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
06/08/2026 5,700 0 (0%) 0 0 0 0 5,700 0 0
05/08/2026 5,700 0 (0%) 409,563 2,284.61 0 0 5,700 6,500 4,900
04/08/2026 5,700 0.1 (1.79%) 149,408 848.6 0 0 5,600 6,400 4,800
03/08/2026 5,700 0.1 (1.79%) 381,676 2,134.32 0 0 5,600 6,400 4,800
31/07/2026 5,600 -0.1 (-1.75%) 186,090 1,038.99 0 0 5,700 6,500 4,900
30/07/2026 5,700 0.2 (3.64%) 245,137 1,385.69 0 0 5,500 6,300 4,700
29/07/2026 5,500 -0.1 (-1.79%) 247,733 1,360.32 0 0 5,600 6,400 4,800
28/07/2026 5,600 -0.1 (-1.75%) 344,884 1,927.61 0 0 5,700 6,500 4,900
27/07/2026 5,700 -0.1 (-1.72%) 106,666 606.99 0 0 5,800 6,600 5,000
24/07/2026 5,700 -0.1 (-1.72%) 97,066 562.45 0 0 5,800 6,600 5,000
23/07/2026 5,800 -0.1 (-1.69%) 129,215 754. 0 0 5,900 6,700 5,100
22/07/2026 5,900 -0.1 (-1.67%) 236,669 1,396.84 0 0 6,000 6,900 5,100
21/07/2026 6,000 -0.1 (-1.64%) 242,434 1,465.82 0 0 6,100 7,000 5,200
20/07/2026 6,100 -0.2 (-3.17%) 321,987 1,974.39 0 0 6,300 7,200 5,400
17/07/2026 6,300 0 (0%) 111,935 705.95 0 0 6,300 7,200 5,400
16/07/2026 6,400 -0.1 (-1.54%) 400,556 2,535.57 0 0 6,500 7,400 5,600
15/07/2026 6,500 0.1 (1.56%) 284,481 1,843.31 0 0 6,400 7,300 5,500
14/07/2026 6,400 0 (0%) 152,834 978.35 0 0 6,400 7,300 5,500
13/07/2026 6,400 -0.1 (-1.54%) 185,602 1,193.92 0 0 6,500 7,400 5,600
10/07/2026 6,500 0 (0%) 141,547 919.71 0 0 6,500 7,400 5,600
09/07/2026 6,500 0 (0%) 430,486 2,789.21 0 0 6,500 7,400 5,600
08/07/2026 6,500 0 (0%) 110,617 719.45 0 0 6,500 7,400 5,600
07/07/2026 6,600 0.1 (1.54%) 259,824 1,688.83 0 0 6,500 7,400 5,600
06/07/2026 6,600 0 (0%) 186,808 1,221.72 0 0 6,600 7,500 5,700
03/07/2026 6,600 0 (0%) 158,338 1,042.21 0 0 6,600 7,500 5,700
02/07/2026 6,700 0.1 (1.52%) 90,709 599.51 0 0 6,600 7,500 5,700
01/07/2026 6,700 0 (0%) 109,766 727.05 0 0 6,700 7,700 5,700
30/06/2026 6,700 0.1 (1.52%) 206,002 1,377.5 0 0 6,600 7,500 5,700
29/06/2026 6,700 0.2 (3.08%) 273,048 1,812.25 0 0 6,500 7,400 5,600
26/06/2026 6,500 -0.1 (-1.52%) 144,442 945.98 0 0 6,600 7,500 5,700
25/06/2026 6,700 0.2 (3.08%) 245,031 1,617.94 0 0 6,500 7,400 5,600
24/06/2026 6,500 -0.1 (-1.52%) 303,555 1,971.93 0 0 6,600 7,500 5,700
23/06/2026 6,500 -0.2 (-2.99%) 662,129 4,343.59 0 0 6,700 7,700 5,700
22/06/2026 6,700 0 (0%) 108,192 721.2 0 0 6,700 7,700 5,700
19/06/2026 6,700 0 (0%) 202,495 1,350.43 0 0 6,700 7,700 5,700
18/06/2026 6,700 0 (0%) 95,516 640.68 0 0 6,700 7,700 5,700
17/06/2026 6,800 0.1 (1.49%) 162,756 1,091. 0 0 6,700 7,700 5,700
16/06/2026 6,800 0.1 (1.49%) 70,395 472.1 0 0 6,700 7,700 5,700
15/06/2026 6,700 0 (0%) 96,709 649.16 0 0 6,700 7,700 5,700
12/06/2026 6,700 0 (0%) 150,421 1,003.84 0 0 6,700 7,700 5,700
11/06/2026 6,700 0 (0%) 78,584 526.13 0 0 6,700 7,700 5,700
