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
01/04/2026 8,400 0.2 (2.44%) 100 0.84 0 0 8,200 9,400 7,000
31/03/2026 8,400 0.2 (2.44%) 3,600 29.39 0 0 8,200 9,400 7,000
30/03/2026 8,200 -0.1 (-1.2%) 500 4.11 0 0 8,300 9,500 7,100
27/03/2026 8,200 0 (0%) 400 3.31 0 0 8,200 9,400 7,000
26/03/2026 8,200 -0.3 (-3.53%) 1,800 14.78 0 0 8,500 9,700 7,300
25/03/2026 8,500 0.1 (1.19%) 200 1.7 0 0 8,400 9,600 7,200
24/03/2026 8,300 -0.6 (-6.74%) 200 1.67 0 0 8,900 10,200 7,600
23/03/2026 8,900 0.5 (5.95%) 203 1.81 0 0 8,400 9,600 7,200
20/03/2026 8,600 0.1 (1.18%) 2,200 18.38 0 0 8,500 9,700 7,300
19/03/2026 8,700 0 (0%) 1,300 11.02 0 0 8,700 10,000 7,400
18/03/2026 9,000 0.2 (2.27%) 4,900 42.87 0 0 8,800 10,100 7,500
17/03/2026 8,900 0.1 (1.14%) 2,001 17.51 0 0 8,800 10,100 7,500
16/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
13/03/2026 8,500 -0.3 (-3.41%) 3,000 26.47 0 0 8,800 10,100 7,500
12/03/2026 8,800 0.3 (3.53%) 100 0.88 0 0 8,500 9,700 7,300
11/03/2026 8,400 -0.3 (-3.45%) 23,200 197.31 0 0 8,700 10,000 7,400
10/03/2026 8,500 0.5 (6.25%) 9,000 78.1 0 0 8,000 9,200 6,800
09/03/2026 8,100 -0.1 (-1.22%) 20,800 166.29 0 0 8,200 9,400 7,000
06/03/2026 8,200 0 (0%) 22,100 180.53 0 0 8,200 9,400 7,000
05/03/2026 8,200 0.2 (2.5%) 1,100 9.01 0 0 8,000 9,200 6,800
04/03/2026 8,000 0 (0%) 1,500 12 0 0 8,000 9,200 6,800
03/03/2026 8,000 -0.1 (-1.23%) 3,617 28.96 0 0 8,100 9,300 6,900
02/03/2026 8,200 0.1 (1.23%) 5,504 44.73 0 0 8,100 9,300 6,900
27/02/2026 8,400 0 (0%) 9,040 72.94 0 0 8,400 9,600 7,200
26/02/2026 8,300 0 (0%) 2,808 23.62 0 0 8,300 9,500 7,100
25/02/2026 8,500 0.3 (3.66%) 1,500 12.41 0 0 8,200 9,400 7,000
24/02/2026 8,100 -0.4 (-4.71%) 3,000 24.47 0 0 8,500 9,700 7,300
23/02/2026 8,400 0 (0%) 2,854 24.3 0 0 8,400 9,600 7,200
13/02/2026 8,500 0.4 (4.94%) 800 6.69 0 0 8,100 9,300 6,900
12/02/2026 8,200 0 (0%) 300 2.42 0 0 8,200 9,400 7,000
11/02/2026 8,100 0.2 (2.53%) 800 6.53 0 0 7,900 9,000 6,800
10/02/2026 7,800 -0.5 (-6.02%) 4,800 37.82 0 0 8,300 9,500 7,100
09/02/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
06/02/2026 8,200 0 (0%) 1,900 15.86 0 0 8,200 9,400 7,000
05/02/2026 8,100 -0.2 (-2.41%) 600 4.89 0 0 8,300 9,500 7,100
04/02/2026 8,400 0.1 (1.2%) 213 1.78 0 0 8,300 9,500 7,100
03/02/2026 8,300 0 (0%) 100 0.83 0 0 8,300 9,500 7,100
02/02/2026 8,300 0 (0%) 1,300 10.77 0 0 8,300 9,500 7,100
30/01/2026 8,400 0.1 (1.2%) 2,000 16.62 0 0 8,300 9,500 7,100
29/01/2026 8,300 0.2 (2.47%) 417 3.45 0 0 8,100 9,300 6,900
28/01/2026 8,200 -0.2 (-2.38%) 7,200 58.24 0 0 8,400 9,600 7,200
27/01/2026 8,600 0.3 (3.61%) 5,900 49.33 0 0 8,300 9,500 7,100
