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
08/06/2026 4,800 -0.6 (-11.11%) 200 1.1 0 0 5,400 6,200 4,600
05/06/2026 5,400 0.7 (14.89%) 100 0.54 0 0 4,700 5,400 4,000
04/06/2026 4,700 0 (0%) 20 0.11 0 0 4,700 5,400 4,000
03/06/2026 4,700 -0.5 (-9.62%) 110 0.53 0 0 5,200 5,900 4,500
02/06/2026 5,200 -0.8 (-13.33%) 190 1.11 0 0 6,000 6,900 5,100
01/06/2026 6,000 0.7 (13.21%) 420 2.52 0 0 5,300 6,000 4,600
29/05/2026 5,300 -0.6 (-10.17%) 100 0.53 0 0 5,900 6,700 5,100
28/05/2026 5,900 -1 (-14.49%) 102 0.6 0 0 6,900 7,900 5,900
27/05/2026 7,500 0.9 (13.64%) 310 2.15 0 0 6,600 7,500 5,700
26/05/2026 6,600 -1.1 (-14.29%) 100 0.66 0 0 7,700 8,800 6,600
25/05/2026 7,700 0 (0%) 2 0.02 0 0 7,700 8,800 6,600
22/05/2026 7,700 1 (14.93%) 1,310 10.09 0 0 6,700 7,700 5,700
21/05/2026 6,700 -1.1 (-14.1%) 100 0.67 0 0 7,800 8,900 6,700
20/05/2026 8,800 0.9 (11.39%) 200 1.56 0 0 7,900 9,000 6,800
19/05/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
18/05/2026 7,900 1 (14.49%) 1,412 11.15 0 0 6,900 7,900 5,900
15/05/2026 6,900 -1 (-12.66%) 114 0.8 0 0 7,900 9,000 6,800
14/05/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
13/05/2026 7,900 1 (14.49%) 202 1.6 0 0 6,900 7,900 5,900
12/05/2026 6,900 -1.2 (-14.81%) 105 0.73 0 0 8,100 9,300 6,900
11/05/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
08/05/2026 8,100 -1.1 (-11.96%) 100 0.81 0 0 9,200 10,500 7,900
07/05/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
06/05/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
05/05/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
04/05/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
29/04/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
28/04/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
24/04/2026 9,200 0 (0%) 1 0.01 0 0 9,200 10,500 7,900
23/04/2026 9,200 1.2 (15%) 100 0.92 0 0 8,000 9,200 6,800
22/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
21/04/2026 8,000 0 (0%) 2 0.02 0 0 8,000 9,200 6,800
20/04/2026 8,000 0 (0%) 5 0.04 0 0 8,000 9,200 6,800
17/04/2026 8,000 -1.2 (-13.04%) 100 0.8 0 0 9,200 10,500 7,900
16/04/2026 9,200 -0.1 (-1.08%) 100 0.92 0 0 9,300 10,600 8,000
15/04/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
14/04/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
13/04/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
10/04/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
09/04/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
08/04/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
07/04/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
06/04/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
03/04/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
02/04/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
01/04/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
31/03/2026 9,300 0 (0%) 81 0.65 0 0 9,300 10,600 8,000
30/03/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
27/03/2026 9,300 0 (0%) 100 0.93 0 0 9,300 10,600 8,000
26/03/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
25/03/2026 9,300 0 (0%) 200 1.86 0 0 9,300 10,600 8,000
24/03/2026 9,300 0 (0%) 2 0.02 0 0 9,300 10,600 8,000
23/03/2026 9,300 0.1 (1.09%) 100 0.93 0 0 9,200 10,500 7,900
20/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
19/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
18/03/2026 9,200 0 (0%) 9 0.07 0 0 9,200 10,500 7,900
17/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
16/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
13/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
12/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
