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
02/04/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
01/04/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
31/03/2026 8,700 0 (0%) 500 4.37 0 0 8,700 9,500 7,900
30/03/2026 8,700 0.4 (4.82%) 700 6.15 0 0 8,300 9,100 7,500
27/03/2026 8,300 -0.8 (-8.79%) 2,100 17.43 0 0 9,100 10,000 8,200
26/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
25/03/2026 9,100 0.1 (1.11%) 600 5.46 0 0 9,000 9,900 8,100
24/03/2026 9,000 0.3 (3.45%) 4,400 38.76 0 0 8,700 9,500 7,900
23/03/2026 8,700 0.1 (1.16%) 900 7.79 0 0 8,600 9,400 7,800
20/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
19/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
18/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
17/03/2026 8,600 0 (0%) 4,000 34.4 0 0 8,600 9,400 7,800
16/03/2026 8,600 0 (0%) 1,700 14.62 0 0 8,600 9,400 7,800
13/03/2026 8,600 0 (0%) 300 2.58 0 0 8,600 9,400 7,800
12/03/2026 8,600 0.2 (2.38%) 2,900 24.94 0 0 8,400 9,200 7,600
11/03/2026 8,400 0 (0%) 2 0.02 0 0 8,400 9,200 7,600
10/03/2026 8,400 0.3 (3.7%) 100 0.84 0 0 8,100 8,900 7,300
09/03/2026 8,100 -0.3 (-3.57%) 200 1.62 0 0 8,400 9,200 7,600
06/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
05/03/2026 8,400 0 (0%) 605 5.08 0 0 8,400 9,200 7,600
04/03/2026 8,400 0 (0%) 601 5.07 0 0 8,400 9,200 7,600
03/03/2026 8,400 0.2 (2.44%) 2,900 24.49 0 0 8,200 9,000 7,400
02/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
27/02/2026 8,200 0 (0%) 1,200 9.84 0 0 8,200 9,000 7,400
26/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
25/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
24/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
23/02/2026 8,200 0.2 (2.5%) 2,500 20.38 0 0 8,000 8,800 7,200
13/02/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
12/02/2026 8,000 0 (0%) 2,130 17.04 0 0 8,000 8,800 7,200
11/02/2026 8,000 -0.3 (-3.61%) 1,000 8 0 0 8,300 9,100 7,500
10/02/2026 8,300 -0.1 (-1.19%) 6,200 51.51 0 0 8,400 9,200 7,600
09/02/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
06/02/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
05/02/2026 8,400 0.1 (1.2%) 2,500 20.79 0 0 8,300 9,100 7,500
04/02/2026 8,300 0 (0%) 71 0.53 0 0 8,300 9,100 7,500
03/02/2026 8,300 0 (0%) 1,900 15.77 0 0 8,300 9,100 7,500
02/02/2026 8,300 0.6 (7.79%) 2,000 16.58 0 0 7,700 8,400 7,000
30/01/2026 7,700 -0.8 (-9.41%) 29,771 229.35 0 0 8,500 9,300 7,700
29/01/2026 8,500 0 (0%) 1,400 11.7 0 0 8,500 9,300 7,700
28/01/2026 8,500 0 (0%) 602 5.12 0 0 8,500 9,300 7,700
27/01/2026 8,500 0.1 (1.19%) 600 5.07 0 0 8,400 9,200 7,600
26/01/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
23/01/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
22/01/2026 8,400 0 (0%) 100 0.84 0 0 8,400 9,200 7,600
21/01/2026 8,400 -0.1 (-1.18%) 200 1.7 0 0 8,500 9,300 7,700
20/01/2026 8,500 -0.1 (-1.16%) 526 4.48 0 0 8,600 9,400 7,800
19/01/2026 8,600 0.1 (1.18%) 7,000 58.96 0 0 8,500 9,300 7,700
16/01/2026 8,500 0.2 (2.41%) 2,500 20.94 0 0 8,300 9,100 7,500
15/01/2026 8,300 -0.1 (-1.19%) 1,200 9.89 0 0 8,400 9,200 7,600
14/01/2026 8,400 0.2 (2.44%) 901 7.37 0 0 8,200 9,000 7,400
13/01/2026 8,200 -0.2 (-2.38%) 1,000 8.2 0 0 8,400 9,200 7,600
12/01/2026 8,400 0 (0%) 1 0.01 0 0 8,400 9,200 7,600
09/01/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
08/01/2026 8,400 0.2 (2.44%) 1,501 12.33 0 0 8,200 9,000 7,400
07/01/2026 8,200 -0.2 (-2.38%) 300 2.36 0 0 8,400 9,200 7,600
06/01/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
05/01/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
31/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
30/12/2025 8,400 0 (0%) 6 0.05 0 0 8,400 9,200 7,600
29/12/2025 8,400 0.1 (1.2%) 800 6.58 0 0 8,300 9,100 7,500
