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
13/08/2026 9,300 0 (0%) 5,400 50.19 0 0 9,300 10,200 8,400
12/08/2026 9,300 0 (0%) 9,501 88.41 0 0 9,300 10,200 8,400
11/08/2026 9,300 -0.2 (-2.11%) 7,501 69.8 0 0 9,500 10,400 8,600
10/08/2026 9,500 0.2 (2.15%) 3,100 29.42 0 0 9,300 10,200 8,400
07/08/2026 9,300 0 (0%) 19,301 178.8 0 0 9,300 10,200 8,400
06/08/2026 9,300 -0.2 (-2.11%) 13,200 122.81 0 0 9,500 10,400 8,600
05/08/2026 9,500 -0.1 (-1.04%) 13,801 128.54 0 0 9,600 10,500 8,700
04/08/2026 9,600 0 (0%) 6,014 55.96 0 0 9,600 10,500 8,700
03/08/2026 9,600 0 (0%) 8,301 80.11 0 0 9,600 10,500 8,700
31/07/2026 9,600 0.2 (2.13%) 7,330 67.84 0 0 9,400 10,300 8,500
30/07/2026 9,400 0 (0%) 5 0.05 0 0 9,400 10,300 8,500
29/07/2026 9,400 0 (0%) 8,600 79.94 0 0 9,400 10,300 8,500
28/07/2026 9,400 0 (0%) 31 0.26 0 0 9,400 10,300 8,500
27/07/2026 9,400 0 (0%) 5 0.04 0 0 9,400 10,300 8,500
24/07/2026 9,400 0 (0%) 11 0.1 0 0 9,400 10,300 8,500
23/07/2026 9,400 0 (0%) 3,100 28.24 0 0 9,400 10,300 8,500
22/07/2026 9,400 -0.1 (-1.05%) 8,201 74.66 0 0 9,500 10,400 8,600
21/07/2026 9,500 0 (0%) 6,702 59.9 0 0 9,500 10,400 8,600
20/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
17/07/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
16/07/2026 9,500 0 (0%) 11,200 100.06 0 0 9,500 10,400 8,600
15/07/2026 9,500 0.5 (5.56%) 100 0.95 0 0 9,000 9,900 8,100
14/07/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
13/07/2026 9,000 -0.4 (-4.26%) 7,100 63.97 0 0 9,400 10,300 8,500
10/07/2026 9,400 0 (0%) 0 0 0 0 9,400 10,300 8,500
09/07/2026 9,400 -0.1 (-1.05%) 5,000 47 0 0 9,500 10,400 8,600
08/07/2026 9,500 0 (0%) 5,310 49.79 0 0 9,500 10,400 8,600
07/07/2026 9,500 -0.1 (-1.04%) 7,800 74.1 0 0 9,600 10,500 8,700
06/07/2026 9,600 0 (0%) 4,003 38.43 0 0 9,600 10,500 8,700
03/07/2026 9,600 0 (0%) 2,500 23.67 0 0 9,600 10,500 8,700
02/07/2026 9,600 -0.1 (-1.03%) 5,003 45.23 0 0 9,700 10,600 8,800
01/07/2026 9,700 0 (0%) 11 0.11 0 0 9,700 10,600 8,800
30/06/2026 9,700 0 (0%) 15,400 149.3 0 0 9,700 10,600 8,800
29/06/2026 9,700 0 (0%) 1,308 12.64 0 0 9,700 10,600 8,800
26/06/2026 9,700 0 (0%) 1,000 9.71 0 0 9,700 10,600 8,800
25/06/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
24/06/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
23/06/2026 9,700 0 (0%) 1 0.01 0 0 9,700 10,600 8,800
22/06/2026 9,700 0 (0%) 0 0 0 0 9,700 10,600 8,800
19/06/2026 9,700 0 (0%) 12 0.12 0 0 9,700 10,600 8,800
18/06/2026 9,700 -0.1 (-1.02%) 5,021 48.7 0 0 9,800 10,700 8,900
