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
10/06/2026 6,900 0 (0%) 4,000 27.3 0 0 6,900 7,900 5,900
09/06/2026 7,000 0.1 (1.45%) 1,924 13.29 0 0 6,900 7,900 5,900
08/06/2026 6,900 -0.1 (-1.43%) 2,500 17.3 0 0 7,000 8,000 6,000
05/06/2026 7,000 0 (0%) 13,310 93.6 0 0 7,000 8,000 6,000
04/06/2026 6,900 0 (0%) 6,204 43.54 0 0 6,900 7,900 5,900
03/06/2026 6,900 0 (0%) 956 6.54 0 0 6,900 7,900 5,900
02/06/2026 6,800 -0.1 (-1.45%) 10,003 69.1 0 0 6,900 7,900 5,900
01/06/2026 6,900 -0.1 (-1.43%) 10,608 73.19 0 0 7,000 8,000 6,000
29/05/2026 7,000 -0.1 (-1.41%) 9,042 63.31 0 0 7,100 8,100 6,100
28/05/2026 7,200 0 (0%) 7,750 55.39 0 0 7,200 8,200 6,200
27/05/2026 7,300 0.2 (2.82%) 4,015 28.93 0 0 7,100 8,100 6,100
26/05/2026 7,200 0.1 (1.41%) 14,792 104.86 0 0 7,100 8,100 6,100
25/05/2026 7,200 0 (0%) 11,045 77.94 0 0 7,200 8,200 6,200
22/05/2026 7,200 -0.1 (-1.37%) 9,172 65.6 0 0 7,300 8,300 6,300
21/05/2026 7,300 0.1 (1.39%) 1,331 9.72 0 0 7,200 8,200 6,200
20/05/2026 7,300 0.1 (1.39%) 4,623 33.4 0 0 7,200 8,200 6,200
19/05/2026 7,000 -0.2 (-2.78%) 26,715 192.23 0 0 7,200 8,200 6,200
18/05/2026 7,200 0 (0%) 1,873 13.5 0 0 7,200 8,200 6,200
15/05/2026 7,300 -0.1 (-1.35%) 21,622 155.62 0 0 7,400 8,500 6,300
14/05/2026 7,300 -0.1 (-1.35%) 9,624 71.05 0 0 7,400 8,500 6,300
13/05/2026 7,300 0.1 (1.39%) 20,171 148.56 0 0 7,200 8,200 6,200
12/05/2026 7,300 0.1 (1.39%) 2,430 17.57 0 0 7,200 8,200 6,200
11/05/2026 7,200 0 (0%) 3,180 22.94 0 0 7,200 8,200 6,200
08/05/2026 7,200 -0.1 (-1.37%) 2,850 20.61 0 0 7,300 8,300 6,300
07/05/2026 7,300 -0.1 (-1.35%) 9,924 71.96 0 0 7,400 8,500 6,300
06/05/2026 7,400 -0.1 (-1.33%) 3,742 27.73 0 0 7,500 8,600 6,400
05/05/2026 7,500 -0.1 (-1.32%) 2,750 20.63 0 0 7,600 8,700 6,500
04/05/2026 7,500 -0.1 (-1.32%) 15,362 116.82 0 0 7,600 8,700 6,500
29/04/2026 7,700 0.1 (1.32%) 5,503 41.74 0 0 7,600 8,700 6,500
28/04/2026 7,500 0 (0%) 12,950 97.78 0 0 7,500 8,600 6,400
24/04/2026 7,500 0 (0%) 17,653 132.61 0 0 7,500 8,600 6,400
23/04/2026 7,600 0.1 (1.33%) 17,268 129.57 0 0 7,500 8,600 6,400
22/04/2026 7,400 -0.2 (-2.63%) 5,070 37.94 0 0 7,600 8,700 6,500
21/04/2026 7,600 0 (0%) 12,269 93.74 0 0 7,600 8,700 6,500
20/04/2026 7,500 0.2 (2.74%) 13,881 106.1 0 0 7,300 8,300 6,300
17/04/2026 7,200 -0.1 (-1.37%) 18,310 133.48 0 0 7,300 8,300 6,300
16/04/2026 7,200 -0.3 (-4%) 14,874 108.66 0 0 7,500 8,600 6,400
15/04/2026 7,500 0 (0%) 8,027 60.2 0 0 7,500 8,600 6,400
14/04/2026 7,700 0.1 (1.32%) 25,585 191.56 0 0 7,600 8,700 6,500
13/04/2026 7,600 -0.1 (-1.3%) 7,100 54.07 0 0 7,700 8,800 6,600
10/04/2026 7,500 -0.2 (-2.6%) 31,490 241.05 0 0 7,700 8,800 6,600