26/12/2025 8,300 -0.1 (-1.19%) 800 6.62 0 0 8,400 9,200 7,600
25/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
24/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
23/12/2025 8,400 0.2 (2.44%) 3,701 28.62 0 0 8,200 9,000 7,400
22/12/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
19/12/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
18/12/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
17/12/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
16/12/2025 8,200 -0.1 (-1.2%) 300 2.46 0 0 8,300 9,100 7,500
15/12/2025 8,300 -0.3 (-3.49%) 601 4.99 0 0 8,600 9,400 7,800
12/12/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
11/12/2025 8,600 0.3 (3.61%) 106 0.91 0 0 8,300 9,100 7,500
10/12/2025 8,300 -0.2 (-2.35%) 4,400 34.44 0 0 8,500 9,300 7,700
09/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
08/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
05/12/2025 8,500 -0.4 (-4.49%) 2,605 21.68 0 0 8,900 9,700 8,100
04/12/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
03/12/2025 8,900 -0.1 (-1.11%) 700 6.23 0 0 9,000 9,900 8,100
02/12/2025 9,000 0.6 (7.14%) 300 2.66 0 0 8,400 9,200 7,600
01/12/2025 8,400 -0.1 (-1.18%) 433 3.62 0 0 8,500 9,300 7,700
28/11/2025 8,500 -0.2 (-2.3%) 2,600 22.31 0 0 8,700 9,500 7,900
27/11/2025 8,700 0 (0%) 39 0.31 0 0 8,700 9,500 7,900
26/11/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
25/11/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
24/11/2025 8,700 0 (0%) 2 0.02 0 0 8,700 9,500 7,900
21/11/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
20/11/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
19/11/2025 8,700 0.1 (1.16%) 170 1.42 0 0 8,600 9,400 7,800
18/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
17/11/2025 8,600 0 (0%) 25 0.21 0 0 8,600 9,400 7,800
14/11/2025 8,600 -0.2 (-2.27%) 204 1.75 0 0 8,800 9,600 8,000
13/11/2025 8,800 0 (0%) 1 0.01 0 0 8,800 9,600 8,000
12/11/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
11/11/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
10/11/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
07/11/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
06/11/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
05/11/2025 8,800 -0.2 (-2.22%) 200 1.76 0 0 9,000 9,900 8,100
04/11/2025 9,000 0.4 (4.65%) 101 0.91 0 0 8,600 9,400 7,800
03/11/2025 8,600 0 (0%) 100 0.86 0 0 8,600 9,400 7,800
31/10/2025 8,600 -0.3 (-3.37%) 1,300 11.13 0 0 8,900 9,700 8,100
30/10/2025 8,900 0.3 (3.49%) 100 0.89 0 0 8,600 9,400 7,800
29/10/2025 8,600 -0.3 (-3.37%) 800 6.83 0 0 8,900 9,700 8,100
28/10/2025 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
27/10/2025 8,900 0.5 (5.95%) 1,630 13.88 0 0 8,400 9,200 7,600
24/10/2025 8,400 0 (0%) 2,320 19.49 0 0 8,400 9,200 7,600
23/10/2025 8,400 0 (0%) 100 0.84 0 0 8,400 9,200 7,600
22/10/2025 8,400 -0.2 (-2.33%) 1,500 12.67 0 0 8,600 9,400 7,800
21/10/2025 8,600 0 (0%) 3,702 31.84 0 0 8,600 9,400 7,800
20/10/2025 8,600 0 (0%) 50 0.39 0 0 8,600 9,400 7,800
17/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
16/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
15/10/2025 8,600 0 (0%) 20 0.17 0 0 8,600 9,400 7,800
14/10/2025 8,600 0 (0%) 1 0.01 0 0 8,600 9,400 7,800
13/10/2025 8,600 0.2 (2.38%) 100 0.86 0 0 8,400 9,200 7,600
10/10/2025 8,400 0 (0%) 1 0.01 0 0 8,400 9,200 7,600
09/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
08/10/2025 8,400 -0.1 (-1.18%) 1,200 9.53 0 0 8,500 9,300 7,700
07/10/2025 8,500 0.1 (1.19%) 100 0.85 0 0 8,400 9,200 7,600
06/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
03/10/2025 8,400 0.5 (6.33%) 700 5.64 0 0 7,900 8,600 7,200
02/10/2025 7,900 -0.5 (-5.95%) 2,300 18.3 0 0 8,400 9,200 7,600

Dữ liệu lịch sử - BSC

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