26/01/2026 8,800 0 (0%) 9,900 82.61 0 0 8,800 10,100 7,500
23/01/2026 8,400 0.1 (1.2%) 1,700 14.88 0 0 8,300 9,500 7,100
22/01/2026 8,400 0.1 (1.2%) 700 5.84 0 0 8,300 9,500 7,100
21/01/2026 8,500 0 (0%) 11,500 95.7 0 0 8,500 9,700 7,300
20/01/2026 8,500 0 (0%) 8,800 74.46 0 0 8,500 9,700 7,300
19/01/2026 8,500 0 (0%) 2,000 17.08 0 0 8,500 9,700 7,300
16/01/2026 8,600 -0.4 (-4.44%) 56,400 478.73 0 0 9,000 10,300 7,700
15/01/2026 9,000 -0.5 (-5.26%) 5,030 45.25 0 0 9,500 10,900 8,100
14/01/2026 9,500 0.6 (6.74%) 100 0.95 0 0 8,900 10,200 7,600
13/01/2026 8,900 0 (0%) 1,900 16.91 0 0 8,900 10,200 7,600
12/01/2026 9,000 0.1 (1.12%) 2,200 19.59 0 0 8,900 10,200 7,600
09/01/2026 8,900 0.2 (2.3%) 1,500 13.29 0 0 8,700 10,000 7,400
08/01/2026 8,800 0.1 (1.15%) 2,700 23.55 0 0 8,700 10,000 7,400
07/01/2026 9,000 0 (0%) 11,930 104.04 0 0 9,000 10,300 7,700
06/01/2026 9,100 0.1 (1.11%) 13,400 121.09 0 0 9,000 10,300 7,700
05/01/2026 9,100 -0.2 (-2.15%) 2,100 18.96 0 0 9,300 10,600 8,000
31/12/2025 9,400 0.1 (1.08%) 3,104 28.93 0 0 9,300 10,600 8,000
30/12/2025 9,400 0.1 (1.08%) 4,603 42.87 0 0 9,300 10,600 8,000
29/12/2025 9,300 0.5 (5.68%) 100 0.93 0 0 8,800 10,100 7,500
26/12/2025 8,700 -0.3 (-3.33%) 5,400 47.46 0 0 9,000 10,300 7,700
25/12/2025 9,500 0.4 (4.4%) 3,200 28.64 0 0 9,100 10,400 7,800
24/12/2025 9,000 -0.4 (-4.26%) 700 6.4 0 0 9,400 10,800 8,000
23/12/2025 9,400 0.7 (8.05%) 46,900 440.88 0 0 8,700 10,000 7,400
22/12/2025 8,800 0.1 (1.15%) 2,400 20.81 0 0 8,700 10,000 7,400
19/12/2025 8,600 -0.1 (-1.15%) 3,200 27.74 0 0 8,700 10,000 7,400
18/12/2025 8,800 0 (0%) 1,400 12.21 0 0 8,800 10,100 7,500
17/12/2025 8,800 -0.1 (-1.12%) 4,800 42.42 0 0 8,900 10,200 7,600
16/12/2025 9,200 0.3 (3.37%) 1,500 13.37 0 0 8,900 10,200 7,600
15/12/2025 9,000 0.1 (1.12%) 1,000 8.89 0 0 8,900 10,200 7,600
12/12/2025 9,100 0.1 (1.11%) 600 5.36 0 0 9,000 10,300 7,700
11/12/2025 9,000 0.1 (1.12%) 600 5.42 0 0 8,900 10,200 7,600
10/12/2025 9,200 -0.1 (-1.08%) 9,700 86.64 0 0 9,300 10,600 8,000
09/12/2025 9,200 0.2 (2.22%) 4,800 44.64 0 0 9,000 10,300 7,700
08/12/2025 9,100 -0.2 (-2.15%) 3,804 34.42 0 0 9,300 10,600 8,000
05/12/2025 9,400 0 (0%) 31,800 296.93 0 0 9,400 10,800 8,000
04/12/2025 9,600 0 (0%) 10,602 99.44 0 0 9,600 11,000 8,200
03/12/2025 9,800 0.2 (2.08%) 16,600 158.91 0 0 9,600 11,000 8,200
02/12/2025 9,600 0.4 (4.35%) 300 2.89 0 0 9,200 10,500 7,900
01/12/2025 9,400 -0.1 (-1.05%) 6,200 56.9 0 0 9,500 10,900 8,100
28/11/2025 9,400 0.3 (3.3%) 30,700 291.64 0 0 9,100 10,400 7,800
27/11/2025 9,300 0.3 (3.33%) 16,000 145.68 0 0 9,000 10,300 7,700