09/04/2026 7,700 0 (0%) 21,194 164.11 0 0 7,700 8,800 6,600
08/04/2026 7,800 0.2 (2.63%) 55,019 426.14 0 0 7,600 8,700 6,500
07/04/2026 7,600 0 (0%) 22,316 169.61 0 0 7,600 8,700 6,500
06/04/2026 7,500 0 (0%) 15,630 119.48 0 0 7,500 8,600 6,400
03/04/2026 7,500 -0.2 (-2.6%) 6,643 49.67 0 0 7,700 8,800 6,600
02/04/2026 7,600 0 (0%) 7,200 55.16 0 0 7,600 8,700 6,500
01/04/2026 7,400 -0.3 (-3.9%) 38,801 293.42 0 0 7,700 8,800 6,600
31/03/2026 7,900 0.2 (2.6%) 36,771 283.34 0 0 7,700 8,800 6,600
30/03/2026 7,700 0 (0%) 3,553 27.36 0 0 7,700 8,800 6,600
27/03/2026 7,700 0.3 (4.05%) 39,614 306.67 0 0 7,400 8,500 6,300
26/03/2026 7,400 0 (0%) 9,723 71.71 0 0 7,400 8,500 6,300
25/03/2026 7,500 0.2 (2.74%) 18,560 136.97 0 0 7,300 8,300 6,300
24/03/2026 7,300 0 (0%) 2,210 16.05 0 0 7,300 8,300 6,300
23/03/2026 7,100 -0.2 (-2.74%) 20,958 153.48 0 0 7,300 8,300 6,300
20/03/2026 7,300 0 (0%) 13,500 98.08 0 0 7,300 8,300 6,300
19/03/2026 7,300 0 (0%) 3,469 25.28 0 0 7,300 8,300 6,300
18/03/2026 7,300 0.1 (1.39%) 41,790 303.55 0 0 7,200 8,200 6,200
17/03/2026 7,200 0.1 (1.41%) 3,250 23.27 0 0 7,100 8,100 6,100
16/03/2026 7,100 0 (0%) 5,505 39.09 0 0 7,100 8,100 6,100
13/03/2026 7,100 0 (0%) 13,900 98.73 0 0 7,100 8,100 6,100
12/03/2026 7,400 0.5 (7.25%) 19,372 137.81 0 0 6,900 7,900 5,900
11/03/2026 7,100 0.4 (5.97%) 11,436 79.46 0 0 6,700 7,700 5,700
10/03/2026 6,800 0.3 (4.62%) 4,636 31.2 0 0 6,500 7,400 5,600
09/03/2026 6,500 -0.7 (-9.72%) 60,591 393.62 0 0 7,200 8,200 6,200
06/03/2026 7,200 0 (0%) 26,600 192.34 0 0 7,200 8,200 6,200
05/03/2026 7,200 0 (0%) 22,505 161.96 0 0 7,200 8,200 6,200
04/03/2026 7,300 0 (0%) 52,502 379.51 0 0 7,300 8,300 6,300
03/03/2026 7,200 -0.4 (-5.26%) 45,906 336.14 0 0 7,600 8,700 6,500
02/03/2026 7,600 -0.3 (-3.8%) 29,971 227.1 0 0 7,900 9,000 6,800
27/02/2026 7,800 -0.1 (-1.27%) 22,490 177.13 0 0 7,900 9,000 6,800
26/02/2026 7,900 0 (0%) 31,064 246.29 0 0 7,900 9,000 6,800
25/02/2026 7,700 -0.6 (-7.23%) 36,635 290.57 0 0 8,300 9,500 7,100
24/02/2026 8,300 0.3 (3.75%) 87,164 724.65 0 0 8,000 9,200 6,800
23/02/2026 8,200 1 (13.89%) 228,173 1,832.14 0 0 7,200 8,200 6,200
13/02/2026 7,300 0.3 (4.29%) 55,256 396.2 0 0 7,000 8,000 6,000
12/02/2026 6,900 -0.1 (-1.43%) 9,000 62.99 0 0 7,000 8,000 6,000
11/02/2026 7,000 0.1 (1.45%) 24,903 174.36 0 0 6,900 7,900 5,900
10/02/2026 6,700 0 (0%) 13,130 90.1 0 0 6,700 7,700 5,700
09/02/2026 6,700 0 (0%) 9,800 65.67 0 0 6,700 7,700 5,700
06/02/2026 6,700 -0.2 (-2.9%) 18,260 122.75 0 0 6,900 7,900 5,900
05/02/2026 7,000 0.2 (2.94%) 19,902 138.16 0 0 6,800 7,800 5,800
