800
23/02/2026 8,600 0 (0%) 2,123 18.33 0 0 8,600 9,400 7,800
13/02/2026 8,600 0.4 (4.88%) 3,600 27.66 0 0 8,200 9,000 7,400
12/02/2026 8,200 -0.9 (-9.89%) 1,200 9.92 0 0 9,100 10,000 8,200
11/02/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
10/02/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
09/02/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
06/02/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
05/02/2026 9,100 0.1 (1.11%) 4,100 35.63 0 0 9,000 9,900 8,100
04/02/2026 9,000 -0.5 (-5.26%) 2,400 21.89 0 0 9,500 10,400 8,600
03/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
02/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
30/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
29/01/2026 9,500 0.5 (5.56%) 101 0.96 0 0 9,000 9,900 8,100
28/01/2026 9,000 0.1 (1.12%) 300 2.73 0 0 8,900 9,700 8,100
27/01/2026 8,900 0 (0%) 100 0.89 0 0 8,900 9,700 8,100
26/01/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
23/01/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
22/01/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
21/01/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
20/01/2026 8,900 0.5 (5.95%) 400 3.41 0 0 8,400 9,200 7,600
19/01/2026 8,400 -0.9 (-9.68%) 600 5.04 0 0 9,300 10,200 8,400
16/01/2026 9,300 -0.1 (-1.06%) 1,100 10.33 0 0 9,400 10,300 8,500
15/01/2026 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
14/01/2026 9,400 0 (0%) 5 0.04 0 0 9,400 10,300 8,500
13/01/2026 9,400 0 (0%) 10 0.09 0 0 9,400 10,300 8,500
12/01/2026 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
09/01/2026 9,400 -0.2 (-2.08%) 400 3.8 0 0 9,600 10,500 8,700
08/01/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
07/01/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
06/01/2026 9,600 0.2 (2.13%) 200 1.92 0 0 9,400 10,300 8,500
05/01/2026 9,400 -0.1 (-1.05%) 1,000 9.4 0 0 9,500 10,400 8,600
31/12/2025 9,500 0.5 (5.56%) 200 1.89 0 0 9,000 9,900 8,100
30/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
29/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
26/12/2025 9,000 -0.1 (-1.1%) 300 2.65 0 0 9,100 10,000 8,200
25/12/2025 9,100 0 (0%) 200 1.82 0 0 9,100 10,000 8,200
24/12/2025 9,100 -0.1 (-1.09%) 400 3.64 0 0 9,200 10,100 8,300
23/12/2025 9,200 -0.3 (-3.16%) 100 0.92 0 0 9,500 10,400 8,600
22/12/2025 9,500 0 (0%) 1,000 9.5 0 0 9,500 10,400 8,600
19/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
18/12/2025 9,500 0 (0%) 33 0.3 0 0 9,500 10,400 8,600
17/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
16/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
15/12/2025 9,500 0 (0%) 1,200 11.4 0 0 9,500 10,400 8,600
12/12/2025 9,500 0.5 (5.56%) 200 1.85 0 0 9,000 9,900 8,100
11/12/2025 9,000 0 (0%) 200 1.81 0 0 9,000 9,900 8,100
10/12/2025 9,000 0 (0%) 2 0.02 0 0 9,000 9,900 8,100
09/12/2025 9,000 -0.2 (-2.17%) 23,300 214.31 0 0 9,200 10,100 8,300
08/12/2025 9,200 -0.1 (-1.08%) 6,600 63.18 0 0 9,300 10,200 8,400
05/12/2025 9,300 -0.7 (-7.%) 1,047 9.83 0 0 10,000 11,000 9,000
04/12/2025 10,000 0 (0%) 503 4.79 0 0 10,000 11,000 9,000
