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
27/02/2026 7,600 -0.8 (-9.52%) 1,500 12.1 0 0 8,400 9,600 7,200
26/02/2026 8,200 -0.1 (-1.2%) 812 6.82 0 0 8,300 9,500 7,100
25/02/2026 8,400 0.4 (5%) 1,001 8.34 0 0 8,000 9,200 6,800
24/02/2026 8,000 0 (0%) 100 0.8 0 0 8,000 9,200 6,800
23/02/2026 7,800 0 (0%) 2,431 19.34 0 0 7,800 8,900 6,700
16/02/2026 7,800 0 (0%) 0 0 0 0 7,800 0 0
13/02/2026 7,800 -0.2 (-2.5%) 114 0.89 0 0 8,000 9,200 6,800
12/02/2026 8,000 0 (0%) 51 0.41 0 0 8,000 9,200 6,800
11/02/2026 7,900 0.9 (12.86%) 2,524 20.15 0 0 7,000 8,000 6,000
10/02/2026 7,000 -1 (-12.5%) 500 3.5 0 0 8,000 9,200 6,800
09/02/2026 8,000 0 (0%) 2,202 17.62 0 0 8,000 9,200 6,800
06/02/2026 8,000 0 (0%) 100 0.8 0 0 8,000 9,200 6,800
05/02/2026 8,000 0 (0%) 101 0.81 0 0 8,000 9,200 6,800
04/02/2026 8,000 0 (0%) 2 0.02 0 0 8,000 9,200 6,800
03/02/2026 8,000 0 (0%) 1,700 13.6 0 0 8,000 9,200 6,800
02/02/2026 8,000 0 (0%) 320 2.56 0 0 8,000 9,200 6,800
30/01/2026 8,000 0.5 (6.67%) 601 4.81 0 0 7,500 8,600 6,400
29/01/2026 7,500 0 (0%) 302 2.28 0 0 7,500 8,600 6,400
28/01/2026 8,000 -0.5 (-5.88%) 302 2.28 0 0 8,500 9,700 7,300
27/01/2026 8,500 0 (0%) 501 4.25 0 0 8,500 9,700 7,300
26/01/2026 8,500 -0.1 (-1.16%) 1,503 12.84 0 0 8,600 9,800 7,400
23/01/2026 8,600 0 (0%) 2 0.01 0 0 8,600 9,800 7,400
22/01/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
21/01/2026 8,600 0 (0%) 47 0.41 0 0 8,600 9,800 7,400
20/01/2026 8,600 -0.2 (-2.27%) 222 1.91 0 0 8,800 10,100 7,500
19/01/2026 8,800 0 (0%) 70 0.62 0 0 8,800 10,100 7,500
16/01/2026 9,000 0.7 (8.43%) 2,844 25.04 0 0 8,300 9,500 7,100
15/01/2026 8,200 -0.3 (-3.53%) 1,122 9.31 0 0 8,500 9,700 7,300
14/01/2026 8,500 0.9 (11.84%) 953 8.1 0 0 7,600 8,700 6,500
13/01/2026 7,600 -0.2 (-2.56%) 940 7.12 0 0 7,800 8,900 6,700
12/01/2026 7,800 0.8 (11.43%) 700 5.46 0 0 7,000 8,000 6,000
09/01/2026 7,000 0.2 (2.94%) 2,114 14.75 0 0 6,800 7,800 5,800
08/01/2026 6,800 0 (0%) 1,371 9.36 0 0 6,800 7,800 5,800
07/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
06/01/2026 6,200 -1 (-13.89%) 5,154 35.19 0 0 7,200 8,200 6,200
05/01/2026 7,200 0 (0%) 1,406 10.16 0 0 7,200 8,200 6,200
31/12/2025 7,200 0.5 (7.46%) 200 1.44 0 0 6,700 7,700 5,700
30/12/2025 6,200 -1 (-13.89%) 3,505 23.39 0 0 7,200 8,200 6,200
29/12/2025 7,200 0 (0%) 1,611 11.6 0 0 7,200 8,200 6,200
26/12/2025 7,200 0 (0%) 1,551 11.17 0 0 7,200 8,200 6,200
25/12/2025 7,200 -0.1 (-1.37%) 304 2.19 0 0 7,300 8,300 6,300
