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
12/06/2026 7,700 0.04 (0.52%) 100 0.77 0 0 7,660 8,190 7,130
11/06/2026 7,660 -0.04 (-0.52%) 200 1.53 0 0 7,700 8,230 7,170
10/06/2026 7,700 0 (0%) 900 6.93 0 0 7,700 8,230 7,170
09/06/2026 7,700 0 (0%) 300 2.31 0 0 7,700 8,230 7,170
08/06/2026 7,700 0.3 (4.05%) 1,000 7.63 0 0 7,400 7,910 6,890
05/06/2026 7,400 0 (0%) 6,600 49.36 0 0 7,400 7,910 6,890
04/06/2026 7,400 -0.49 (-6.21%) 1,400 10.49 0 0 7,890 8,440 7,340
03/06/2026 7,890 0 (0%) 0 0 0 0 7,890 8,440 7,340
02/06/2026 7,890 -0.01 (-0.13%) 300 2.27 0 0 7,900 8,450 7,350
01/06/2026 7,900 0 (0%) 0 0 0 0 7,900 8,450 7,350
29/05/2026 7,900 0 (0%) 0 0 0 0 7,900 8,450 7,350
28/05/2026 7,900 0.3 (3.95%) 131,500 1,044.95 0 0 7,600 8,130 7,070
27/05/2026 7,600 -0.25 (-3.18%) 3,200 24.33 0 0 7,850 8,390 7,310
26/05/2026 7,850 0 (0%) 0 0 0 0 7,850 8,390 7,310
25/05/2026 7,850 -0.05 (-0.63%) 1,400 10.91 0 0 7,900 8,450 7,350
22/05/2026 7,900 0 (0%) 100 0.79 0 0 7,900 8,450 7,350
21/05/2026 7,900 -0.09 (-1.13%) 700 5.26 0 0 7,990 8,540 7,440
20/05/2026 7,990 0.19 (2.44%) 15,500 115. 0 0 7,800 8,340 7,260
19/05/2026 7,800 -0.1 (-1.27%) 3,100 23.98 0 0 7,900 8,450 7,350
18/05/2026 7,900 0 (0%) 40,000 315.02 0 0 7,900 8,450 7,350
15/05/2026 7,900 0 (0%) 1,300 10.3 0 0 7,900 8,450 7,350
14/05/2026 7,900 -0.2 (-2.47%) 3,200 25.46 0 0 8,100 8,660 7,540
13/05/2026 8,100 0 (0%) 131,700 1,097.19 0 0 8,100 8,660 7,540
12/05/2026 8,100 0 (0%) 5,700 46.06 0 0 8,100 8,660 7,540
11/05/2026 8,100 -0.01 (-0.12%) 2,000 16.14 0 0 8,110 8,670 7,550
08/05/2026 8,110 -0.38 (-4.48%) 15,000 121.62 0 0 8,490 9,080 7,900
07/05/2026 8,490 0.24 (2.91%) 18,400 155.12 0 0 8,250 8,820 7,680
06/05/2026 8,250 0 (0%) 500 4.12 0 0 8,250 8,820 7,680
05/05/2026 8,250 0 (0%) 2,700 22.28 0 0 8,250 8,820 7,680
04/05/2026 8,250 0.1 (1.23%) 8,500 69.33 0 0 8,150 8,720 7,580
29/04/2026 8,150 0.15 (1.88%) 30,300 246.62 0 0 8,000 8,560 7,440
28/04/2026 8,000 -0.02 (-0.25%) 16,800 134.65 0 0 8,020 8,580 7,460
24/04/2026 8,020 -0.03 (-0.37%) 6,100 49.49 0 0 8,050 8,610 7,490
23/04/2026 8,050 0.05 (0.63%) 258,000 2,110.19 0 0 8,000 8,560 7,440
22/04/2026 8,000 0.37 (4.85%) 33,000 257.41 0 0 7,630 8,160 7,100
21/04/2026 7,630 0.06 (0.79%) 102,500 778.15 0 0 7,570 8,090 7,050
20/04/2026 7,570 -0.18 (-2.32%) 9,600 73.81 0 0 7,750 8,290 7,210
17/04/2026 7,750 -0.15 (-1.9%) 3,900 30.3 0 0 7,900 8,450 7,350
16/04/2026 7,900 0.05 (0.64%) 65,600 517.58 0 0 7,850 8,390 7,310
15/04/2026 7,850 0 (0%) 5,400 42.47 0 0 7,850 8,390 7,310
14/04/2026 7,850 -0.15 (-1.88%) 42,000 351.28 0 0 8,000 8,560 7,440
13/04/2026 8,000 -0.07 (-0.87%) 14,100 115.33 0 0 8,070 8,630 7,510
