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
22/09/2026 5,600 0 (0%) 1 0.01 0 0 5,600 6,400 4,800
21/09/2026 5,600 0 (0%) 1 0.01 0 0 5,600 6,400 4,800
18/09/2026 5,600 0.3 (5.66%) 200 1.11 0 0 5,300 6,000 4,600
17/09/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
16/09/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
15/09/2026 5,300 0 (0%) 4,201 22.27 0 0 5,300 6,000 4,600
14/09/2026 5,300 -0.1 (-1.85%) 502 2.66 0 0 5,400 6,200 4,600
11/09/2026 5,600 0.3 (5.66%) 602 3.22 0 0 5,300 6,000 4,600
10/09/2026 5,300 -0.2 (-3.64%) 17,101 91.01 0 0 5,500 6,300 4,700
09/09/2026 5,600 0.3 (5.66%) 3,300 18.3 0 0 5,300 6,000 4,600
08/09/2026 5,300 -0.3 (-5.36%) 1,500 8 0 0 5,600 6,400 4,800
07/09/2026 5,600 -0.1 (-1.75%) 1,906 10.67 0 0 5,700 6,500 4,900
04/09/2026 5,700 0.1 (1.79%) 110 0.62 0 0 5,600 6,400 4,800
03/09/2026 5,600 0.1 (1.82%) 303 1.7 0 0 5,500 6,300 4,700
28/08/2026 5,600 0.1 (1.82%) 200 1.09 0 0 5,500 6,300 4,700
27/08/2026 5,600 0.1 (1.82%) 7,800 42.85 0 0 5,500 6,300 4,700
26/08/2026 5,400 0.3 (5.88%) 410 2.23 0 0 5,100 5,800 4,400
25/08/2026 5,800 -0.2 (-3.33%) 10,900 56.09 0 0 6,000 6,900 5,100
24/08/2026 6,000 -1 (-14.29%) 2,643 15.9 0 0 7,000 8,000 6,000
21/08/2026 7,000 0 (0%) 100 0.7 0 0 7,000 8,000 6,000
20/08/2026 6,100 -0.2 (-3.17%) 1,343 9.47 0 0 6,300 7,200 5,400
19/08/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
18/08/2026 6,300 0 (0%) 314 1.97 0 0 6,300 7,200 5,400
17/08/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
14/08/2026 6,300 0.8 (14.55%) 900 5.67 0 0 5,500 6,300 4,700
13/08/2026 5,400 -0.5 (-8.47%) 2,000 10.96 0 0 5,900 6,700 5,100
12/08/2026 6,300 0 (0%) 1,729 10.16 0 0 6,300 7,200 5,400
11/08/2026 6,300 0.8 (14.55%) 4,911 30.94 0 0 5,500 6,300 4,700
10/08/2026 5,500 0 (0%) 9 0.05 0 0 5,500 6,300 4,700
07/08/2026 5,500 -0.9 (-14.06%) 1,950 10.79 0 0 6,400 7,300 5,500
06/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
05/08/2026 6,400 0 (0%) 32 0.2 0 0 6,400 7,300 5,500
04/08/2026 6,400 0.6 (10.34%) 710 4.52 0 0 5,800 6,600 5,000
03/08/2026 5,800 0 (0%) 200 1.16 0 0 5,800 6,600 5,000
31/07/2026 5,800 0.3 (5.45%) 110 0.64 0 0 5,500 6,300 4,700
30/07/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
29/07/2026 5,500 0 (0%) 1 0.01 0 0 5,500 6,300 4,700
28/07/2026 5,500 0.1 (1.85%) 200 1.1 0 0 5,400 6,200 4,600
27/07/2026 5,400 0 (0%) 26 0.14 0 0 5,400 6,200 4,600
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

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TÁI ĐỊNH GIÁ DÒNG VỐN TOÀN CẦU: TỶ GIÁ, LÃI SUẤT ĐANG PHÁT TÍN HIỆU GÌ?| CHỨNG AND CHILL
Liên kết nhanh