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
28/10/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
27/10/2026 8,100 0.7 (9.46%) 300 2.47 0 0 7,400 8,500 6,300
26/10/2026 7,400 0 (0%) 50 0.36 0 0 7,400 8,500 6,300
23/10/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
22/10/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
21/10/2026 7,400 0 (0%) 20 0.15 0 0 7,400 8,500 6,300
20/10/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
19/10/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
16/10/2026 7,700 0.5 (6.94%) 370 2.71 0 0 7,200 8,200 6,200
15/10/2026 7,200 0 (0%) 800 5.76 0 0 7,200 8,200 6,200
14/10/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
13/10/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
12/10/2026 7,200 -0.5 (-6.49%) 401 2.89 0 0 7,700 8,800 6,600
09/10/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
08/10/2026 7,700 0 (0%) 21 0.15 0 0 7,700 8,800 6,600
07/10/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
06/10/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
05/10/2026 7,700 0 (0%) 8 0.06 0 0 7,700 8,800 6,600
02/10/2026 7,700 0 (0%) 1,912 14.72 0 0 7,700 8,800 6,600
01/10/2026 7,700 0 (0%) 100 0.77 0 0 7,700 8,800 6,600
30/09/2026 7,700 0 (0%) 6,220 47.88 0 0 7,700 8,800 6,600
29/09/2026 8,200 0.6 (7.89%) 3,700 28.38 0 0 7,600 8,700 6,500
28/09/2026 7,700 0.6 (8.45%) 900 6.87 0 0 7,100 8,100 6,100
25/09/2026 7,400 -0.7 (-8.64%) 7,700 54.55 0 0 8,100 9,300 6,900
24/09/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
23/09/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
22/09/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
21/09/2026 8,000 0.4 (5.26%) 200 1.61 0 0 7,600 8,700 6,500
18/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
17/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
16/09/2026 7,600 0 (0%) 2,000 15.2 0 0 7,600 8,700 6,500
15/09/2026 8,500 0 (0%) 1,120 8.55 0 0 8,500 9,700 7,300
14/09/2026 8,500 -0.2 (-2.3%) 520 4.42 0 0 8,700 10,000 7,400
11/09/2026 8,700 0 (0%) 200 1.74 0 0 8,700 10,000 7,400
10/09/2026 8,700 0.2 (2.35%) 100 0.87 0 0 8,500 9,700 7,300
09/09/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
08/09/2026 8,500 0 (0%) 100 0.85 0 0 8,500 9,700 7,300
07/09/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
04/09/2026 8,500 0.4 (4.94%) 100 0.85 0 0 8,100 9,300 6,900
03/09/2026 8,100 0.1 (1.25%) 100 0.81 0 0 8,000 9,200 6,800
28/08/2026 8,000 0 (0%) 850 6.8 0 0 8,000 9,200 6,800
27/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
26/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
25/08/2026 8,000 0 (0%) 2,000 16 0 0 8,000 9,200 6,800
24/08/2026 8,000 -1.3 (-13.98%) 100 0.8 0 0 9,300 10,600 8,000
21/08/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
20/08/2026 9,300 1.1 (13.41%) 200 1.86 0 0 8,200 9,400 7,000
19/08/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
18/08/2026 8,200 -0.3 (-3.53%) 360 2.95 0 0 8,500 9,700 7,300
17/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
14/08/2026 8,500 0 (0%) 1 0.01 0 0 8,500 9,700 7,300
13/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
12/08/2026 8,500 0 (0%) 611 5.19 0 0 8,500 9,700 7,300
11/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
10/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
07/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
06/08/2026 8,500 -0.1 (-1.16%) 1,100 9.35 0 0 8,600 9,800 7,400
05/08/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
04/08/2026 8,600 0 (0%) 1 0.01 0 0 8,600 9,800 7,400
03/08/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
31/07/2026 8,600 0 (0%) 500 4.3 0 0 8,600 9,800 7,400
30/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
29/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
28/07/2026 8,600 0 (0%) 105 0.9 0 0 8,600 9,800 7,400
