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 8,300 0.1 (1.22%) 12,600 103.38 0 0 8,200 9,400 7,000
09/06/2026 8,200 0 (0%) 101 0.83 0 0 8,200 9,400 7,000
08/06/2026 8,100 -0.3 (-3.57%) 1,500 12.31 0 0 8,400 9,600 7,200
05/06/2026 8,500 0 (0%) 11,700 98.51 0 0 8,500 9,700 7,300
04/06/2026 8,600 0.1 (1.18%) 2,000 17.01 0 0 8,500 9,700 7,300
03/06/2026 8,600 0 (0%) 4,804 40.62 0 0 8,600 9,800 7,400
02/06/2026 8,800 0 (0%) 7,024 60.71 0 0 8,800 10,100 7,500
01/06/2026 8,900 0 (0%) 1,401 12.32 0 0 8,900 10,200 7,600
29/05/2026 9,000 0.1 (1.12%) 1,000 8.87 0 0 8,900 10,200 7,600
28/05/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
27/05/2026 8,700 0.1 (1.16%) 3,500 31.09 0 0 8,600 9,800 7,400
26/05/2026 8,600 0 (0%) 200 1.72 0 0 8,600 9,800 7,400
25/05/2026 8,700 0 (0%) 1,600 13.76 0 0 8,700 10,000 7,400
22/05/2026 8,900 0.2 (2.3%) 1,400 12.22 0 0 8,700 10,000 7,400
21/05/2026 8,600 -0.1 (-1.15%) 1,000 8.66 0 0 8,700 10,000 7,400
20/05/2026 8,700 0 (0%) 3,000 26.01 0 0 8,700 10,000 7,400
19/05/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
18/05/2026 8,700 0 (0%) 17,500 151.93 0 0 8,700 10,000 7,400
15/05/2026 9,000 0.6 (7.14%) 6,600 57.69 0 0 8,400 9,600 7,200
14/05/2026 8,500 0.1 (1.19%) 4,308 36.2 0 0 8,400 9,600 7,200
13/05/2026 8,600 0 (0%) 13,310 112.2 0 0 8,600 9,800 7,400
12/05/2026 8,700 0 (0%) 5,400 46.46 0 0 8,700 10,000 7,400
11/05/2026 8,900 0.1 (1.14%) 6,358 55.14 0 0 8,800 10,100 7,500
08/05/2026 9,000 0.2 (2.27%) 1,400 12.35 0 0 8,800 10,100 7,500
07/05/2026 8,800 0.1 (1.15%) 112 0.99 0 0 8,700 10,000 7,400
06/05/2026 8,700 0 (0%) 24,600 214.07 0 0 8,700 10,000 7,400
05/05/2026 8,800 0.1 (1.15%) 3,200 27.96 0 0 8,700 10,000 7,400
04/05/2026 8,900 -0.3 (-3.26%) 5,800 50.52 0 0 9,200 10,500 7,900
29/04/2026 9,200 0.6 (6.98%) 300 2.76 0 0 8,600 9,800 7,400
28/04/2026 8,800 -0.1 (-1.12%) 9,541 82.03 0 0 8,900 10,200 7,600
24/04/2026 9,000 0.1 (1.12%) 12,900 114.93 0 0 8,900 10,200 7,600
23/04/2026 9,000 0 (0%) 13,410 119.42 0 0 9,000 10,300 7,700
22/04/2026 9,000 -0.4 (-4.26%) 31,901 285.61 0 0 9,400 10,800 8,000
21/04/2026 9,400 0 (0%) 1 0.01 0 0 9,400 10,800 8,000
20/04/2026 9,400 0 (0%) 1 0.01 0 0 9,400 10,800 8,000
17/04/2026 9,400 0 (0%) 25 0.21 0 0 9,400 10,800 8,000
16/04/2026 9,500 0.2 (2.15%) 1,000 9.38 0 0 9,300 10,600 8,000
15/04/2026 9,300 0 (0%) 12 0.1 0 0 9,300 10,600 8,000
14/04/2026 9,400 0.4 (4.44%) 1,401 13.07 0 0 9,000 10,300 7,700
13/04/2026 9,000 0.2 (2.27%) 1,817 16.41 0 0 8,800 10,100 7,500