04/02/2026 6,800 -0.1 (-1.45%) 16,271 111.31 0 0 6,900 7,900 5,900
03/02/2026 6,900 0 (0%) 7,900 54.4 0 0 6,900 7,900 5,900
02/02/2026 6,900 0.4 (6.15%) 72,545 497.7 0 0 6,500 7,400 5,600
30/01/2026 6,500 -0.1 (-1.52%) 19,802 129.16 0 0 6,600 7,500 5,700
29/01/2026 6,500 -0.2 (-2.99%) 23,778 157.06 0 0 6,700 7,700 5,700
28/01/2026 6,700 0.2 (3.08%) 21,480 144.34 0 0 6,500 7,400 5,600
27/01/2026 6,600 0.1 (1.54%) 26,692 172.76 0 0 6,500 7,400 5,600
26/01/2026 6,700 0 (0%) 78,711 514.81 0 0 6,700 7,700 5,700
23/01/2026 6,700 0 (0%) 12,310 82.53 0 0 6,700 7,700 5,700
22/01/2026 6,700 -0.1 (-1.47%) 37,681 253.31 0 0 6,800 7,800 5,800
21/01/2026 6,800 -0.1 (-1.45%) 23,436 158.29 0 0 6,900 7,900 5,900
20/01/2026 6,900 -0.1 (-1.43%) 26,374 181.6 0 0 7,000 8,000 6,000
19/01/2026 7,000 0.2 (2.94%) 48,747 340.32 0 0 6,800 7,800 5,800
16/01/2026 6,800 0.1 (1.49%) 6,120 41.53 0 0 6,700 7,700 5,700
15/01/2026 6,800 0.3 (4.62%) 39,501 264.33 0 0 6,500 7,400 5,600
14/01/2026 6,600 0 (0%) 60,004 390.93 0 0 6,600 7,500 5,700
13/01/2026 6,700 0.1 (1.52%) 17,265 113.21 0 0 6,600 7,500 5,700
12/01/2026 6,600 -0.1 (-1.49%) 18,599 121.87 0 0 6,700 7,700 5,700
09/01/2026 6,700 0 (0%) 16,877 113.03 0 0 6,700 7,700 5,700
08/01/2026 6,800 0 (0%) 31,575 212.03 0 0 6,800 7,800 5,800
07/01/2026 6,800 0.2 (3.03%) 18,762 127. 0 0 6,600 7,500 5,700
06/01/2026 6,700 -0.1 (-1.47%) 28,960 192.46 0 0 6,800 7,800 5,800
05/01/2026 6,700 0 (0%) 58,139 393.55 0 0 6,700 7,700 5,700
31/12/2025 6,700 -0.1 (-1.47%) 46,269 308.55 0 0 6,800 7,800 5,800
30/12/2025 6,800 -0.1 (-1.45%) 15,726 107.58 0 0 6,900 7,900 5,900
29/12/2025 7,000 0.3 (4.48%) 15,522 107.78 0 0 6,700 7,700 5,700
26/12/2025 6,900 -0.2 (-2.82%) 55,352 370.76 0 0 7,100 8,100 6,100
25/12/2025 7,100 0.2 (2.9%) 21,977 155.68 0 0 6,900 7,900 5,900
24/12/2025 6,900 -0.1 (-1.43%) 55,073 379.29 0 0 7,000 8,000 6,000
23/12/2025 7,100 0.1 (1.43%) 39,380 276.22 0 0 7,000 8,000 6,000
22/12/2025 7,100 -0.1 (-1.39%) 42,440 297.38 0 0 7,200 8,200 6,200
19/12/2025 7,300 0.4 (5.8%) 14,959 107.83 0 0 6,900 7,900 5,900
18/12/2025 7,100 -0.2 (-2.74%) 51,051 351.41 0 0 7,300 8,300 6,300
17/12/2025 7,200 -0.1 (-1.37%) 33,872 246.51 0 0 7,300 8,300 6,300
16/12/2025 7,400 0.1 (1.37%) 45,341 331.26 0 0 7,300 8,300 6,300
15/12/2025 7,500 0.4 (5.63%) 35,171 256.03 0 0 7,100 8,100 6,100
12/12/2025 7,000 -0.5 (-6.67%) 75,688 534.24 0 0 7,500 8,600 6,400
11/12/2025 7,400 -0.4 (-5.13%) 90,800 684.95 0 0 7,800 8,900 6,700
10/12/2025 7,600 -0.5 (-6.17%) 49,743 389.49 0 0 8,100 9,300 6,900

Dữ liệu lịch sử - BSC

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