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
06/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
03/04/2026 8,300 0.4 (5.06%) 100 0.83 0 0 7,900 9,000 6,800
02/04/2026 7,900 -0.1 (-1.25%) 100 0.79 0 0 8,000 9,200 6,800
01/04/2026 8,100 0.7 (9.46%) 300 2.41 0 0 7,400 8,500 6,300
31/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
30/03/2026 7,400 0 (0%) 1 0.01 0 0 7,400 8,500 6,300
27/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
26/03/2026 7,400 0.6 (8.82%) 268 1.98 0 0 6,800 7,800 5,800
25/03/2026 6,800 0.7 (11.48%) 113 0.77 0 0 6,100 7,000 5,200
24/03/2026 5,900 -1 (-14.49%) 1,300 7.92 0 0 6,900 7,900 5,900
23/03/2026 6,900 0 (0%) 3,109 21.52 0 0 6,900 7,900 5,900
20/03/2026 6,900 0 (0%) 1,901 13.12 0 0 6,900 7,900 5,900
19/03/2026 6,900 0 (0%) 211 1.45 0 0 6,900 7,900 5,900
18/03/2026 6,900 0 (0%) 1 0.01 0 0 6,900 7,900 5,900
17/03/2026 6,900 0 (0%) 1 0.01 0 0 6,900 7,900 5,900
16/03/2026 6,800 -1.2 (-15%) 3,819 26.52 0 0 8,000 9,200 6,800
13/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
12/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
11/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
10/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
09/03/2026 8,000 0 (0%) 1 0.01 0 0 8,000 9,200 6,800
06/03/2026 8,000 0.7 (9.59%) 100 0.8 0 0 7,300 8,300 6,300
05/03/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
04/03/2026 7,300 0.9 (14.06%) 923 6.73 0 0 6,400 7,300 5,500
03/03/2026 7,000 0.9 (14.75%) 200 1.28 0 0 6,100 7,000 5,200
02/03/2026 6,300 0 (0%) 402 2.46 0 0 6,300 7,200 5,400
27/02/2026 6,300 -0.9 (-12.5%) 350 2.22 0 0 7,200 8,200 6,200
26/02/2026 7,100 -1.2 (-14.46%) 1,210 8.69 0 0 8,300 9,500 7,100
25/02/2026 8,200 0.9 (12.33%) 542 4.46 0 0 7,300 8,300 6,300
24/02/2026 7,300 0.9 (14.06%) 100 0.73 0 0 6,400 7,300 5,500
23/02/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
13/02/2026 6,400 0 (0%) 100 0.64 0 0 6,400 7,300 5,500
12/02/2026 6,400 0.1 (1.59%) 100 0.64 0 0 6,300 7,200 5,400
11/02/2026 6,300 0.8 (14.55%) 100 0.63 0 0 5,500 6,300 4,700
10/02/2026 5,500 -0.3 (-5.17%) 109 0.6 0 0 5,800 6,600 5,000
09/02/2026 5,800 0 (0%) 117 0.68 0 0 5,800 6,600 5,000
06/02/2026 5,900 0.2 (3.51%) 700 4.09 0 0 5,700 6,500 4,900
05/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
04/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
03/02/2026 5,800 0.1 (1.75%) 0 0 0 0 5,700 6,500 4,900
02/02/2026 5,800 0.6 (11.54%) 5,600 32.04 0 0 5,200 5,900 4,500
30/01/2026 5,500 0.3 (5.77%) 2,400 12.49 0 0 5,200 5,900 4,500
29/01/2026 5,500 0.1 (1.85%) 3,400 17.74 0 0 5,400 6,200 4,600
28/01/2026 5,200 -0.9 (-14.75%) 9,400 50.75 0 0 6,100 7,000 5,200
27/01/2026 5,900 -1 (-14.49%) 5,000 30.4 0 0 6,900 7,900 5,900
26/01/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
23/01/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
22/01/2026 7,100 -0.2 (-2.74%) 10,500 72.01 0 0 7,300 8,300 6,300
21/01/2026 7,300 0 (0%) 1,002 7.31 0 0 7,300 8,300 6,300
20/01/2026 7,300 0 (0%) 14,600 106.51 0 0 7,300 8,300 6,300
19/01/2026 6,800 -0.5 (-6.85%) 5,500 40.1 0 0 7,300 8,300 6,300
16/01/2026 7,300 0.3 (4.29%) 100 0.73 0 0 7,000 8,000 6,000
15/01/2026 7,000 0 (0%) 500 3.5 0 0 7,000 8,000 6,000
14/01/2026 6,800 -0.3 (-4.23%) 500 3.51 86,265 526.22 7,100 8,100 6,100
13/01/2026 7,200 0 (0%) 5,900 42.06 80,080 496.5 7,200 8,200 6,200
12/01/2026 7,200 0 (0%) 15,800 113.7 0 0 7,200 8,200 6,200
09/01/2026 7,100 -0.3 (-4.05%) 210 1.5 0 0 7,400 8,500 6,300
08/01/2026 7,300 -0.1 (-1.35%) 1,801 13.32 0 0 7,400 8,500 6,300
07/01/2026 7,400 0.1 (1.37%) 1,508 11.09 0 0 7,300 8,300 6,300
06/01/2026 7,300 -0.6 (-7.59%) 14,600 106.34 0 0 7,900 9,000 6,800
05/01/2026 7,600 -0.3 (-3.8%) 3,100 24.43 0 0 7,900 9,000 6,800
31/12/2025 8,000 0.5 (6.67%) 2,102 16.69 0 0 7,500 8,600 6,400
30/12/2025 7,500 0.4 (5.63%) 2,803 20.92 0 0 7,100 8,100 6,100
29/12/2025 7,200 -0.2 (-2.7%) 12,400 88.53 0 0 7,400 8,500 6,300