10/06/2026 6,700 0 (0%) 99,732 667.5 0 0 6,700 7,700 5,700
09/06/2026 6,700 0 (0%) 112,124 750.35 0 0 6,700 7,700 5,700
08/06/2026 6,700 -0.1 (-1.47%) 195,811 1,309.08 0 0 6,800 7,800 5,800
05/06/2026 6,700 -0.1 (-1.47%) 77,517 524.81 0 0 6,800 7,800 5,800
04/06/2026 6,800 0 (0%) 169,180 1,143.24 0 0 6,800 7,800 5,800
03/06/2026 6,900 0.1 (1.47%) 115,361 781.19 0 0 6,800 7,800 5,800
02/06/2026 6,800 -0.1 (-1.45%) 256,873 1,752.6 0 0 6,900 7,900 5,900
01/06/2026 6,900 0.1 (1.47%) 249,940 1,718.8 0 0 6,800 7,800 5,800
29/05/2026 6,800 -0.1 (-1.45%) 147,924 1,007.25 0 0 6,900 7,900 5,900
28/05/2026 6,800 -0.1 (-1.45%) 100,897 693.12 0 0 6,900 7,900 5,900
27/05/2026 7,000 0.1 (1.45%) 106,159 732.72 0 0 6,900 7,900 5,900
26/05/2026 7,000 0.1 (1.45%) 183,429 1,257.02 0 0 6,900 7,900 5,900
25/05/2026 6,900 0 (0%) 305,951 2,111.21 0 0 6,900 7,900 5,900
22/05/2026 7,000 0.1 (1.45%) 183,984 1,270.85 0 0 6,900 7,900 5,900
21/05/2026 6,900 0.1 (1.47%) 233,965 1,609.92 0 0 6,800 7,800 5,800
20/05/2026 6,800 -0.1 (-1.45%) 419,146 2,844.63 0 0 6,900 7,900 5,900
19/05/2026 6,900 0 (0%) 155,629 1,067.95 0 0 6,900 7,900 5,900
18/05/2026 7,000 0.1 (1.45%) 214,432 1,474.55 0 0 6,900 7,900 5,900
15/05/2026 7,000 0.1 (1.45%) 351,482 2,440.9 0 0 6,900 7,900 5,900
14/05/2026 7,000 0.1 (1.45%) 75,341 522.32 0 0 6,900 7,900 5,900
13/05/2026 7,000 0.1 (1.45%) 205,647 1,420.11 0 0 6,900 7,900 5,900
12/05/2026 7,000 0 (0%) 426,729 2,943.99 0 0 7,000 8,000 6,000
11/05/2026 6,900 -0.1 (-1.43%) 220,570 1,533.17 0 0 7,000 8,000 6,000
08/05/2026 7,000 0 (0%) 301,337 2,098.29 0 0 7,000 8,000 6,000
07/05/2026 7,000 0 (0%) 418,616 2,913.18 0 0 7,000 8,000 6,000
06/05/2026 7,100 0.1 (1.43%) 321,835 2,253.88 0 0 7,000 8,000 6,000
05/05/2026 7,000 0 (0%) 83,247 578.84 0 0 7,000 8,000 6,000
04/05/2026 7,000 0.1 (1.45%) 196,989 1,379.8 0 0 6,900 7,900 5,900
29/04/2026 7,000 0 (0%) 250,156 1,737.74 0 0 7,000 8,000 6,000
28/04/2026 7,000 0 (0%) 300,866 2,106.09 0 0 7,000 8,000 6,000
24/04/2026 7,000 -0.1 (-1.41%) 335,652 2,351.74 0 0 7,100 8,100 6,100
23/04/2026 7,100 0 (0%) 544,595 3,853.43 0 0 7,100 8,100 6,100
22/04/2026 7,100 -0.1 (-1.39%) 247,276 1,756.81 0 0 7,200 8,200 6,200
21/04/2026 7,200 -0.1 (-1.37%) 333,097 2,397.36 0 0 7,300 8,300 6,300
20/04/2026 7,300 0 (0%) 373,312 2,715.45 0 0 7,300 8,300 6,300
17/04/2026 7,400 0.1 (1.37%) 200,413 1,460.53 0 0 7,300 8,300 6,300
16/04/2026 7,300 -0.1 (-1.35%) 155,666 1,133.73 0 0 7,400 8,500 6,300
15/04/2026 7,400 0 (0%) 519,807 3,829.57 0 0 7,400 8,500 6,300
14/04/2026 7,400 -0.1 (-1.33%) 317,230 2,342.16 0 0 7,500 8,600 6,400
13/04/2026 7,500 0.1 (1.35%) 853,501 6,397.77 0 0 7,400 8,500 6,300
10/04/2026 7,400 0 (0%) 338,120 2,511.1 0 0 7,400 8,500 6,300
09/04/2026 7,500 0.3 (4.17%) 1,238,068 9,134.6 0 0 7,200 8,200 6,200
