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
16/09/2026 6,100 0 (0%) 0 0 0 0 6,100 0 0
15/09/2026 6,100 0 (0%) 5,200 30.7 0 0 6,100 6,700 5,500
14/09/2026 6,100 0.3 (5.17%) 7,200 42.53 0 0 5,800 6,300 5,300
11/09/2026 5,800 -0.1 (-1.69%) 7,402 43.16 0 0 5,900 6,400 5,400
10/09/2026 5,900 0 (0%) 400 2.29 0 0 5,900 6,400 5,400
09/09/2026 5,900 0.1 (1.72%) 3,900 22.6 0 0 5,800 6,300 5,300
08/09/2026 5,800 0.1 (1.75%) 4,400 25.12 0 0 5,700 6,200 5,200
07/09/2026 5,700 0 (0%) 12,000 67.5 0 0 5,700 6,200 5,200
04/09/2026 5,700 0.1 (1.79%) 3,620 20.47 0 0 5,600 6,100 5,100
03/09/2026 5,600 -0.1 (-1.75%) 12,407 72.6 0 0 5,700 6,200 5,200
28/08/2026 5,700 0 (0%) 1,000 5.7 0 0 5,700 6,200 5,200
27/08/2026 5,700 0 (0%) 1,525 8.69 0 0 5,700 6,200 5,200
26/08/2026 5,700 -0.1 (-1.72%) 200 1.14 0 0 5,800 6,300 5,300
25/08/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
24/08/2026 5,800 0 (0%) 2,000 11.6 0 0 5,800 6,300 5,300
21/08/2026 5,800 0.1 (1.75%) 1,000 5.8 0 0 5,700 6,200 5,200
20/08/2026 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
19/08/2026 5,700 0 (0%) 2,300 13.11 0 0 5,700 6,200 5,200
18/08/2026 5,700 -0.1 (-1.72%) 1,400 8.18 0 0 5,800 6,300 5,300
17/08/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
14/08/2026 5,800 0.1 (1.75%) 550 3.24 0 0 5,700 6,200 5,200
13/08/2026 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
12/08/2026 5,700 0 (0%) 1,159 6.61 0 0 5,700 6,200 5,200
11/08/2026 5,700 -0.1 (-1.72%) 1,100 6.27 0 0 5,800 6,300 5,300
10/08/2026 5,800 0.2 (3.57%) 1,300 7.76 0 0 5,600 6,100 5,100
07/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
06/08/2026 5,600 -0.3 (-5.08%) 500 2.8 0 0 5,900 6,400 5,400
05/08/2026 5,900 -0.1 (-1.67%) 5,302 28.71 0 0 6,000 6,600 5,400
04/08/2026 6,000 0 (0%) 100 0.6 0 0 6,000 6,600 5,400
03/08/2026 6,000 0.4 (7.14%) 1,900 11.35 0 0 5,600 6,100 5,100
31/07/2026 5,600 -0.1 (-1.75%) 1,202 6.73 0 0 5,700 6,200 5,200
30/07/2026 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
29/07/2026 5,700 0 (0%) 800 4.56 0 0 5,700 6,200 5,200
28/07/2026 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
27/07/2026 5,700 -0.3 (-5%) 1,220 6.98 0 0 6,000 6,600 5,400
24/07/2026 6,000 0.3 (5.26%) 100 0.6 0 0 5,700 6,200 5,200
23/07/2026 5,700 -0.3 (-5%) 12,009 68.08 0 0 6,000 6,600 5,400
22/07/2026 6,000 0 (0%) 5 0.03 0 0 6,000 6,600 5,400
21/07/2026 6,000 0.2 (3.45%) 281 1.65 0 0 5,800 6,300 5,300
20/07/2026 5,800 0 (0%) 100 0.58 0 0 5,800 6,300 5,300
17/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
16/07/2026 5,800 -0.1 (-1.69%) 2,310 13.43 0 0 5,900 6,400 5,400
