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
20/03/2026 7,000 0 (0%) 5,500 39.91 0 0 7,000 7,490 6,510
19/03/2026 7,000 0.2 (2.94%) 9,700 67.81 0 0 6,800 7,270 6,330
18/03/2026 6,800 0 (0%) 800 5.44 0 0 6,800 7,270 6,330
17/03/2026 6,800 0 (0%) 1,300 8.85 0 0 6,800 7,270 6,330
16/03/2026 6,800 0 (0%) 3,300 22.21 0 0 6,800 7,270 6,330
13/03/2026 6,800 0 (0%) 2,100 14.3 0 0 6,800 7,270 6,330
12/03/2026 6,800 0 (0%) 1,600 10.88 0 0 6,800 7,270 6,330
11/03/2026 6,800 0 (0%) 400 2.72 0 0 6,800 7,270 6,330
10/03/2026 6,800 0 (0%) 400 2.72 0 0 6,800 7,270 6,330
09/03/2026 6,800 -0.02 (-0.29%) 3,700 24.14 0 0 6,820 7,290 6,350
06/03/2026 6,820 -0.18 (-2.57%) 1,400 9.66 0 0 7,000 7,490 6,510
05/03/2026 7,000 0 (0%) 9,000 62.91 0 0 7,000 7,490 6,510
04/03/2026 7,000 0 (0%) 6,200 42.19 0 0 7,000 7,490 6,510
03/03/2026 7,000 0 (0%) 2,900 19.78 0 0 7,000 7,490 6,510
02/03/2026 7,000 -0.1 (-1.41%) 10,000 69.9 0 0 7,100 7,590 6,610
27/02/2026 7,100 -0.1 (-1.39%) 1,600 11.4 0 0 7,200 7,700 6,700
26/02/2026 7,200 -0.11 (-1.5%) 8,300 58.46 0 0 7,310 7,820 6,800
25/02/2026 7,310 0.39 (5.64%) 1,300 9.08 0 0 6,920 7,400 6,440
24/02/2026 6,920 -0.38 (-5.21%) 1,200 8.6 0 0 7,300 7,810 6,790
23/02/2026 7,300 -0.02 (-0.27%) 2,100 15.34 0 0 7,320 7,830 6,810
13/02/2026 7,320 0.46 (6.71%) 400 2.9 0 0 6,860 7,340 6,380
12/02/2026 6,860 0 (0%) 0 0 0 0 6,860 7,340 6,380
11/02/2026 6,860 0 (0%) 0 0 0 0 6,860 7,340 6,380
10/02/2026 6,860 0 (0%) 1,000 6.86 0 0 6,860 7,340 6,380
09/02/2026 6,860 -0.23 (-3.24%) 100 0.69 0 0 7,090 7,580 6,600
06/02/2026 7,090 -0.01 (-0.14%) 12,500 85.62 0 0 7,100 7,590 6,610
05/02/2026 7,100 0 (0%) 0 0 0 0 7,100 7,590 6,610
04/02/2026 7,100 0 (0%) 900 6.3 0 0 7,100 7,590 6,610
03/02/2026 7,100 0 (0%) 0 0 0 0 7,100 7,590 6,610
02/02/2026 7,100 -0.1 (-1.39%) 2,900 20.57 0 0 7,200 7,700 6,700
30/01/2026 7,200 0 (0%) 0 0 0 0 7,200 7,700 6,700
29/01/2026 7,200 0.2 (2.86%) 1,000 7.2 0 0 7,000 7,490 6,510
28/01/2026 7,000 -0.03 (-0.43%) 5,300 36.54 0 0 7,030 7,520 6,540
27/01/2026 7,030 -0.05 (-0.71%) 1,300 9.2 0 0 7,080 7,570 6,590
26/01/2026 7,080 -0.12 (-1.67%) 15,500 109.51 0 0 7,200 7,700 6,700
23/01/2026 7,200 0.11 (1.55%) 4,300 30.96 0 0 7,090 7,580 6,600
22/01/2026 7,090 -0.03 (-0.42%) 20,200 143.33 0 0 7,120 7,610 6,630
21/01/2026 7,120 0 (0%) 15,200 107.92 0 0 7,120 7,610 6,630
20/01/2026 7,120 -0.08 (-1.11%) 6,600 46.88 0 0 7,200 7,700 6,700
19/01/2026 7,200 0.12 (1.69%) 8,000 57.59 0 0 7,080 7,570 6,590
16/01/2026 7,080 -0.32 (-4.32%) 3,800 26.8 0 0 7,400 7,910 6,890