08/04/2026 7,300 0.3 (4.29%) 756,502 5,431.15 0 0 7,000 8,000 6,000
07/04/2026 7,100 0 (0%) 164,404 1,153.13 0 0 7,100 8,100 6,100
06/04/2026 7,000 0 (0%) 384,355 2,713.53 0 0 7,000 8,000 6,000
03/04/2026 6,900 -0.2 (-2.82%) 266,220 1,862.39 0 0 7,100 8,100 6,100
02/04/2026 7,100 -0.1 (-1.39%) 253,293 1,797.72 0 0 7,200 8,200 6,200
01/04/2026 7,100 0.1 (1.43%) 424,553 3,045.86 0 0 7,000 8,000 6,000
31/03/2026 7,100 0.1 (1.43%) 191,852 1,343.97 0 0 7,000 8,000 6,000
30/03/2026 7,000 -0.1 (-1.41%) 397,206 2,780.5 0 0 7,100 8,100 6,100
27/03/2026 7,100 0.1 (1.43%) 234,167 1,655.07 0 0 7,000 8,000 6,000
26/03/2026 7,100 0 (0%) 350,810 2,468.88 0 0 7,100 8,100 6,100
25/03/2026 7,100 0.1 (1.43%) 989,107 7,023.86 0 0 7,000 8,000 6,000
24/03/2026 7,000 0.2 (2.94%) 482,583 3,379.22 0 0 6,800 7,800 5,800
23/03/2026 6,700 -0.4 (-5.63%) 506,829 3,461.75 0 0 7,100 8,100 6,100
20/03/2026 7,000 -0.2 (-2.78%) 415,577 2,955.91 0 0 7,200 8,200 6,200
19/03/2026 7,300 0 (0%) 413,621 2,998.22 0 0 7,300 8,300 6,300
18/03/2026 7,300 -0.1 (-1.35%) 385,285 2,798.79 0 0 7,400 8,500 6,300
17/03/2026 7,400 -0.1 (-1.33%) 631,687 4,647.32 0 0 7,500 8,600 6,400
16/03/2026 7,500 0.2 (2.74%) 472,882 3,531.59 0 0 7,300 8,300 6,300
13/03/2026 7,600 0.6 (8.57%) 1,351,927 9,905.33 0 0 7,000 8,000 6,000
12/03/2026 7,000 0 (0%) 545,025 3,835.29 0 0 7,000 8,000 6,000
11/03/2026 7,100 0.3 (4.41%) 463,935 3,269.92 0 0 6,800 7,800 5,800
10/03/2026 6,800 0.3 (4.62%) 547,259 3,727.19 0 0 6,500 7,400 5,600
09/03/2026 6,400 -1.1 (-14.67%) 2,051,657 13,416.81 0 0 7,500 8,600 6,400
06/03/2026 7,500 -0.1 (-1.32%) 236,500 1,776.22 0 0 7,600 8,700 6,500
05/03/2026 7,700 0.2 (2.67%) 365,038 2,783.16 0 0 7,500 8,600 6,400
04/03/2026 7,500 -0.2 (-2.6%) 1,144,992 8,574.31 0 0 7,700 8,800 6,600
03/03/2026 7,700 -0.1 (-1.28%) 542,265 4,193.96 0 0 7,800 8,900 6,700
02/03/2026 7,900 -0.1 (-1.25%) 1,125,258 8,781.72 0 0 8,000 9,200 6,800
27/02/2026 8,100 0 (0%) 356,767 2,855.13 0 0 8,100 9,300 6,900
26/02/2026 8,200 0.1 (1.23%) 285,024 2,312.54 0 0 8,100 9,300 6,900
25/02/2026 8,200 0.2 (2.5%) 628,106 5,104.89 0 0 8,000 9,200 6,800
24/02/2026 8,000 0 (0%) 402,633 3,231.81 0 0 8,000 9,200 6,800
23/02/2026 8,000 0.1 (1.27%) 496,630 3,990.18 0 0 7,900 9,000 6,800
13/02/2026 7,900 0 (0%) 261,136 2,059.08 0 0 7,900 9,000 6,800
12/02/2026 7,900 0 (0%) 139,137 1,100.94 0 0 7,900 9,000 6,800
11/02/2026 8,000 0.2 (2.56%) 333,234 2,626.32 0 0 7,800 8,900 6,700
10/02/2026 7,800 -0.1 (-1.27%) 497,909 3,865.43 0 0 7,900 9,000 6,800
09/02/2026 7,900 -0.1 (-1.25%) 400,517 3,154.86 0 0 8,000 9,200 6,800
06/02/2026 7,900 -0.2 (-2.47%) 743,167 5,908.6 0 0 8,100 9,300 6,900

Dữ liệu lịch sử - BSC

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