24/12/2025 7,300 0 (0%) 500 3.65 0 0 7,300 8,300 6,300
23/12/2025 7,300 0 (0%) 912 6.71 0 0 7,300 8,300 6,300
22/12/2025 7,300 0 (0%) 200 1.45 0 0 7,300 8,300 6,300
19/12/2025 7,200 0.1 (1.41%) 200 1.45 0 0 7,100 8,100 6,100
18/12/2025 7,100 -1.1 (-13.41%) 114 0.81 0 0 8,200 9,400 7,000
17/12/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
16/12/2025 8,200 0 (0%) 300 2.46 0 0 8,200 9,400 7,000
15/12/2025 8,200 0 (0%) 5,628 46.15 0 0 8,200 9,400 7,000
12/12/2025 8,200 0 (0%) 500 4.1 0 0 8,200 9,400 7,000
11/12/2025 8,200 0.1 (1.23%) 312 2.56 0 0 8,100 9,300 6,900
10/12/2025 8,100 0 (0%) 401 3.25 0 0 8,100 9,300 6,900
09/12/2025 8,100 0 (0%) 5 0.04 0 0 8,100 9,300 6,900
08/12/2025 8,100 0 (0%) 201 1.63 0 0 8,100 9,300 6,900
05/12/2025 8,100 -0.5 (-5.81%) 549 4.46 0 0 8,600 9,800 7,400
04/12/2025 8,000 0 (0%) 1,402 12.01 0 0 8,000 9,200 6,800
03/12/2025 8,000 0.2 (2.56%) 3,627 28.91 0 0 7,800 8,900 6,700
02/12/2025 7,800 0 (0%) 633 4.94 0 0 7,800 8,900 6,700
01/12/2025 7,800 0 (0%) 329 2.57 0 0 7,800 8,900 6,700
28/11/2025 7,800 0.1 (1.3%) 4,400 34.33 0 0 7,700 8,800 6,600
27/11/2025 7,700 -0.4 (-4.94%) 1,300 10.02 0 0 8,100 9,300 6,900
26/11/2025 8,100 0 (0%) 260 2.1 0 0 8,100 9,300 6,900
25/11/2025 8,100 0 (0%) 2,020 16.38 0 0 8,100 9,300 6,900
24/11/2025 8,100 0 (0%) 200 1.6 0 0 8,100 9,300 6,900
21/11/2025 8,100 -0.8 (-8.99%) 7,609 61.44 0 0 8,900 10,200 7,600
20/11/2025 9,000 0.5 (5.88%) 630 5.62 0 0 8,500 9,700 7,300
19/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
18/11/2025 8,500 0 (0%) 200 1.7 0 0 8,500 9,700 7,300
17/11/2025 8,500 0 (0%) 14 0.12 0 0 8,500 9,700 7,300
14/11/2025 8,500 -0.2 (-2.3%) 1,707 14.51 0 0 8,700 10,000 7,400
13/11/2025 8,700 0.4 (4.82%) 901 7.8 0 0 8,300 9,500 7,100
12/11/2025 8,300 0 (0%) 822 6.82 0 0 8,300 9,500 7,100
11/11/2025 8,500 0 (0%) 458 3.79 0 0 8,500 9,700 7,300
10/11/2025 8,000 0 (0%) 517 4.36 0 0 8,000 9,200 6,800
07/11/2025 8,000 0 (0%) 4 0.03 0 0 8,000 9,200 6,800
06/11/2025 8,000 -0.8 (-9.09%) 100 0.8 0 0 8,800 10,100 7,500
05/11/2025 8,800 0.5 (6.02%) 811 7.13 0 0 8,300 9,500 7,100
04/11/2025 8,300 0 (0%) 2,909 24.14 0 0 8,300 9,500 7,100
03/11/2025 8,400 0.1 (1.2%) 1,401 11.67 0 0 8,300 9,500 7,100
31/10/2025 8,300 0.1 (1.22%) 903 7.49 0 0 8,200 9,400 7,000
30/10/2025 8,200 -0.3 (-3.53%) 2,041 16.74 0 0 8,500 9,700 7,300
29/10/2025 8,500 0 (0%) 18 0.15 0 0 8,500 9,700 7,300
28/10/2025 8,500 -0.1 (-1.16%) 5,700 48.42 0 0 8,600 9,800 7,400