15/01/2026 7,400 0.25 (3.5%) 4,600 33.18 0 0 7,150 7,650 6,650
14/01/2026 7,150 0 (0%) 100 0.72 0 0 7,150 7,650 6,650
13/01/2026 7,150 0.02 (0.28%) 1,800 12.84 0 0 7,130 7,620 6,640
12/01/2026 7,130 0.03 (0.42%) 2,200 15.65 0 0 7,100 7,590 6,610
09/01/2026 7,100 -0.4 (-5.33%) 100 0.71 0 0 7,500 8,020 6,980
08/01/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
07/01/2026 7,500 -0.03 (-0.4%) 1,400 10.5 0 0 7,530 8,050 7,010
06/01/2026 7,530 -0.01 (-0.13%) 500 3.77 0 0 7,540 8,060 7,020
05/01/2026 7,540 -0.43 (-5.4%) 36,900 281.3 0 0 7,970 8,520 7,420
31/12/2025 7,970 0.27 (3.51%) 120,400 945.38 0 0 7,700 8,230 7,170
30/12/2025 7,700 0.25 (3.36%) 46,800 359.66 0 0 7,450 7,970 6,930
29/12/2025 7,450 0.41 (5.82%) 48,700 357.67 0 0 7,040 7,530 6,550
26/12/2025 7,040 0 (0%) 3,300 23.23 0 0 7,040 7,530 6,550
25/12/2025 7,040 0 (0%) 0 0 0 0 7,040 7,530 6,550
24/12/2025 7,040 0 (0%) 0 0 0 0 7,040 7,530 6,550
23/12/2025 7,040 0.01 (0.14%) 1,800 12.63 0 0 7,030 7,520 6,540
22/12/2025 7,030 -0.03 (-0.42%) 4,700 33.07 0 0 7,060 7,550 6,570
19/12/2025 7,060 -0.03 (-0.42%) 600 4.24 0 0 7,090 7,580 6,600
18/12/2025 7,090 -0.01 (-0.14%) 4,100 28.93 0 0 7,100 7,590 6,610
17/12/2025 7,100 0 (0%) 2,100 14.89 0 0 7,100 7,590 6,610
16/12/2025 7,100 -0.5 (-6.58%) 3,900 27.73 2,600,000 21,138 7,600 8,130 7,070
15/12/2025 7,600 0.48 (6.74%) 15,600 118.13 0 0 7,120 7,610 6,630
12/12/2025 7,120 -0.01 (-0.14%) 500 3.56 0 0 7,130 7,620 6,640
11/12/2025 7,130 0.13 (1.86%) 400 2.82 0 0 7,000 7,490 6,510
10/12/2025 7,000 -0.14 (-1.96%) 300 2.11 0 0 7,140 7,630 6,650
09/12/2025 7,140 0 (0%) 1,600 11.42 0 0 7,140 7,630 6,650
08/12/2025 7,140 0 (0%) 5,500 38.54 0 0 7,140 7,630 6,650
05/12/2025 7,140 -0.15 (-2.06%) 200 1.44 0 0 7,290 7,800 6,780
04/12/2025 7,290 0.13 (1.82%) 23,500 164.9 0 0 7,160 7,660 6,660
03/12/2025 7,160 0 (0%) 4,000 28.64 0 0 7,160 7,660 6,660
02/12/2025 7,160 0 (0%) 300 2.15 0 0 7,160 7,660 6,660
01/12/2025 7,160 0 (0%) 2,200 15.74 0 0 7,160 7,660 6,660
28/11/2025 7,160 -0.51 (-6.65%) 7,700 55.19 0 0 7,670 8,200 7,140
27/11/2025 7,670 0 (0%) 0 0 0 0 7,670 8,200 7,140
26/11/2025 7,670 0.5 (6.97%) 36,700 271.4 0 0 7,170 7,670 6,670
25/11/2025 7,170 0 (0%) 0 0 0 0 7,170 7,670 6,670
24/11/2025 7,170 0 (0%) 0 0 0 0 7,170 7,670 6,670
21/11/2025 7,170 0 (0%) 0 0 0 0 7,170 7,670 6,670
20/11/2025 7,170 0.02 (0.28%) 5,700 40.85 526,200 3,499.23 7,150 7,650 6,650
19/11/2025 7,150 -0.07 (-0.97%) 1,600 11.5 0 0 7,220 7,720 6,720
18/11/2025 7,220 0.01 (0.14%) 5,600 40.44 2,000,000 13,420 7,210 7,710 6,710
17/11/2025 7,210 0 (0%) 9,700 67. 0 0 7,210 7,710 6,710