10/04/2026 9,000 0 (0%) 2,800 24.63 0 0 9,000 10,300 7,700
09/04/2026 9,000 -0.1 (-1.1%) 2,910 26.23 0 0 9,100 10,400 7,800
08/04/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
07/04/2026 9,100 0.1 (1.11%) 100 0.91 0 0 9,000 10,300 7,700
06/04/2026 9,000 0.2 (2.27%) 2,200 19.71 0 0 8,800 10,100 7,500
03/04/2026 9,300 -0.3 (-3.13%) 8,500 74.57 0 0 9,600 11,000 8,200
02/04/2026 9,700 -0.2 (-2.02%) 600 5.78 0 0 9,900 11,300 8,500
01/04/2026 9,900 0.6 (6.45%) 100 0.99 0 0 9,300 10,600 8,000
31/03/2026 9,300 0 (0%) 33 0.29 0 0 9,300 10,600 8,000
30/03/2026 9,100 0 (0%) 800 7.41 0 0 9,100 10,400 7,800
27/03/2026 9,200 0.1 (1.1%) 3,100 28.12 0 0 9,100 10,400 7,800
26/03/2026 9,000 0.2 (2.27%) 6,400 58.2 0 0 8,800 10,100 7,500
25/03/2026 10,000 1.2 (13.64%) 12,700 111.96 0 0 8,800 10,100 7,500
24/03/2026 8,900 0.4 (4.71%) 2,005 17.59 0 0 8,500 9,700 7,300
23/03/2026 8,800 0 (0%) 400 3.41 0 0 8,800 10,100 7,500
20/03/2026 8,800 0.1 (1.15%) 2,100 18.48 0 0 8,700 10,000 7,400
19/03/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
18/03/2026 8,800 0.1 (1.15%) 2,400 20.89 0 0 8,700 10,000 7,400
17/03/2026 8,800 0 (0%) 4,311 37.66 0 0 8,800 10,100 7,500
16/03/2026 8,800 0.2 (2.33%) 113 0.99 0 0 8,600 9,800 7,400
13/03/2026 8,700 0 (0%) 1,011 8.72 0 0 8,700 10,000 7,400
12/03/2026 8,800 0.1 (1.15%) 501 4.37 0 0 8,700 10,000 7,400
11/03/2026 8,800 0.4 (4.76%) 11,700 101.5 0 0 8,400 9,600 7,200
10/03/2026 8,800 0.6 (7.32%) 6,300 52.75 0 0 8,200 9,400 7,000
09/03/2026 8,400 -0.5 (-5.62%) 8,756 71.68 0 0 8,900 10,200 7,600
06/03/2026 8,900 0.2 (2.3%) 100 0.89 0 0 8,700 10,000 7,400
05/03/2026 8,800 0.1 (1.15%) 1,100 9.57 0 0 8,700 10,000 7,400
04/03/2026 8,800 0 (0%) 1,200 10.42 0 0 8,800 10,100 7,500
03/03/2026 8,900 0.1 (1.14%) 1,800 15.85 0 0 8,800 10,100 7,500
02/03/2026 8,900 0 (0%) 4,900 42.95 0 0 8,900 10,200 7,600
27/02/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
26/02/2026 8,900 0 (0%) 301 2.68 0 0 8,900 10,200 7,600
25/02/2026 8,900 0 (0%) 201 1.79 0 0 8,900 10,200 7,600
24/02/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
23/02/2026 8,900 0.1 (1.14%) 12,500 111.25 0 0 8,800 10,100 7,500
13/02/2026 8,900 0.1 (1.14%) 1,108 9.75 0 0 8,800 10,100 7,500
12/02/2026 8,900 0 (0%) 24,700 217.38 0 0 8,900 10,200 7,600
11/02/2026 8,900 0.2 (2.3%) 3,700 32.87 0 0 8,700 10,000 7,400
10/02/2026 8,900 0 (0%) 5,100 44.12 0 0 8,900 10,200 7,600
09/02/2026 8,900 0 (0%) 10,817 95.75 0 0 8,900 10,200 7,600
06/02/2026 9,000 0.1 (1.12%) 2,600 23.15 0 0 8,900 10,200 7,600