27/10/2025 8,600 0 (0%) 5 0.04 0 0 8,600 9,800 7,400
24/10/2025 8,600 -0.7 (-7.53%) 2,505 21.57 0 0 9,300 10,600 8,000
23/10/2025 9,200 0.8 (9.52%) 433 4.03 0 0 8,400 9,600 7,200
22/10/2025 8,400 -0.1 (-1.18%) 1,224 10.28 0 0 8,500 9,700 7,300
21/10/2025 8,500 0 (0%) 3,172 26.96 0 0 8,500 9,700 7,300
20/10/2025 8,500 0.2 (2.41%) 1,430 12.17 0 0 8,300 9,500 7,100
17/10/2025 8,300 -0.2 (-2.35%) 4,300 35.6 0 0 8,500 9,700 7,300
16/10/2025 8,500 -0.1 (-1.16%) 200 1.7 0 0 8,600 9,800 7,400
15/10/2025 8,500 -0.1 (-1.16%) 605 5.17 0 0 8,600 9,800 7,400
14/10/2025 8,600 0 (0%) 400 3.44 0 0 8,600 9,800 7,400
13/10/2025 8,600 0 (0%) 3,200 27.41 0 0 8,600 9,800 7,400
10/10/2025 8,600 0 (0%) 4,802 41.29 0 0 8,600 9,800 7,400
09/10/2025 8,500 0 (0%) 1,005 8.62 0 0 8,500 9,700 7,300
08/10/2025 8,400 -0.2 (-2.33%) 1,550 13.12 0 0 8,600 9,800 7,400
07/10/2025 8,600 0 (0%) 4,002 34.39 0 0 8,600 9,800 7,400
06/10/2025 8,600 0 (0%) 2,117 18.21 0 0 8,600 9,800 7,400
03/10/2025 8,600 -0.1 (-1.15%) 2,169 18.66 0 0 8,700 10,000 7,400
02/10/2025 8,600 -0.3 (-3.37%) 1,821 15.82 0 0 8,900 10,200 7,600
01/10/2025 8,900 0 (0%) 570 5.15 0 0 8,900 10,200 7,600
30/09/2025 8,900 0.1 (1.14%) 2,352 20.94 0 0 8,800 10,100 7,500
29/09/2025 8,800 -0.1 (-1.12%) 2,032 17.94 0 0 8,900 10,200 7,600
26/09/2025 8,900 0.2 (2.3%) 2,160 19.19 0 0 8,700 10,000 7,400
25/09/2025 8,800 0 (0%) 4,900 42.82 0 0 8,800 10,100 7,500
24/09/2025 8,900 0.1 (1.14%) 2,100 18.58 0 0 8,800 10,100 7,500
23/09/2025 8,800 0 (0%) 1,762 15.48 0 0 8,800 10,100 7,500
22/09/2025 8,800 0 (0%) 1,679 14.86 0 0 8,800 10,100 7,500
19/09/2025 8,900 0 (0%) 4,830 42.53 0 0 8,900 10,200 7,600
18/09/2025 8,900 0.1 (1.14%) 1,403 12.48 0 0 8,800 10,100 7,500
17/09/2025 8,800 -0.2 (-2.22%) 3,256 28.79 0 0 9,000 10,300 7,700
16/09/2025 9,000 0 (0%) 3,247 29.11 0 0 9,000 10,300 7,700
15/09/2025 8,900 -0.1 (-1.11%) 5,869 52.54 0 0 9,000 10,300 7,700
12/09/2025 9,000 0.2 (2.27%) 3,803 34.07 0 0 8,800 10,100 7,500
11/09/2025 9,000 0.2 (2.27%) 7,006 61.78 0 0 8,800 10,100 7,500
10/09/2025 8,400 -0.7 (-7.69%) 2,420 21.19 0 0 9,100 10,400 7,800
09/09/2025 9,100 -0.1 (-1.09%) 4,005 36.26 0 0 9,200 10,500 7,900
08/09/2025 9,200 0.2 (2.22%) 3,060 28.28 0 0 9,000 10,300 7,700
05/09/2025 9,000 -0.1 (-1.1%) 14,115 127.41 0 0 9,100 10,400 7,800
04/09/2025 9,100 0 (0%) 5,716 52.06 0 0 9,100 10,400 7,800
03/09/2025 9,100 0 (0%) 5,756 52.39 0 0 9,100 10,400 7,800

Dữ liệu lịch sử - BSC

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