03/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
02/12/2025 10,000 -0.1 (-0.99%) 4,200 39.18 0 0 10,100 11,100 9,100
01/12/2025 10,100 0 (0%) 1,200 12.12 0 0 10,100 11,100 9,100
28/11/2025 10,100 0 (0%) 7,100 72.35 0 0 10,100 11,100 9,100
27/11/2025 10,100 -0.3 (-2.88%) 5,400 55.36 0 0 10,400 11,400 9,400
26/11/2025 10,400 0.7 (7.22%) 2,449 25.34 0 0 9,700 10,600 8,800
25/11/2025 9,700 -0.3 (-3%) 6,001 59.58 0 0 10,000 11,000 9,000
24/11/2025 10,000 0.1 (1.01%) 2,100 20.9 0 0 9,900 10,800 9,000
21/11/2025 9,900 0 (0%) 1,500 14.89 0 0 9,900 10,800 9,000
20/11/2025 9,900 0.2 (2.06%) 1,601 15.76 0 0 9,700 10,600 8,800
19/11/2025 9,700 0.7 (7.78%) 800 7.76 0 0 9,000 9,900 8,100
18/11/2025 9,000 -0.7 (-7.22%) 820 7.58 0 0 9,700 10,600 8,800
17/11/2025 9,700 -0.1 (-1.02%) 3,500 33.83 0 0 9,800 10,700 8,900
14/11/2025 9,800 0 (0%) 1 0.01 0 0 9,800 10,700 8,900
13/11/2025 9,800 -0.4 (-3.92%) 2,500 24.58 0 0 10,200 11,200 9,200
12/11/2025 10,200 0.2 (2%) 200 2.04 0 0 10,000 11,000 9,000
11/11/2025 10,000 0 (0%) 1,400 13.38 0 0 10,000 11,000 9,000
10/11/2025 10,000 0.3 (3.09%) 4,200 42 0 0 9,700 10,600 8,800
07/11/2025 9,700 -0.1 (-1.02%) 1,300 12.76 0 0 9,800 10,700 8,900
06/11/2025 9,800 -0.5 (-4.85%) 4,210 40.46 0 0 10,300 11,300 9,300
05/11/2025 10,300 -0.1 (-0.96%) 2,701 27.95 0 0 10,400 11,400 9,400
04/11/2025 10,400 0.4 (4%) 2,700 25.62 0 0 10,000 11,000 9,000
03/11/2025 10,000 -0.1 (-0.99%) 15,510 161.01 0 0 10,100 11,100 9,100
31/10/2025 10,100 -0.4 (-3.81%) 13,620 132.24 0 0 10,500 11,500 9,500
30/10/2025 10,500 0.1 (0.96%) 8,300 83.2 0 0 10,400 11,400 9,400
29/10/2025 10,400 0.4 (4%) 4,476 45.08 0 0 10,000 11,000 9,000
28/10/2025 10,000 -0.8 (-7.41%) 12,400 122.33 0 0 10,800 11,800 9,800
27/10/2025 10,800 -0.1 (-0.92%) 12,705 138.01 0 0 10,900 11,900 9,900
24/10/2025 10,900 -0.3 (-2.68%) 16,707 178.05 0 0 11,200 12,300 10,100
23/10/2025 11,200 1 (9.8%) 35,778 398.28 0 0 10,200 11,200 9,200
22/10/2025 10,200 0.9 (9.68%) 11,720 119.54 0 0 9,300 10,200 8,400
21/10/2025 9,300 0.8 (9.41%) 20,278 188.59 0 0 8,500 9,300 7,700
20/10/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
17/10/2025 8,500 0 (0%) 307 2.61 0 0 8,500 9,300 7,700
16/10/2025 8,500 0 (0%) 115 0.98 0 0 8,500 9,300 7,700
15/10/2025 8,500 0 (0%) 201 1.69 0 0 8,500 9,300 7,700
14/10/2025 8,500 0.2 (2.41%) 147 1.25 0 0 8,300 9,100 7,500
13/10/2025 8,300 0.3 (3.75%) 600 4.99 0 0 8,000 8,800 7,200
10/10/2025 8,000 -0.4 (-4.76%) 4,200 34.3 0 0 8,400 9,200 7,600
09/10/2025 8,400 -0.9 (-9.68%) 3,299 27.71 0 0 9,300 10,200 8,400
08/10/2025 9,300 -0.1 (-1.06%) 4,567 38.92 0 0 9,400 10,300 8,500
07/10/2025 9,400 0 (0%) 923 8.68 0 0 9,400 10,300 8,500
06/10/2025 9,400 0.3 (3.3%) 841 7.91 0 0 9,100 10,000 8,200
03/10/2025 9,100 0.2 (2.25%) 8,850 79.64 4,048,240 34,410.04 8,900 9,700 8,100
02/10/2025 8,900 0.5 (5.95%) 605 4.98 284,000 2,414 8,400 9,200 7,600
01/10/2025 8,400 -0.9 (-9.68%) 5,610 47.14 0 0 9,300 10,200 8,400

Dữ liệu lịch sử - BSC

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