15/07/2026 5,900 0 (0%) 2,300 13.67 0 0 5,900 6,400 5,400
14/07/2026 5,900 -0.1 (-1.67%) 300 1.77 0 0 6,000 6,600 5,400
13/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
10/07/2026 6,000 0 (0%) 1,600 9.54 0 0 6,000 6,600 5,400
09/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
08/07/2026 6,000 -0.2 (-3.23%) 14,900 85.17 0 0 6,200 6,800 5,600
07/07/2026 6,200 0 (0%) 201 1.24 0 0 6,200 6,800 5,600
06/07/2026 6,200 0.2 (3.33%) 410 2.49 0 0 6,000 6,600 5,400
03/07/2026 6,000 -0.1 (-1.64%) 501 3.01 0 0 6,100 6,700 5,500
02/07/2026 6,100 0.4 (7.02%) 3,600 21.12 0 0 5,700 6,200 5,200
01/07/2026 5,700 -0.2 (-3.39%) 7,500 43.87 0 0 5,900 6,400 5,400
30/06/2026 5,900 -0.1 (-1.67%) 1,600 9.59 0 0 6,000 6,600 5,400
29/06/2026 6,000 -0.2 (-3.23%) 8,700 52.28 0 0 6,200 6,800 5,600
26/06/2026 6,200 0 (0%) 9,001 55.81 0 0 6,200 6,800 5,600
25/06/2026 6,200 -0.1 (-1.59%) 1,210 7.41 0 0 6,300 6,900 5,700
24/06/2026 6,300 0.1 (1.61%) 7,800 47.81 0 0 6,200 6,800 5,600
23/06/2026 6,200 0.1 (1.64%) 19,401 119.74 0 0 6,100 6,700 5,500
22/06/2026 6,100 -0.6 (-8.96%) 29,900 182.53 0 0 6,700 7,300 6,100
19/06/2026 6,700 -0.1 (-1.47%) 100 0.67 0 0 6,800 7,400 6,200
18/06/2026 6,800 0 (0%) 35 0.23 0 0 6,800 7,400 6,200
17/06/2026 6,800 0 (0%) 1,301 8.85 0 0 6,800 7,400 6,200
16/06/2026 6,800 0 (0%) 500 3.4 0 0 6,800 7,400 6,200
15/06/2026 6,800 0.2 (3.03%) 8,509 56.66 0 0 6,600 7,200 6,000
12/06/2026 6,600 -0.3 (-4.35%) 100 0.66 0 0 6,900 7,500 6,300
11/06/2026 6,900 0.1 (1.47%) 100 0.69 0 0 6,800 7,400 6,200
10/06/2026 6,800 0 (0%) 300 2.04 0 0 6,800 7,400 6,200
09/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
08/06/2026 6,800 0.1 (1.49%) 600 4.06 0 0 6,700 7,300 6,100
05/06/2026 6,700 0 (0%) 149 1. 0 0 6,700 7,300 6,100
04/06/2026 6,700 0 (0%) 500 3.35 0 0 6,700 7,300 6,100
03/06/2026 6,700 0.1 (1.52%) 4,806 32.15 0 0 6,600 7,200 6,000
02/06/2026 6,600 0 (0%) 5,600 36.95 0 0 6,600 7,200 6,000
01/06/2026 6,600 -0.1 (-1.49%) 6,900 46.64 0 0 6,700 7,300 6,100
29/05/2026 6,700 0 (0%) 523 3.5 0 0 6,700 7,300 6,100
28/05/2026 6,700 -0.1 (-1.47%) 3,350 22.52 0 0 6,800 7,400 6,200
27/05/2026 6,800 0 (0%) 400 2.72 0 0 6,800 7,400 6,200
26/05/2026 6,800 0 (0%) 2 0.01 0 0 6,800 7,400 6,200
25/05/2026 6,800 0 (0%) 1,500 10.2 0 0 6,800 7,400 6,200
22/05/2026 6,800 0 (0%) 500 3.4 0 0 6,800 7,400 6,200
21/05/2026 6,800 0 (0%) 2,000 13.6 0 0 6,800 7,400 6,200
20/05/2026 6,800 -0.2 (-2.86%) 700 4.76 0 0 7,000 7,700 6,300
19/05/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
18/05/2026 7,000 0 (0%) 1 0.01 0 0 7,000 7,700 6,300
15/05/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
