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 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
27/10/2026 6,400 -0.1 (-1.54%) 100 0.64 0 0 6,500 7,400 5,600
26/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
23/10/2026 6,500 0 (0%) 1 0.01 0 0 6,500 7,400 5,600
22/10/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
21/10/2026 6,500 -0.1 (-1.52%) 200 1.3 0 0 6,600 7,500 5,700
20/10/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
19/10/2026 6,600 0.7 (11.86%) 200 1.32 0 0 5,900 6,700 5,100
16/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
15/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
14/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
13/10/2026 5,900 0 (0%) 308 1.82 0 0 5,900 6,700 5,100
12/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
09/10/2026 5,900 -1 (-14.49%) 100 0.59 0 0 6,900 7,900 5,900
08/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
07/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
06/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
05/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
02/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
01/10/2026 6,900 0 (0%) 200 1.38 0 0 6,900 7,900 5,900
30/09/2026 6,800 -0.1 (-1.45%) 200 1.38 0 0 6,900 7,900 5,900
29/09/2026 6,700 -1.1 (-14.1%) 200 1.37 0 0 7,800 8,900 6,700
28/09/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
25/09/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
24/09/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
23/09/2026 7,800 -1.3 (-14.29%) 201 1.57 0 0 9,100 10,400 7,800
22/09/2026 9,100 0 (0%) 4 0.04 0 0 9,100 10,400 7,800
21/09/2026 9,100 0 (0%) 2 0.02 0 0 9,100 10,400 7,800
18/09/2026 9,100 0 (0%) 1 0.01 0 0 9,100 10,400 7,800
17/09/2026 9,100 0 (0%) 1 0.01 0 0 9,100 10,400 7,800
16/09/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
15/09/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
14/09/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
11/09/2026 9,100 0 (0%) 1 0.01 0 0 9,100 10,400 7,800
10/09/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
09/09/2026 9,100 0 (0%) 3 0.02 0 0 9,100 10,400 7,800
08/09/2026 9,100 0 (0%) 1 0.01 0 0 9,100 10,400 7,800
07/09/2026 9,100 0 (0%) 1 0.01 0 0 9,100 10,400 7,800
04/09/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
03/09/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
28/08/2026 9,100 0 (0%) 2 0.02 0 0 9,100 10,400 7,800
27/08/2026 9,100 0 (0%) 2 0.02 0 0 9,100 10,400 7,800
26/08/2026 9,100 0 (0%) 6 0.05 0 0 9,100 10,400 7,800
25/08/2026 9,100 1.1 (13.75%) 100 0.91 0 0 8,000 9,200 6,800
24/08/2026 8,000 -1.4 (-14.89%) 202 1.62 0 0 9,400 10,800 8,000
21/08/2026 9,400 0 (0%) 2 0.02 0 0 9,400 10,800 8,000
20/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
19/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
18/08/2026 9,400 0 (0%) 2 0.02 0 0 9,400 10,800 8,000
17/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
14/08/2026 9,400 0 (0%) 2 0.02 0 0 9,400 10,800 8,000
13/08/2026 9,400 0 (0%) 9 0.08 0 0 9,400 10,800 8,000
12/08/2026 9,400 0 (0%) 4 0.04 0 0 9,400 10,800 8,000
11/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
10/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
07/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
06/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
05/08/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
04/08/2026 9,400 0 (0%) 2 0.02 0 0 9,400 10,800 8,000
03/08/2026 9,400 0.9 (10.59%) 100 0.94 0 0 8,500 9,700 7,300
31/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
30/07/2026 8,500 0 (0%) 1 0.01 0 0 8,500 9,700 7,300
29/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
28/07/2026 8,500 0 (0%) 6 0.05 0 0 8,500 9,700 7,300
27/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
24/07/2026 8,500 0 (0%) 1 0.01 0 0 8,500 9,700 7,300
23/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
22/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
21/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
20/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
17/07/2026 8,500 1 (13.33%) 101 0.86 0 0 7,500 8,600 6,400
16/07/2026 7,500 0.9 (13.64%) 401 3. 0 0 6,600 7,500 5,700
15/07/2026 6,900 0.9 (15%) 900 5.98 0 0 6,000 6,900 5,100
14/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
13/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
10/07/2026 6,000 -0.1 (-1.64%) 100 0.6 0 0 6,100 7,000 5,200
09/07/2026 6,100 -0.1 (-1.61%) 201 1.23 0 0 6,200 7,100 5,300
08/07/2026 6,200 -1 (-13.89%) 267 1.72 0 0 7,200 8,200 6,200
07/07/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
06/07/2026 7,200 0 (0%) 13 0.09 0 0 7,200 8,200 6,200
03/07/2026 7,200 0 (0%) 100 0.72 0 0 7,200 8,200 6,200
02/07/2026 7,200 0 (0%) 20 0.14 0 0 7,200 8,200 6,200
01/07/2026 7,200 0 (0%) 46 0.33 0 0 7,200 8,200 6,200
30/06/2026 7,200 -1.2 (-14.29%) 100 0.72 0 0 8,400 9,600 7,200
29/06/2026 8,400 -1.4 (-14.29%) 538 4.56 0 0 9,800 11,200 8,400
26/06/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
25/06/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
24/06/2026 9,800 0 (0%) 1 0.01 0 0 9,800 11,200 8,400
23/06/2026 9,600 0.6 (6.67%) 449 4.37 0 0 9,000 10,300 7,700
22/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
19/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
18/06/2026 9,000 0 (0%) 35 0.32 0 0 9,000 10,300 7,700
17/06/2026 9,100 1.1 (13.75%) 934 8.3 0 0 8,000 9,200 6,800
16/06/2026 8,000 0.8 (11.11%) 383 3.06 0 0 7,200 8,200 6,200
15/06/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
12/06/2026 7,200 0 (0%) 4 0.03 0 0 7,200 8,200 6,200
11/06/2026 7,200 0 (0%) 200 1.44 0 0 7,200 8,200 6,200
10/06/2026 7,200 0.9 (14.29%) 371 2.67 0 0 6,300 7,200 5,400
09/06/2026 6,300 0.8 (14.55%) 256 1.61 0 0 5,500 6,300 4,700
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

Dữ liệu lịch sử - BSC

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