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
24/07/2026 5,300 -0.6 (-10.17%) 400 2.14 0 0 5,900 6,700 5,100
23/07/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
22/07/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
21/07/2026 5,900 -0.1 (-1.67%) 100 0.59 0 0 6,000 6,900 5,100
20/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
17/07/2026 6,000 0.7 (13.21%) 700 4.2 0 0 5,300 6,000 4,600
16/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
15/07/2026 5,300 0 (0%) 25 0.13 0 0 5,300 6,000 4,600
14/07/2026 5,300 -0.8 (-13.11%) 100 0.53 0 0 6,100 7,000 5,200
13/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
10/07/2026 6,100 0.1 (1.67%) 209 1.26 0 0 6,000 6,900 5,100
09/07/2026 5,800 -0.3 (-4.92%) 401 2.39 0 0 6,100 7,000 5,200
08/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
07/07/2026 6,100 -0.2 (-3.17%) 300 1.84 0 0 6,300 7,200 5,400
06/07/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
03/07/2026 6,300 0.5 (8.62%) 1,106 6.99 0 0 5,800 6,600 5,000
02/07/2026 5,800 0 (0%) 100 0.58 0 0 5,800 6,600 5,000
01/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
30/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
29/06/2026 5,600 -0.4 (-6.67%) 900 5.2 0 0 6,000 6,900 5,100
26/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
25/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
24/06/2026 6,000 0 (0%) 149 0.89 0 0 6,000 6,900 5,100
23/06/2026 5,600 -0.4 (-6.67%) 1,217 7.26 0 0 6,000 6,900 5,100
22/06/2026 6,000 0 (0%) 5 0.03 0 0 6,000 6,900 5,100
19/06/2026 6,000 0 (0%) 1 0.01 0 0 6,000 6,900 5,100
18/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
17/06/2026 6,000 0.2 (3.45%) 242 1.44 0 0 5,800 6,600 5,000
16/06/2026 5,800 0 (0%) 100 0.58 0 0 5,800 6,600 5,000
15/06/2026 5,800 0 (0%) 1 0.01 0 0 5,800 6,600 5,000
12/06/2026 5,900 0.4 (7.27%) 1,200 6.92 0 0 5,500 6,300 4,700
11/06/2026 5,200 -0.2 (-3.7%) 800 4.41 0 0 5,400 6,200 4,600
10/06/2026 5,100 -0.8 (-13.56%) 1,400 7.49 0 0 5,900 6,700 5,100
09/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
08/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
05/06/2026 6,100 0.4 (7.02%) 400 2.37 0 0 5,700 6,500 4,900
04/06/2026 5,700 0 (0%) 200 1.14 0 0 5,700 6,500 4,900
03/06/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
02/06/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
01/06/2026 5,700 -0.3 (-5%) 700 3.99 0 0 6,000 6,900 5,100
29/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
28/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
27/05/2026 6,000 0 (0%) 1 0.01 0 0 6,000 6,900 5,100
26/05/2026 6,000 0 (0%) 301 1.81 0 0 6,000 6,900 5,100
25/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
22/05/2026 6,000 0.2 (3.45%) 100 0.6 0 0 5,800 6,600 5,000
21/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
20/05/2026 5,800 0.1 (1.75%) 900 5.22 0 0 5,700 6,500 4,900
19/05/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
18/05/2026 5,700 0 (0%) 102 0.58 0 0 5,700 6,500 4,900
15/05/2026 6,200 0.5 (8.77%) 610 3.48 0 0 5,700 6,500 4,900
14/05/2026 5,700 0 (0%) 4,610 26.28 0 0 5,700 6,500 4,900
13/05/2026 5,700 0 (0%) 100 0.57 0 0 5,700 6,500 4,900
12/05/2026 5,700 0 (0%) 120 0.68 0 0 5,700 6,500 4,900
11/05/2026 5,700 0 (0%) 20 0.12 0 0 5,700 6,500 4,900
08/05/2026 6,000 0.2 (3.45%) 1,845 10.57 0 0 5,800 6,600 5,000
07/05/2026 5,800 0 (0%) 5 0.03 0 0 5,800 6,600 5,000
06/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
05/05/2026 5,800 0 (0%) 700 4.06 0 0 5,800 6,600 5,000
04/05/2026 5,800 -0.6 (-9.38%) 500 2.9 0 0 6,400 7,300 5,500
29/04/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