10/04/2026 8,070 0.52 (6.89%) 45,800 359.99 0 0 7,550 8,070 7,030
09/04/2026 7,550 -0.05 (-0.66%) 17,300 132.65 0 0 7,600 8,130 7,070
08/04/2026 7,600 0 (0%) 48,200 358.75 0 0 7,600 8,130 7,070
07/04/2026 7,600 0 (0%) 1,000 7.6 0 0 7,600 8,130 7,070
06/04/2026 7,600 0.04 (0.53%) 500 3.8 0 0 7,560 8,080 7,040
03/04/2026 7,560 -0.13 (-1.69%) 3,500 26.56 0 0 7,690 8,220 7,160
02/04/2026 7,690 -0.01 (-0.13%) 1,900 14.61 0 0 7,700 8,230 7,170
01/04/2026 7,700 0.11 (1.45%) 1,700 13.09 0 0 7,590 8,120 7,060
31/03/2026 7,590 -0.02 (-0.26%) 2,700 20.3 0 0 7,610 8,140 7,080
30/03/2026 7,610 0 (0%) 10,300 78.86 0 0 7,610 8,140 7,080
27/03/2026 7,610 -0.28 (-3.55%) 10,700 81.97 0 0 7,890 8,440 7,340
26/03/2026 7,890 -0.01 (-0.13%) 5,600 42.94 0 0 7,900 8,450 7,350
25/03/2026 7,900 -0.08 (-1.%) 14,800 116.92 0 0 7,980 8,530 7,430
24/03/2026 7,980 0.18 (2.31%) 4,100 31.86 0 0 7,800 8,340 7,260
23/03/2026 7,800 -0.45 (-5.45%) 6,800 53.49 0 0 8,250 8,820 7,680
20/03/2026 8,250 -0.33 (-3.85%) 5,600 46.56 0 0 8,580 9,180 7,980
19/03/2026 8,580 -0.07 (-0.81%) 7,800 64.39 0 0 8,650 9,250 8,050
18/03/2026 8,650 0 (0%) 900 7.52 0 0 8,650 9,250 8,050
17/03/2026 8,650 -0.24 (-2.7%) 18,900 164.32 0 0 8,890 9,510 8,270
16/03/2026 8,890 0 (0%) 1,200 10.58 0 0 8,890 9,510 8,270
13/03/2026 8,890 -0.1 (-1.11%) 2,600 23.04 770,000 6,922.3 8,990 9,610 8,370
12/03/2026 8,990 0.08 (0.9%) 1,600 14.19 0 0 8,910 9,530 8,290
11/03/2026 8,910 0.26 (3.01%) 7,000 59.81 0 0 8,650 9,250 8,050
10/03/2026 8,650 -0.65 (-6.99%) 50,300 436.32 0 0 9,300 9,950 8,650
09/03/2026 9,300 -0.7 (-7.%) 5,000 46.6 0 0 10,000 10,700 9,300
06/03/2026 10,000 0.1 (1.01%) 4,000 39.38 0 0 9,900 10,550 9,210
05/03/2026 9,900 0 (0%) 4,100 40.63 0 0 9,900 10,550 9,210
04/03/2026 9,900 -0.4 (-3.88%) 4,300 42.26 0 0 10,300 11,000 9,580
03/03/2026 10,300 0 (0%) 900 8.82 0 0 10,300 11,000 9,580
02/03/2026 10,300 -0.05 (-0.48%) 1,900 19.37 0 0 10,350 11,050 9,630
27/02/2026 10,350 -0.05 (-0.48%) 4,700 48.9 0 0 10,400 11,100 9,680
26/02/2026 10,400 0 (0%) 0 0 70,500 724.4 10,400 11,100 9,680
25/02/2026 10,400 0 (0%) 2,000 20.8 0 0 10,400 11,100 9,680
24/02/2026 10,400 0.05 (0.48%) 4,500 46.55 0 0 10,350 11,050 9,630
23/02/2026 10,350 0.05 (0.49%) 1,200 12.39 0 0 10,300 11,000 9,580
13/02/2026 10,300 0 (0%) 1,100 11.33 0 0 10,300 11,000 9,580
12/02/2026 10,300 0.1 (0.98%) 2,700 27.57 0 0 10,200 10,900 9,490
11/02/2026 10,200 -0.45 (-4.23%) 5,100 52.49 0 0 10,650 11,350 9,910
10/02/2026 10,650 0.25 (2.4%) 1,800 18.48 0 0 10,400 11,100 9,680
09/02/2026 10,400 -0.1 (-0.95%) 1,800 18.73 0 0 10,500 11,200 9,770
06/02/2026 10,500 -0.15 (-1.41%) 4,200 44.31 706,000 8,013.1 10,650 11,350 9,910