11/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
10/03/2026 9,200 0 (0%) 2 0.02 0 0 9,200 10,500 7,900
09/03/2026 9,200 0 (0%) 25 0.2 0 0 9,200 10,500 7,900
06/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
05/03/2026 9,200 0 (0%) 300 2.76 0 0 9,200 10,500 7,900
04/03/2026 9,200 0 (0%) 76 0.6 0 0 9,200 10,500 7,900
03/03/2026 9,200 0 (0%) 3 0.03 0 0 9,200 10,500 7,900
02/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
27/02/2026 9,200 -0.1 (-1.08%) 100 0.92 0 0 9,300 10,600 8,000
26/02/2026 9,300 -0.1 (-1.06%) 9,612 89.39 0 0 9,400 10,800 8,000
25/02/2026 9,400 1.2 (14.63%) 500 4.7 0 0 8,200 9,400 7,000
24/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
23/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
13/02/2026 8,200 0 (0%) 1 0.01 0 0 8,200 9,400 7,000
12/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
11/02/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
10/02/2026 8,200 1 (13.89%) 209 1.71 0 0 7,200 8,200 6,200
09/02/2026 8,200 1 (13.89%) 200 1.44 0 0 7,200 8,200 6,200
06/02/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
05/02/2026 7,200 -1 (-12.2%) 102 0.74 0 0 8,200 9,400 7,000
04/02/2026 8,200 1 (13.89%) 100 0.82 0 0 7,200 8,200 6,200
03/02/2026 7,200 -1.2 (-14.29%) 100 0.72 0 0 8,400 9,600 7,200
02/02/2026 8,400 0 (0%) 1 0.01 0 0 8,400 9,600 7,200
30/01/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
29/01/2026 8,400 0 (0%) 100 0.84 0 0 8,400 9,600 7,200
28/01/2026 8,400 0 (0%) 1 0.01 0 0 8,400 9,600 7,200
27/01/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
26/01/2026 8,400 0 (0%) 2 0.02 0 0 8,400 9,600 7,200
23/01/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
22/01/2026 8,800 1.1 (14.29%) 588 4.95 0 0 7,700 8,800 6,600
21/01/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
20/01/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
19/01/2026 7,700 0 (0%) 3 0.02 0 0 7,700 8,800 6,600
16/01/2026 8,300 0.1 (1.22%) 203 1.56 0 0 8,200 9,400 7,000
15/01/2026 6,700 -0.9 (-11.84%) 400 3.28 0 0 7,600 8,700 6,500
14/01/2026 6,600 -0.9 (-12%) 200 1.52 0 0 7,500 8,600 6,400
13/01/2026 8,500 1.1 (14.86%) 235 1.72 0 0 7,400 8,500 6,300
12/01/2026 7,400 0 (0%) 3 0.02 0 0 7,400 8,500 6,300
09/01/2026 7,400 -1.3 (-14.94%) 105 0.79 0 0 8,700 10,000 7,400
08/01/2026 9,000 1.1 (13.92%) 700 6.08 0 0 7,900 9,000 6,800
07/01/2026 7,900 1 (14.49%) 100 0.79 0 0 6,900 7,900 5,900
06/01/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
05/01/2026 6,900 -1 (-12.66%) 100 0.69 0 0 7,900 9,000 6,800
31/12/2025 8,800 1.1 (14.29%) 200 1.57 0 0 7,700 8,800 6,600
30/12/2025 6,700 -0.8 (-10.67%) 200 1.53 0 0 7,500 8,600 6,400
29/12/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
26/12/2025 7,500 -1 (-11.76%) 100 0.75 0 0 8,500 9,700 7,300
25/12/2025 8,200 -1 (-10.87%) 329 2.77 0 0 9,200 10,500 7,900
24/12/2025 9,200 0 (0%) 1 0.01 0 0 9,200 10,500 7,900
23/12/2025 9,200 1 (12.2%) 4,000 36.8 0 0 8,200 9,400 7,000
22/12/2025 8,200 -1.4 (-14.58%) 107 0.88 0 0 9,600 11,000 8,200
19/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
18/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
17/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
16/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
15/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
12/12/2025 9,600 -0.6 (-5.88%) 14,200 136.32 0 0 10,200 11,700 8,700
11/12/2025 10,200 0 (0%) 2 0.02 0 0 10,200 11,700 8,700
10/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
09/12/2025 10,200 0.7 (7.37%) 117 1.19 0 0 9,500 10,900 8,100
08/12/2025 9,500 0 (0%) 403 3.83 0 0 9,500 10,900 8,100

Dữ liệu lịch sử - BSC

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