26/11/2025 9,000 0 (0%) 12,000 107.97 0 0 9,000 10,300 7,700
25/11/2025 9,000 -0.2 (-2.17%) 7,900 70.72 0 0 9,200 10,500 7,900
24/11/2025 9,100 0.2 (2.25%) 7,200 66.55 0 0 8,900 10,200 7,600
21/11/2025 9,000 0.1 (1.12%) 15,708 140.18 0 0 8,900 10,200 7,600
20/11/2025 8,800 -0.2 (-2.22%) 13,700 122.44 0 0 9,000 10,300 7,700
19/11/2025 8,800 0.2 (2.33%) 34,808 312.02 0 0 8,600 9,800 7,400
18/11/2025 9,000 0.4 (4.65%) 39,312 339.8 0 0 8,600 9,800 7,400
17/11/2025 8,700 0.2 (2.35%) 6,700 57.76 0 0 8,500 9,700 7,300
14/11/2025 8,500 -0.3 (-3.41%) 9,600 81.6 0 0 8,800 10,100 7,500
13/11/2025 8,900 0.2 (2.3%) 10,600 93.17 0 0 8,700 10,000 7,400
12/11/2025 8,800 0 (0%) 2,000 17.38 0 0 8,800 10,100 7,500
11/11/2025 8,900 -0.1 (-1.11%) 3,400 30.06 0 0 9,000 10,300 7,700
10/11/2025 8,800 0 (0%) 15,500 139.17 0 0 8,800 10,100 7,500
07/11/2025 8,900 0 (0%) 601 5.28 0 0 8,900 10,200 7,600
06/11/2025 8,900 0.1 (1.14%) 58,357 519.86 0 0 8,800 10,100 7,500
05/11/2025 9,400 0.7 (8.05%) 16,796 148.31 0 0 8,700 10,000 7,400
04/11/2025 8,800 0.1 (1.15%) 3,201 27.81 0 0 8,700 10,000 7,400
03/11/2025 8,900 0 (0%) 6,100 52.98 0 0 8,900 10,200 7,600
31/10/2025 9,600 1.1 (12.94%) 76,267 682.17 0 0 8,500 9,700 7,300
30/10/2025 8,500 0 (0%) 5 0.04 0 0 8,500 9,700 7,300
29/10/2025 8,500 0.6 (7.59%) 6,703 57.01 0 0 7,900 9,000 6,800
28/10/2025 7,900 -0.2 (-2.47%) 4,000 31.65 0 0 8,100 9,300 6,900
27/10/2025 8,000 -0.3 (-3.61%) 1,900 15.41 0 0 8,300 9,500 7,100
24/10/2025 8,300 0.3 (3.75%) 400 3.33 0 0 8,000 9,200 6,800
23/10/2025 8,000 0 (0%) 2,800 22.47 0 0 8,000 9,200 6,800
22/10/2025 8,200 0 (0%) 9,100 72.88 0 0 8,200 9,400 7,000
21/10/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
20/10/2025 8,200 -0.1 (-1.2%) 1,319 10.76 0 0 8,300 9,500 7,100
17/10/2025 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
16/10/2025 8,400 0.2 (2.44%) 3,200 26.4 0 0 8,200 9,400 7,000
15/10/2025 8,200 -0.2 (-2.38%) 1,200 9.85 0 0 8,400 9,600 7,200
14/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
13/10/2025 8,500 0.1 (1.19%) 1,200 10.13 0 0 8,400 9,600 7,200
10/10/2025 8,400 0 (0%) 601 5.05 0 0 8,400 9,600 7,200
09/10/2025 8,400 0 (0%) 2,000 16.71 0 0 8,400 9,600 7,200
08/10/2025 8,400 0 (0%) 2,300 19.22 0 0 8,400 9,600 7,200
07/10/2025 8,500 0.2 (2.41%) 6,500 54.42 0 0 8,300 9,500 7,100
06/10/2025 8,500 0.2 (2.41%) 4,800 39.85 0 0 8,300 9,500 7,100
03/10/2025 8,400 0.1 (1.2%) 3,500 29.21 0 0 8,300 9,500 7,100
02/10/2025 8,300 0 (0%) 1,300 10.81 0 0 8,300 9,500 7,100
01/10/2025 8,500 0.2 (2.41%) 9,800 81.4 0 0 8,300 9,500 7,100

Dữ liệu lịch sử - BSC

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