27/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
24/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
23/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
22/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
21/07/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
20/07/2026 8,600 -0.6 (-6.52%) 100 0.86 0 0 9,200 10,500 7,900
17/07/2026 9,200 0.8 (9.52%) 100 0.92 0 0 8,400 9,600 7,200
16/07/2026 8,400 0.2 (2.44%) 102 0.86 0 0 8,200 9,400 7,000
15/07/2026 8,400 0.4 (5%) 200 1.64 0 0 8,000 9,200 6,800
14/07/2026 8,000 -0.6 (-6.98%) 502 4.02 0 0 8,600 9,800 7,400
13/07/2026 8,600 0.2 (2.38%) 100 0.86 0 0 8,400 9,600 7,200
10/07/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
09/07/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
08/07/2026 8,400 0 (0%) 3 0.02 0 0 8,400 9,600 7,200
07/07/2026 8,400 0 (0%) 24 0.2 0 0 8,400 9,600 7,200
06/07/2026 8,400 0 (0%) 4,602 38.88 0 0 8,400 9,600 7,200
03/07/2026 8,400 0 (0%) 1 0.01 0 0 8,400 9,600 7,200
02/07/2026 8,400 0 (0%) 50 0.45 0 0 8,400 9,600 7,200
01/07/2026 8,400 0 (0%) 2,501 21.04 0 0 8,400 9,600 7,200
30/06/2026 8,800 0 (0%) 1,100 9.2 0 0 8,800 10,100 7,500
29/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
26/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
25/06/2026 8,800 0.2 (2.33%) 2,300 20.3 0 0 8,600 9,800 7,400
24/06/2026 8,600 0 (0%) 10 0.09 0 0 8,600 9,800 7,400
23/06/2026 9,000 0.2 (2.27%) 2,902 24.89 0 0 8,800 10,100 7,500
22/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
19/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
18/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
17/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
16/06/2026 8,800 0 (0%) 1 0.01 0 0 8,800 10,100 7,500
15/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
12/06/2026 8,500 -0.6 (-6.59%) 600 5.28 0 0 9,100 10,400 7,800
11/06/2026 9,100 0 (0%) 1 0.01 0 0 9,100 10,400 7,800
10/06/2026 9,100 0 (0%) 5 0.05 0 0 9,100 10,400 7,800
09/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
08/06/2026 9,100 0 (0%) 1 0.01 0 0 9,100 10,400 7,800
05/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
04/06/2026 9,100 0 (0%) 2 0.02 0 0 9,100 10,400 7,800
03/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
02/06/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
01/06/2026 9,500 0.6 (6.74%) 600 5.45 0 0 8,900 10,200 7,600
29/05/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
28/05/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
27/05/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
26/05/2026 8,900 0 (0%) 2 0.02 0 0 8,900 10,200 7,600
25/05/2026 8,900 -0.1 (-1.11%) 100 0.89 0 0 9,000 10,300 7,700
22/05/2026 8,900 0.4 (4.71%) 670 6.02 0 0 8,500 9,700 7,300
21/05/2026 8,500 -0.7 (-7.61%) 1,320 11.27 0 0 9,200 10,500 7,900
20/05/2026 9,100 0 (0%) 229 2.12 0 0 9,100 10,400 7,800
19/05/2026 9,000 -0.1 (-1.1%) 400 3.64 0 0 9,100 10,400 7,800
18/05/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
15/05/2026 9,100 0 (0%) 10 0.09 0 0 9,100 10,400 7,800
14/05/2026 9,100 0 (0%) 94 0.86 0 0 9,100 10,400 7,800
13/05/2026 9,100 -0.1 (-1.09%) 1,600 14.56 0 0 9,200 10,500 7,900
12/05/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
11/05/2026 9,200 -0.4 (-4.17%) 1,000 9.16 0 0 9,600 11,000 8,200
08/05/2026 9,600 0 (0%) 2 0.02 0 0 9,600 11,000 8,200
07/05/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
06/05/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
05/05/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
04/05/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
29/04/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
28/04/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200

Dữ liệu lịch sử - BSC

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