17/06/2026 9,800 0.3 (3.16%) 200 1.92 0 0 9,500 10,400 8,600
16/06/2026 9,500 0 (0%) 608 5.78 0 0 9,500 10,400 8,600
15/06/2026 9,500 -0.2 (-2.06%) 6,400 61.06 0 0 9,700 10,600 8,800
12/06/2026 9,700 0 (0%) 800 7.66 0 0 9,700 10,600 8,800
11/06/2026 9,700 0 (0%) 1,100 10.67 0 0 9,700 10,600 8,800
10/06/2026 9,700 0.4 (4.3%) 102 0.99 0 0 9,300 10,200 8,400
09/06/2026 9,300 -0.5 (-5.1%) 7,000 64.9 0 0 9,800 10,700 8,900
08/06/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
05/06/2026 9,800 -0.1 (-1.01%) 100 0.98 0 0 9,900 10,800 9,000
04/06/2026 9,900 0 (0%) 1,300 12.87 0 0 9,900 10,800 9,000
03/06/2026 9,900 0 (0%) 5 0.05 0 0 9,900 10,800 9,000
02/06/2026 9,900 0.3 (3.13%) 61,203 563.41 0 0 9,600 10,500 8,700
01/06/2026 9,600 -0.2 (-2.04%) 300 2.88 0 0 9,800 10,700 8,900
29/05/2026 9,800 0 (0%) 11 0.1 0 0 9,800 10,700 8,900
28/05/2026 9,800 -0.1 (-1.01%) 201 1.97 0 0 9,900 10,800 9,000
27/05/2026 9,900 0 (0%) 101 1. 0 0 9,900 10,800 9,000
26/05/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
25/05/2026 9,900 0 (0%) 2,023 20.03 0 0 9,900 10,800 9,000
22/05/2026 9,900 0.2 (2.06%) 6,902 67.59 0 0 9,700 10,600 8,800
21/05/2026 9,700 -0.2 (-2.02%) 3,521 34.64 0 0 9,900 10,800 9,000
20/05/2026 9,900 -0.1 (-1%) 10,500 103.95 0 0 10,000 11,000 9,000
19/05/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
18/05/2026 10,000 0 (0%) 2 0.02 0 0 10,000 11,000 9,000
15/05/2026 10,000 0 (0%) 300 3.08 0 0 10,000 11,000 9,000
14/05/2026 10,000 0 (0%) 26 0.25 0 0 10,000 11,000 9,000
13/05/2026 10,000 0.3 (3.09%) 2,322 22.56 0 0 9,700 10,600 8,800
12/05/2026 9,700 0 (0%) 8,500 82.45 0 0 9,700 10,600 8,800
11/05/2026 9,700 -0.2 (-2.02%) 965 9.31 0 0 9,900 10,800 9,000
08/05/2026 9,900 0 (0%) 5,201 51.49 0 0 9,900 10,800 9,000
07/05/2026 9,900 0 (0%) 7,900 78.21 0 0 9,900 10,800 9,000
06/05/2026 9,900 0 (0%) 5,500 54.46 0 0 9,900 10,800 9,000
05/05/2026 9,900 0 (0%) 27,710 275 0 0 9,900 10,800 9,000
04/05/2026 9,900 0 (0%) 20,850 206.07 0 0 9,900 10,800 9,000
29/04/2026 9,900 -0.1 (-1%) 400 3.93 0 0 10,000 11,000 9,000
28/04/2026 10,000 -0.4 (-3.85%) 116 1.16 0 0 10,400 11,400 9,400
24/04/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
23/04/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
22/04/2026 10,400 0 (0%) 5 0.05 0 0 10,400 11,400 9,400
21/04/2026 10,400 0 (0%) 1 0.01 0 0 10,400 11,400 9,400
20/04/2026 10,400 0.6 (6.12%) 15,900 151.59 0 0 9,800 10,700 8,900
17/04/2026 9,800 0 (0%) 23,701 232.24 0 0 9,800 10,700 8,900