28/04/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
24/04/2026 6,400 0.6 (10.34%) 100 0.64 0 0 5,800 6,600 5,000
23/04/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
22/04/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
21/04/2026 5,700 -0.2 (-3.39%) 420 2.42 0 0 5,900 6,700 5,100
20/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
17/04/2026 6,000 0.1 (1.69%) 618 3.63 0 0 5,900 6,700 5,100
16/04/2026 6,000 0.1 (1.69%) 301 1.77 0 0 5,900 6,700 5,100
15/04/2026 5,800 0.2 (3.57%) 1,006 5.91 0 0 5,600 6,400 4,800
14/04/2026 5,600 -0.2 (-3.45%) 100 0.56 0 0 5,800 6,600 5,000
13/04/2026 5,800 0 (0%) 14 0.08 0 0 5,800 6,600 5,000
10/04/2026 6,200 0.2 (3.33%) 502 2.91 0 0 6,000 6,900 5,100
09/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
08/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
07/04/2026 6,000 0 (0%) 1,000 6 0 0 6,000 6,900 5,100
06/04/2026 6,000 0 (0%) 300 1.8 0 0 6,000 6,900 5,100
03/04/2026 5,900 -0.2 (-3.28%) 1,900 11.39 0 0 6,100 7,000 5,200
02/04/2026 6,100 0 (0%) 1,600 9.72 0 0 6,100 7,000 5,200
01/04/2026 6,100 -0.2 (-3.17%) 3,000 18.43 0 0 6,300 7,200 5,400
31/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
30/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
27/03/2026 6,300 0 (0%) 200 1.26 0 0 6,300 7,200 5,400
26/03/2026 6,300 0 (0%) 1,907 12.01 0 0 6,300 7,200 5,400
25/03/2026 6,300 0.1 (1.61%) 1,600 10.08 0 0 6,200 7,100 5,300
24/03/2026 6,200 0.1 (1.64%) 1,100 6.81 0 0 6,100 7,000 5,200
23/03/2026 6,100 -0.3 (-4.69%) 2,349 14.33 0 0 6,400 7,300 5,500
20/03/2026 6,400 0 (0%) 6,000 38.46 0 0 6,400 7,300 5,500
19/03/2026 6,700 -0.1 (-1.47%) 600 3.82 0 0 6,800 7,800 5,800
18/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
17/03/2026 6,800 0 (0%) 128 0.87 0 0 6,800 7,800 5,800
16/03/2026 6,800 0 (0%) 721 4.9 0 0 6,800 7,800 5,800
13/03/2026 6,800 0.7 (11.48%) 129 0.83 0 0 6,100 7,000 5,200
12/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
11/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
10/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
09/03/2026 6,100 -0.9 (-12.86%) 700 4.25 0 0 7,000 8,000 6,000
06/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
05/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
04/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
03/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
02/03/2026 7,000 0 (0%) 300 2.1 0 0 7,000 8,000 6,000
27/02/2026 7,000 0.7 (11.11%) 5,000 34.99 0 0 6,300 7,200 5,400
26/02/2026 6,300 -0.7 (-10%) 100 0.63 0 0 7,000 8,000 6,000
25/02/2026 7,000 0 (0%) 100 0.7 0 0 7,000 8,000 6,000
24/02/2026 7,000 -0.1 (-1.41%) 100 0.7 0 0 7,100 8,100 6,100
23/02/2026 7,100 0.6 (9.23%) 400 2.85 0 0 6,500 7,400 5,600
13/02/2026 6,700 -0.2 (-2.9%) 600 3.89 0 0 6,900 7,900 5,900
12/02/2026 6,900 0 (0%) 100 0.69 0 0 6,900 7,900 5,900
11/02/2026 6,900 0.1 (1.47%) 100 0.69 0 0 6,800 7,800 5,800
10/02/2026 6,800 0.5 (7.94%) 100 0.68 0 0 6,300 7,200 5,400
09/02/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
06/02/2026 6,900 -0.1 (-1.43%) 600 3.75 0 0 7,000 8,000 6,000
05/02/2026 7,000 -0.1 (-1.41%) 500 3.48 0 0 7,100 8,100 6,100
04/02/2026 7,000 0.3 (4.48%) 1,000 7.06 0 0 6,700 7,700 5,700
03/02/2026 6,700 0 (0%) 1,000 6.7 0 0 6,700 7,700 5,700
02/02/2026 6,600 -0.5 (-7.04%) 200 1.34 0 0 7,100 8,100 6,100
30/01/2026 7,000 -0.4 (-5.41%) 1,400 9.96 0 0 7,400 8,500 6,300
29/01/2026 7,200 0.1 (1.41%) 400 2.95 0 0 7,100 8,100 6,100
28/01/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
27/01/2026 7,000 0.5 (7.69%) 200 1.41 0 0 6,500 7,400 5,600
26/01/2026 6,500 0 (0%) 500 3.25 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