26/12/2025 7,700 -0.1 (-1.28%) 7,608 55.92 0 0 7,800 8,900 6,700
25/12/2025 7,800 -1.3 (-14.29%) 80,177 627.44 0 0 9,100 10,400 7,800
24/12/2025 9,300 0.2 (2.2%) 2,421 21.92 0 0 9,100 10,400 7,800
23/12/2025 9,100 -1.5 (-14.15%) 173,002 1,576.37 0 0 10,600 12,100 9,100
22/12/2025 10,300 -1.8 (-14.88%) 23,103 244. 0 0 12,100 13,900 10,300
19/12/2025 11,100 0 (0%) 16,770 202.92 0 0 11,100 12,700 9,500
18/12/2025 11,300 1.4 (14.14%) 61,277 679.12 0 0 9,900 11,300 8,500
17/12/2025 10,000 -0.1 (-0.99%) 10,729 105.72 0 0 10,100 11,600 8,600
16/12/2025 10,200 0.6 (6.25%) 13,211 133.12 0 0 9,600 11,000 8,200
15/12/2025 9,800 -0.1 (-1.01%) 38,810 373.45 0 0 9,900 11,300 8,500
12/12/2025 9,600 -0.8 (-7.69%) 52,367 516. 0 0 10,400 11,900 8,900
11/12/2025 10,000 0 (0%) 56,320 585.45 0 0 10,000 11,500 8,500
10/12/2025 10,000 0 (0%) 70,772 707.35 0 0 10,000 11,500 8,500
09/12/2025 10,000 -0.6 (-5.66%) 44,312 442.36 0 0 10,600 12,100 9,100
08/12/2025 10,500 1.2 (12.9%) 280,655 2,974.6 0 0 9,300 10,600 8,000
05/12/2025 9,300 1.2 (14.81%) 105,643 982.36 0 0 8,100 9,300 6,900
04/12/2025 8,100 1 (14.08%) 22,917 184.73 0 0 7,100 8,100 6,100
03/12/2025 7,300 0.1 (1.39%) 16,651 118.91 0 0 7,200 8,200 6,200
02/12/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
01/12/2025 7,200 -0.2 (-2.7%) 1,800 12.96 0 0 7,400 8,500 6,300
28/11/2025 7,500 0.3 (4.17%) 500 3.72 0 0 7,200 8,200 6,200
27/11/2025 7,200 -0.5 (-6.49%) 10,100 72.71 0 0 7,700 8,800 6,600
26/11/2025 7,700 0.8 (11.59%) 100 0.77 0 0 6,900 7,900 5,900
25/11/2025 6,900 -0.1 (-1.43%) 500 3.45 0 0 7,000 8,000 6,000
24/11/2025 7,000 0 (0%) 1,500 10.5 0 0 7,000 8,000 6,000
21/11/2025 7,000 0 (0%) 1,702 11.91 0 0 7,000 8,000 6,000
20/11/2025 7,000 -1.2 (-14.63%) 12,112 84.78 0 0 8,200 9,400 7,000
19/11/2025 8,000 0.5 (6.67%) 1,300 10.6 0 0 7,500 8,600 6,400
18/11/2025 7,100 0.2 (2.9%) 16,217 122.14 0 0 6,900 7,900 5,900
17/11/2025 7,100 0.4 (5.97%) 4,100 28.29 0 0 6,700 7,700 5,700
14/11/2025 6,700 0.6 (9.84%) 101 0.68 0 0 6,100 7,000 5,200
13/11/2025 6,000 0.3 (5.26%) 1,300 7.88 0 0 5,700 6,500 4,900
12/11/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
11/11/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
10/11/2025 5,700 -1 (-14.93%) 1,100 6.31 0 0 6,700 7,700 5,700
07/11/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
06/11/2025 6,700 0 (0%) 7 0.05 0 0 6,700 7,700 5,700
05/11/2025 6,600 -0.3 (-4.35%) 6,200 41.52 0 0 6,900 7,900 5,900
04/11/2025 6,900 0.3 (4.55%) 608 4.21 0 0 6,600 7,500 5,700
03/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
31/10/2025 6,600 0.7 (11.86%) 122 0.77 0 0 5,900 6,700 5,100
30/10/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
29/10/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
28/10/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
27/10/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
24/10/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
23/10/2025 5,900 -0.1 (-1.67%) 100 0.59 0 0 6,000 6,900 5,100
22/10/2025 6,000 -0.8 (-11.76%) 1,001 6.01 0 0 6,800 7,800 5,800
21/10/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
20/10/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
17/10/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
16/10/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
15/10/2025 6,800 -0.5 (-6.85%) 1,000 6.8 0 0 7,300 8,300 6,300
14/10/2025 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
13/10/2025 7,300 0.9 (14.06%) 100 0.73 0 0 6,400 7,300 5,500
10/10/2025 6,400 -0.1 (-1.54%) 400 2.56 0 0 6,500 7,400 5,600
09/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
08/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
07/10/2025 6,500 0 (0%) 2,300 14.84 0 0 6,500 7,400 5,600
06/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600

Dữ liệu lịch sử - BSC

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