14/11/2025 7,210 0 (0%) 1,100 7.93 0 0 7,210 7,710 6,710
13/11/2025 7,210 -0.02 (-0.28%) 100 0.72 0 0 7,230 7,730 6,730
12/11/2025 7,230 -0.01 (-0.14%) 500 3.48 0 0 7,240 7,740 6,740
11/11/2025 7,240 0.21 (2.99%) 300 2.12 0 0 7,030 7,520 6,540
10/11/2025 7,030 -0.21 (-2.9%) 5,700 40.12 0 0 7,240 7,740 6,740
07/11/2025 7,240 0 (0%) 2,500 18.05 0 0 7,240 7,740 6,740
06/11/2025 7,240 0.12 (1.69%) 200 1.45 0 0 7,120 7,610 6,630
05/11/2025 7,120 0 (0%) 500 3.56 0 0 7,120 7,610 6,630
04/11/2025 7,120 -0.08 (-1.11%) 500 3.56 0 0 7,200 7,700 6,700
03/11/2025 7,200 0 (0%) 4,400 31.72 0 0 7,200 7,700 6,700
31/10/2025 7,200 0.08 (1.12%) 14,100 100.65 0 0 7,120 7,610 6,630
30/10/2025 7,120 0 (0%) 2,500 17.75 0 0 7,120 7,610 6,630
29/10/2025 7,120 0 (0%) 2,500 17.72 0 0 7,120 7,610 6,630
28/10/2025 7,120 0.22 (3.19%) 18,400 123.01 0 0 6,900 7,380 6,420
27/10/2025 6,900 -0.2 (-2.82%) 9,300 64.24 0 0 7,100 7,590 6,610
24/10/2025 7,100 -0.07 (-0.98%) 42,900 301.89 0 0 7,170 7,670 6,670
23/10/2025 7,170 0 (0%) 0 0 0 0 7,170 7,670 6,670
22/10/2025 7,170 -0.03 (-0.42%) 2,100 15.06 0 0 7,200 7,700 6,700
21/10/2025 7,200 0.1 (1.41%) 49,600 355.02 0 0 7,100 7,590 6,610
20/10/2025 7,100 -0.07 (-0.98%) 1,500 10.7 0 0 7,170 7,670 6,670
17/10/2025 7,170 -0.03 (-0.42%) 1,600 11.54 0 0 7,200 7,700 6,700
16/10/2025 7,200 0 (0%) 7,500 54 0 0 7,200 7,700 6,700
15/10/2025 7,200 -0.3 (-4%) 7,400 52.88 0 0 7,500 8,020 6,980
14/10/2025 7,500 0 (0%) 4,000 30 0 0 7,500 8,020 6,980
13/10/2025 7,500 0 (0%) 11,100 82.64 0 0 7,500 8,020 6,980
10/10/2025 7,500 -0.2 (-2.6%) 3,300 24.48 0 0 7,700 8,230 7,170
09/10/2025 7,700 0.1 (1.32%) 400 3.07 0 0 7,600 8,130 7,070
08/10/2025 7,600 0.2 (2.7%) 21,200 165.04 0 0 7,400 7,910 6,890
07/10/2025 7,400 -0.17 (-2.25%) 1,400 10.57 0 0 7,570 8,090 7,050
06/10/2025 7,570 -0.06 (-0.79%) 1,000 7.57 0 0 7,630 8,160 7,100
03/10/2025 7,630 0.13 (1.73%) 8,400 62.12 0 0 7,500 8,020 6,980
02/10/2025 7,500 0 (0%) 4,000 29.98 0 0 7,500 8,020 6,980
01/10/2025 7,500 0.01 (0.13%) 1,900 14.15 0 0 7,490 8,010 6,970
30/09/2025 7,490 0.08 (1.08%) 100 0.75 0 0 7,410 7,920 6,900
29/09/2025 7,410 -0.24 (-3.14%) 10,000 74.5 0 0 7,650 8,180 7,120
26/09/2025 7,650 -0.01 (-0.13%) 100 0.77 0 0 7,660 8,190 7,130
25/09/2025 7,660 0.18 (2.41%) 2,300 17.12 0 0 7,480 8,000 6,960
24/09/2025 7,480 0 (0%) 0 0 0 0 7,480 8,000 6,960
23/09/2025 7,480 0 (0%) 2,000 14.96 0 0 7,480 8,000 6,960
22/09/2025 7,480 -0.26 (-3.36%) 3,300 24.75 0 0 7,740 8,280 7,200

Dữ liệu lịch sử - BSC

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