05/02/2026 9,000 0.1 (1.12%) 6,100 54.45 0 0 8,900 10,200 7,600
04/02/2026 9,000 0 (0%) 4,500 40.08 0 0 9,000 10,300 7,700
03/02/2026 9,000 0.3 (3.45%) 200 1.8 0 0 8,700 10,000 7,400
02/02/2026 8,900 0 (0%) 16,801 146.07 0 0 8,900 10,200 7,600
30/01/2026 9,000 0.1 (1.12%) 7,301 64.98 0 0 8,900 10,200 7,600
29/01/2026 8,800 -0.1 (-1.12%) 7,375 65.29 0 0 8,900 10,200 7,600
28/01/2026 9,000 0.1 (1.12%) 4,321 38.42 0 0 8,900 10,200 7,600
27/01/2026 9,000 0.2 (2.27%) 19,710 175.06 0 0 8,800 10,100 7,500
26/01/2026 9,200 0 (0%) 2,801 24.75 0 0 9,200 10,500 7,900
23/01/2026 9,200 0 (0%) 141 1.29 0 0 9,200 10,500 7,900
22/01/2026 9,500 0.6 (6.74%) 4,840 44.71 0 0 8,900 10,200 7,600
21/01/2026 9,100 0.2 (2.25%) 5,902 52.46 0 0 8,900 10,200 7,600
20/01/2026 9,100 0 (0%) 2,310 20.6 0 0 9,100 10,400 7,800
19/01/2026 9,200 0.3 (3.37%) 10,500 95.04 0 0 8,900 10,200 7,600
16/01/2026 9,100 -0.1 (-1.09%) 11,700 104.19 0 0 9,200 10,500 7,900
15/01/2026 9,200 0.1 (1.1%) 4,120 37.84 0 0 9,100 10,400 7,800
14/01/2026 9,300 0.4 (4.49%) 2,974 27.06 0 0 8,900 10,200 7,600
13/01/2026 9,300 0.3 (3.33%) 7,504 66.82 0 0 9,000 10,300 7,700
12/01/2026 9,000 0.2 (2.27%) 4,700 42.31 0 0 8,800 10,100 7,500
09/01/2026 9,200 -0.1 (-1.08%) 9,602 84.29 0 0 9,300 10,600 8,000
08/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
07/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
06/01/2026 9,300 0.8 (9.41%) 550 5.08 0 0 8,500 9,700 7,300
05/01/2026 9,000 -0.1 (-1.1%) 5,341 45.27 0 0 9,100 10,400 7,800
31/12/2025 9,400 0.1 (1.08%) 2,720 24.67 0 0 9,300 10,600 8,000
30/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
29/12/2025 9,300 0.1 (1.09%) 100 0.93 0 0 9,200 10,500 7,900
26/12/2025 9,200 0.6 (6.98%) 1,400 12.88 0 0 8,600 9,800 7,400
25/12/2025 9,100 0.1 (1.11%) 14,400 123.98 0 0 9,000 10,300 7,700
24/12/2025 9,400 0.1 (1.08%) 13,900 125.26 0 0 9,300 10,600 8,000
23/12/2025 9,400 1 (11.9%) 1,500 14 0 0 8,400 9,600 7,200
22/12/2025 9,200 -0.4 (-4.17%) 67,891 567.47 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 0.1 (1.05%) 6,000 57.6 0 0 9,500 10,900 8,100
16/12/2025 9,800 0 (0%) 1,161 11.04 0 0 9,800 11,200 8,400
15/12/2025 9,800 0 (0%) 8,134 79.71 0 0 9,800 11,200 8,400
12/12/2025 9,800 0.1 (1.03%) 1,614 15.81 0 0 9,700 11,100 8,300
11/12/2025 9,800 0.2 (2.08%) 5,320 51.6 0 0 9,600 11,000 8,200
10/12/2025 9,600 0 (0%) 1,600 15.36 0 0 9,600 11,000 8,200

Dữ liệu lịch sử - BSC

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