05/02/2026 10,650 -0.05 (-0.47%) 6,700 71.37 0 0 10,700 11,400 9,960
04/02/2026 10,700 -0.05 (-0.47%) 13,400 142.69 0 0 10,750 11,500 10,000
03/02/2026 10,750 -0.1 (-0.92%) 3,700 39.93 0 0 10,850 11,600 10,100
02/02/2026 10,850 -0.1 (-0.91%) 5,800 62.56 168,600 1,955.76 10,950 11,700 10,200
30/01/2026 10,950 0.25 (2.34%) 7,400 79.58 0 0 10,700 11,400 9,960
29/01/2026 10,700 -0.3 (-2.73%) 8,600 92.67 0 0 11,000 11,750 10,250
28/01/2026 11,000 -0.15 (-1.35%) 3,300 35.76 0 0 11,150 11,900 10,400
27/01/2026 11,150 0 (0%) 200 2.23 0 0 11,150 11,900 10,400
26/01/2026 11,150 0 (0%) 22,400 246.57 0 0 11,150 11,900 10,400
23/01/2026 11,150 0 (0%) 8,600 95.28 0 0 11,150 11,900 10,400
22/01/2026 11,150 0 (0%) 5,100 56.72 0 0 11,150 11,900 10,400
21/01/2026 11,150 0.1 (0.9%) 6,400 70.61 0 0 11,050 11,800 10,300
20/01/2026 11,050 -0.15 (-1.34%) 5,300 58.8 0 0 11,200 11,950 10,450
19/01/2026 11,200 0 (0%) 14,300 157.42 0 0 11,200 11,950 10,450
16/01/2026 11,200 0.2 (1.82%) 17,400 193.91 0 0 11,000 11,750 10,250
15/01/2026 11,000 -0.3 (-2.65%) 13,300 146.89 708,000 8,000.4 11,300 12,050 10,550
14/01/2026 11,300 -0.05 (-0.44%) 22,800 256.79 0 0 11,350 12,100 10,600
13/01/2026 11,350 0 (0%) 9,900 112.33 0 0 11,350 12,100 10,600
12/01/2026 11,350 -0.05 (-0.44%) 15,200 172.15 0 0 11,400 12,150 10,650
09/01/2026 11,400 0 (0%) 6,100 69.62 0 0 11,400 12,150 10,650
08/01/2026 11,400 0 (0%) 800 9.31 0 0 11,400 12,150 10,650
07/01/2026 11,400 0.05 (0.44%) 8,600 97.81 0 0 11,350 12,100 10,600
06/01/2026 11,350 -0.05 (-0.44%) 9,700 107.94 0 0 11,400 12,150 10,650
05/01/2026 11,400 -0.2 (-1.72%) 5,200 58.61 0 0 11,600 12,400 10,800
31/12/2025 11,600 -0.2 (-1.69%) 3,100 35.97 677,000 7,988.6 11,800 12,600 11,000
30/12/2025 11,800 0.1 (0.85%) 4,300 50.25 0 0 11,700 12,500 10,900
29/12/2025 11,700 -0.05 (-0.43%) 3,500 40.89 0 0 11,750 12,550 10,950
26/12/2025 11,750 0 (0%) 1,800 21.04 0 0 11,750 12,550 10,950
25/12/2025 11,750 -0.2 (-1.67%) 11,100 132.43 0 0 11,950 12,750 11,150
24/12/2025 11,950 0.25 (2.14%) 13,600 159.89 0 0 11,700 12,500 10,900
23/12/2025 12,150 -0.3 (-2.41%) 12,300 150.67 0 0 12,450 13,300 11,600
22/12/2025 12,450 0.15 (1.22%) 7,700 94.65 0 0 12,300 13,150 11,450
19/12/2025 12,300 -0.35 (-2.77%) 17,900 219.65 0 0 12,650 13,500 11,800
18/12/2025 12,650 0.35 (2.85%) 10,100 125.03 0 0 12,300 13,150 11,450
17/12/2025 12,300 0.35 (2.93%) 282,400 3,453.69 0 0 11,950 12,750 11,150
16/12/2025 11,950 0.25 (2.14%) 19,400 228.83 0 0 11,700 12,500 10,900
15/12/2025 11,700 -0.75 (-6.02%) 17,600 211.53 0 0 12,450 13,300 11,600

Dữ liệu lịch sử - BSC

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