14/05/2026 7,000 0 (0%) 16 0.11 0 0 7,000 7,700 6,300
13/05/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
12/05/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
11/05/2026 7,000 0 (0%) 1 0.01 0 0 7,000 7,700 6,300
08/05/2026 7,000 0 (0%) 300 2.06 0 0 7,000 7,700 6,300
07/05/2026 7,000 0.3 (4.48%) 100 0.7 0 0 6,700 7,300 6,100
06/05/2026 6,700 0 (0%) 1,610 10.81 6,400 46.72 6,700 7,300 6,100
05/05/2026 6,700 0 (0%) 101 0.68 0 0 6,700 7,300 6,100
04/05/2026 6,700 -0.2 (-2.9%) 10,400 71.11 0 0 6,900 7,500 6,300
29/04/2026 6,900 0 (0%) 1,000 6.9 0 0 6,900 7,500 6,300
28/04/2026 6,900 0.1 (1.47%) 4,700 32.72 0 0 6,800 7,400 6,200
24/04/2026 6,800 -0.2 (-2.86%) 3,210 22.07 0 0 7,000 7,700 6,300
23/04/2026 7,000 0 (0%) 7,900 55.3 0 0 7,000 7,700 6,300
22/04/2026 7,000 0.2 (2.94%) 1,600 11.2 0 0 6,800 7,400 6,200
21/04/2026 6,800 0 (0%) 1,310 8.89 0 0 6,800 7,400 6,200
20/04/2026 6,800 -0.2 (-2.86%) 5,400 36.94 0 0 7,000 7,700 6,300
17/04/2026 7,000 0.2 (2.94%) 1,000 7 2,531,200 18,730.88 6,800 7,400 6,200
16/04/2026 6,800 -0.2 (-2.86%) 201 1.37 0 0 7,000 7,700 6,300
15/04/2026 7,000 0.1 (1.45%) 6,600 46.2 0 0 6,900 7,500 6,300
14/04/2026 6,900 -0.3 (-4.17%) 2,015 13.9 0 0 7,200 7,900 6,500
13/04/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
10/04/2026 7,200 0 (0%) 900 6.34 0 0 7,200 7,900 6,500
09/04/2026 7,200 0.1 (1.41%) 100 0.72 0 0 7,100 7,800 6,400
08/04/2026 7,100 -0.2 (-2.74%) 3,302 22.81 0 0 7,300 8,000 6,600
07/04/2026 7,300 -0.1 (-1.35%) 2,143 15.07 0 0 7,400 8,100 6,700
06/04/2026 7,400 0 (0%) 1 0.01 0 0 7,400 8,100 6,700
03/04/2026 7,400 0.3 (4.23%) 430 3.13 0 0 7,100 7,800 6,400
02/04/2026 7,100 0.3 (4.41%) 101 0.72 0 0 6,800 7,400 6,200
01/04/2026 6,800 0.1 (1.49%) 150 1.01 0 0 6,700 7,300 6,100
31/03/2026 6,700 0.1 (1.52%) 600 4.14 0 0 6,600 7,200 6,000
30/03/2026 6,600 -0.4 (-5.71%) 501 3.38 0 0 7,000 7,700 6,300
27/03/2026 7,000 -0.3 (-4.11%) 3,655 25.64 0 0 7,300 8,000 6,600
26/03/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
25/03/2026 7,300 -0.1 (-1.35%) 400 2.88 0 0 7,400 8,100 6,700
24/03/2026 7,400 0.4 (5.71%) 210 1.47 0 0 7,000 7,700 6,300
23/03/2026 7,000 0.3 (4.48%) 74,201 517.77 0 0 6,700 7,300 6,100
20/03/2026 6,700 0.3 (4.69%) 14,405 99.54 0 0 6,400 7,000 5,800
19/03/2026 6,400 0 (0%) 1,054 6.74 0 0 6,400 7,000 5,800
18/03/2026 6,400 -0.2 (-3.03%) 104 0.67 0 0 6,600 7,200 6,000
17/03/2026 6,600 -0.1 (-1.49%) 2,501 16.66 0 0 6,700 7,300 6,100
16/03/2026 6,700 0.1 (1.52%) 1,825 12.21 0 0 6,600 7,200 6,000

Dữ liệu lịch sử - BSC

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