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
03/08/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
31/07/2026 3,800 0.1 (2.7%) 41,900 142.68 0 0 3,700 4,000 3,400
30/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
29/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
28/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
27/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,000 3,400
24/07/2026 3,700 -0.4 (-9.76%) 21,400 79.18 0 0 4,100 4,500 3,700
23/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
22/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
21/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
20/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
17/07/2026 4,100 0.2 (5.13%) 104 0.43 0 0 3,900 4,200 3,600
16/07/2026 3,900 0 (0%) 0 0 0 0 3,900 4,200 3,600
15/07/2026 3,900 0 (0%) 0 0 0 0 3,900 4,200 3,600
14/07/2026 3,900 0 (0%) 0 0 0 0 3,900 4,200 3,600
13/07/2026 3,900 0 (0%) 0 0 0 0 3,900 4,200 3,600
10/07/2026 3,900 -0.4 (-9.3%) 56,800 221.6 0 0 4,300 4,700 3,900
09/07/2026 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
08/07/2026 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
07/07/2026 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
06/07/2026 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
03/07/2026 4,300 -0.4 (-8.51%) 38,000 163.4 0 0 4,700 5,100 4,300
02/07/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
01/07/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
30/06/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
29/06/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
26/06/2026 4,700 -0.5 (-9.62%) 1,802 8.47 0 0 5,200 5,700 4,700
25/06/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
24/06/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
23/06/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
22/06/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
19/06/2026 5,200 -0.5 (-8.77%) 8,400 43.68 38,000 197.6 5,700 6,200 5,200
18/06/2026 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
17/06/2026 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
16/06/2026 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
15/06/2026 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
12/06/2026 5,700 -0.6 (-9.52%) 730 4.16 0 0 6,300 6,900 5,700
11/06/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
10/06/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
09/06/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
08/06/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
05/06/2026 6,300 -0.7 (-10%) 530 3.34 0 0 7,000 7,700 6,300
04/06/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
03/06/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
02/06/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
01/06/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
29/05/2026 7,000 0.5 (7.69%) 153,011 902.87 0 0 6,500 7,100 5,900
28/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
27/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
26/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
25/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
22/05/2026 6,500 -0.7 (-9.72%) 3,204 20.83 0 0 7,200 7,900 6,500
21/05/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
20/05/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
19/05/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
18/05/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
15/05/2026 7,200 0 (0%) 14 0.09 0 0 7,200 7,900 6,500
14/05/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
13/05/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
12/05/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
11/05/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
08/05/2026 7,200 -0.7 (-8.86%) 11,402 82.16 0 0 7,900 8,600 7,200
07/05/2026 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
06/05/2026 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
05/05/2026 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
04/05/2026 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
29/04/2026 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
28/04/2026 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
24/04/2026 7,900 0.6 (8.22%) 21,767 147. 0 0 7,300 8,000 6,600
23/04/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
22/04/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
21/04/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
20/04/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
17/04/2026 7,300 0.6 (8.96%) 27,219 166.89 0 0 6,700 7,300 6,100
16/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
15/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
14/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
13/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
10/04/2026 6,700 -0.7 (-9.46%) 10,100 67.67 0 0 7,400 8,100 6,700
09/04/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
08/04/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
07/04/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
06/04/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
03/04/2026 7,400 -0.8 (-9.76%) 15,212 112.72 0 0 8,200 9,000 7,400
02/04/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
01/04/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
31/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
30/03/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
27/03/2026 8,200 -0.9 (-9.89%) 31,400 261.27 0 0 9,100 10,000 8,200
26/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
25/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
24/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
23/03/2026 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
20/03/2026 9,100 -0.9 (-9%) 52,329 479.36 0 0 10,000 11,000 9,000
19/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
18/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
17/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
16/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
13/03/2026 10,000 0.2 (2.04%) 27,300 248.35 0 0 9,800 10,700 8,900
12/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
11/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
10/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
09/03/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
06/03/2026 9,800 -0.7 (-6.67%) 68,500 664.01 0 0 10,500 11,500 9,500
05/03/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
04/03/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
03/03/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
02/03/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
27/02/2026 10,500 0.3 (2.94%) 125,207 1,315.93 50,000 460 10,200 11,200 9,200
26/02/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
25/02/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
24/02/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
23/02/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
13/02/2026 10,200 0.7 (7.37%) 32,000 327.13 0 0 9,500 10,400 8,600
12/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
11/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
10/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
09/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
06/02/2026 9,500 0.7 (7.95%) 7,911 73.25 0 0 8,800 9,600 8,000
05/02/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
04/02/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
03/02/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000

Dữ liệu lịch sử - BSC

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