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
08/05/2026 6,100 -0.2 (-3.17%) 300 1.75 0 0 6,300 7,200 5,400
07/05/2026 6,500 -0.5 (-7.14%) 203 1.27 0 0 7,000 8,000 6,000
06/05/2026 7,000 -0.1 (-1.41%) 1,600 11.2 0 0 7,100 8,100 6,100
05/05/2026 7,100 0 (0%) 2,700 19.05 0 0 7,100 8,100 6,100
04/05/2026 7,500 0 (0%) 3,500 24.83 0 0 7,500 8,600 6,400
29/04/2026 7,500 0.2 (2.74%) 174 1.23 0 0 7,300 8,300 6,300
28/04/2026 7,100 -0.5 (-6.58%) 1,200 8.7 0 0 7,600 8,700 6,500
24/04/2026 7,600 0 (0%) 6 0.05 0 0 7,600 8,700 6,500
23/04/2026 7,600 0.6 (8.57%) 100 0.76 0 0 7,000 8,000 6,000
22/04/2026 7,000 -1.2 (-14.63%) 3,263 22.94 0 0 8,200 9,400 7,000
21/04/2026 8,200 0.3 (3.8%) 100 0.82 0 0 7,900 9,000 6,800
20/04/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
17/04/2026 7,900 0 (0%) 650 5.12 0 0 7,900 9,000 6,800
16/04/2026 7,900 0 (0%) 100 0.79 0 0 7,900 9,000 6,800
15/04/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
14/04/2026 7,900 0 (0%) 100 0.79 0 0 7,900 9,000 6,800
13/04/2026 8,400 -0.2 (-2.33%) 274 2.13 0 0 8,600 9,800 7,400
10/04/2026 8,600 0 (0%) 6 0.05 0 0 8,600 9,800 7,400
09/04/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
08/04/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
07/04/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
06/04/2026 8,600 0.7 (8.86%) 110 0.94 0 0 7,900 9,000 6,800
03/04/2026 7,900 0.4 (5.33%) 100 0.79 0 0 7,500 8,600 6,400
02/04/2026 7,500 0.3 (4.17%) 101 0.76 0 0 7,200 8,200 6,200
01/04/2026 6,500 -1.1 (-14.47%) 310 2.25 0 0 7,600 8,700 6,500
31/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
30/03/2026 7,700 0.8 (11.59%) 200 1.51 0 0 6,900 7,900 5,900
27/03/2026 7,100 0.5 (7.58%) 220 1.49 0 0 6,600 7,500 5,700
26/03/2026 6,600 -1.1 (-14.29%) 200 1.32 0 0 7,700 8,800 6,600
25/03/2026 7,700 0 (0%) 500 3.85 0 0 7,700 8,800 6,600
24/03/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
23/03/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
20/03/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
19/03/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
18/03/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
17/03/2026 7,700 0 (0%) 200 1.54 0 0 7,700 8,800 6,600
16/03/2026 7,700 1 (14.93%) 1,000 7.7 0 0 6,700 7,700 5,700
13/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
12/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
11/03/2026 6,700 0 (0%) 100 0.67 0 0 6,700 7,700 5,700
10/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
09/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
06/03/2026 6,200 -0.8 (-11.43%) 300 2.02 0 0 7,000 8,000 6,000
05/03/2026 7,000 0 (0%) 1 0.01 0 0 7,000 8,000 6,000
04/03/2026 7,000 0 (0%) 100 0.7 0 0 7,000 8,000 6,000
03/03/2026 7,000 0 (0%) 101 0.71 0 0 7,000 8,000 6,000
02/03/2026 7,000 0 (0%) 7,600 53.2 0 0 7,000 8,000 6,000
27/02/2026 7,000 0 (0%) 1 0.01 0 0 7,000 8,000 6,000
26/02/2026 7,000 -0.4 (-5.41%) 1,380 9.71 0 0 7,400 8,500 6,300
25/02/2026 7,400 0.1 (1.37%) 1,023 7.57 0 0 7,300 8,300 6,300
24/02/2026 7,900 -0.3 (-3.66%) 3,002 22. 0 0 8,200 9,400 7,000
23/02/2026 8,100 -0.4 (-4.71%) 3,225 26.3 0 0 8,500 9,700 7,300
13/02/2026 8,500 -1.4 (-14.14%) 10,802 91.85 0 0 9,900 11,300 8,500
12/02/2026 9,900 0 (0%) 1 0.01 0 0 9,900 11,300 8,500
11/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
10/02/2026 9,900 0 (0%) 26 0.26 0 0 9,900 11,300 8,500
09/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
06/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
05/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
04/02/2026 9,900 0 (0%) 1 0.01 0 0 9,900 11,300 8,500
03/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
02/02/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
30/01/2026 9,900 0 (0%) 16 0.16 0 0 9,900 11,300 8,500
29/01/2026 10,100 1.3 (14.77%) 1,600 15.76 0 0 8,800 10,100 7,500
28/01/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
27/01/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
26/01/2026 8,800 0 (0%) 200 1.75 0 0 8,800 10,100 7,500
23/01/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
22/01/2026 8,800 0 (0%) 700 6.16 0 0 8,800 10,100 7,500
21/01/2026 8,800 0 (0%) 220 1.93 0 0 8,800 10,100 7,500
20/01/2026 8,800 0 (0%) 105 0.92 0 0 8,800 10,100 7,500
19/01/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
16/01/2026 8,800 0 (0%) 300 2.65 0 0 8,800 10,100 7,500
15/01/2026 9,200 -0.3 (-3.16%) 3,250 28.54 0 0 9,500 10,900 8,100
14/01/2026 9,500 -0.4 (-4.04%) 300 2.85 0 0 9,900 11,300 8,500
13/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
12/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
09/01/2026 9,800 -0.2 (-2%) 600 5.93 0 0 10,000 11,500 8,500
08/01/2026 10,000 0 (0%) 15 0.13 0 0 10,000 11,500 8,500
07/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
06/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
05/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
31/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
30/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
29/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
26/12/2025 10,000 0 (0%) 10 0.1 0 0 10,000 11,500 8,500
25/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
23/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
22/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
19/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
18/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
16/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
15/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/12/2025 10,000 -0.5 (-4.76%) 200 2 0 0 10,500 12,000 9,000
09/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
08/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
05/12/2025 10,500 0.9 (9.38%) 100 1.05 0 0 9,600 11,000 8,200
04/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
03/12/2025 9,600 0.1 (1.05%) 100 0.96 0 0 9,500 10,900 8,100
02/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
01/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
28/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
27/11/2025 9,500 0 (0%) 10 0.1 0 0 9,500 10,900 8,100
26/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
25/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
24/11/2025 9,400 0.1 (1.08%) 400 3.78 0 0 9,300 10,600 8,000
21/11/2025 9,300 0 (0%) 1 0.01 0 0 9,300 10,600 8,000
20/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
19/11/2025 9,300 0 (0%) 800 7.47 0 0 9,300 10,600 8,000
18/11/2025 9,300 0.2 (2.2%) 100 0.93 0 0 9,100 10,400 7,800
17/11/2025 9,100 0.3 (3.41%) 100 0.91 0 0 8,800 10,100 7,500
14/11/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
13/11/2025 8,800 -0.2 (-2.22%) 3,900 34.32 0 0 9,000 10,300 7,700
12/11/2025 9,000 0 (0%) 1,000 9 0 0 9,000 10,300 7,700
11/11/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
10/11/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
ĐIỂM SỐ "THĂNG HOA", TÀI KHOẢN CHƯA "NỞ HOA"?| CHỨNG AND CHILL
Liên kết nhanh