16/04/2026 9,800 0 (0%) 1,301 12.51 0 0 9,800 10,700 8,900
15/04/2026 9,800 0 (0%) 2,647 25.44 0 0 9,800 10,700 8,900
14/04/2026 9,800 0.1 (1.03%) 6,501 63.29 0 0 9,700 10,600 8,800
13/04/2026 9,700 -0.2 (-2.02%) 2,200 21.32 0 0 9,900 10,800 9,000
10/04/2026 9,900 0.5 (5.32%) 5,501 54.15 0 0 9,400 10,300 8,500
09/04/2026 9,400 -0.2 (-2.08%) 15,000 143.14 0 0 9,600 10,500 8,700
08/04/2026 9,600 -0.1 (-1.03%) 1,304 12.4 0 0 9,700 10,600 8,800
07/04/2026 9,700 0.1 (1.04%) 212 2.05 0 0 9,600 10,500 8,700
06/04/2026 9,600 0.3 (3.23%) 278 2.6 0 0 9,300 10,200 8,400
03/04/2026 9,300 -0.2 (-2.11%) 26,100 242.94 0 0 9,500 10,400 8,600
02/04/2026 9,500 0 (0%) 1,001 9.51 0 0 9,500 10,400 8,600
01/04/2026 9,500 0.1 (1.06%) 2,300 22.01 0 0 9,400 10,300 8,500
31/03/2026 9,400 -0.2 (-2.08%) 1,901 17.72 0 0 9,600 10,500 8,700
30/03/2026 9,600 0.4 (4.35%) 320 3.03 0 0 9,200 10,100 8,300
27/03/2026 9,200 0 (0%) 1,810 16.68 0 0 9,200 10,100 8,300
26/03/2026 9,200 -0.4 (-4.17%) 2,501 23.92 0 0 9,600 10,500 8,700
25/03/2026 9,600 -0.2 (-2.04%) 400 3.79 0 0 9,800 10,700 8,900
24/03/2026 9,800 0.2 (2.08%) 500 4.89 0 0 9,600 10,500 8,700
23/03/2026 9,600 0 (0%) 3,503 32.97 0 0 9,600 10,500 8,700
20/03/2026 9,600 0.3 (3.23%) 100 0.96 0 0 9,300 10,200 8,400
19/03/2026 9,300 -0.3 (-3.13%) 501 4.74 0 0 9,600 10,500 8,700
18/03/2026 9,600 -0.1 (-1.03%) 3,020 28.5 0 0 9,700 10,600 8,800
17/03/2026 9,700 0 (0%) 1,400 13.79 0 0 9,700 10,600 8,800
16/03/2026 9,700 0 (0%) 35 0.33 0 0 9,700 10,600 8,800
13/03/2026 9,700 0 (0%) 5,100 49.45 0 0 9,700 10,600 8,800
12/03/2026 9,700 0 (0%) 3,804 35.74 0 0 9,700 10,600 8,800
11/03/2026 9,700 0.3 (3.19%) 800 7.68 0 0 9,400 10,300 8,500
10/03/2026 9,400 0 (0%) 13,419 127.23 0 0 9,400 10,300 8,500
09/03/2026 9,400 -0.4 (-4.08%) 1,119 10.61 0 0 9,800 10,700 8,900
06/03/2026 9,800 -0.2 (-2%) 3,600 35.28 0 0 10,000 11,000 9,000
05/03/2026 10,000 0 (0%) 220 2.2 0 0 10,000 11,000 9,000
04/03/2026 10,000 0.2 (2.04%) 200 2.01 0 0 9,800 10,700 8,900
03/03/2026 9,800 -0.1 (-1.01%) 7,221 70.79 0 0 9,900 10,800 9,000
02/03/2026 9,900 -0.3 (-2.94%) 7,622 75.14 0 0 10,200 11,200 9,200
27/02/2026 10,200 0 (0%) 28 0.29 0 0 10,200 11,200 9,200
26/02/2026 10,200 -0.1 (-0.97%) 2,473 24.76 0 0 10,300 11,300 9,300
25/02/2026 10,300 0.1 (0.98%) 521 5.29 0 0 10,200 11,200 9,200
24/02/2026 10,200 0 (0%) 4,417 45.17 0 0 10,200 11,200 9,200
23/02/2026 10,200 0.3 (3.03%) 4,737 48.18 0 0 9,900 10,800 9,000
13/02/2026 9,900 0 (0%) 10,140 100.39 0 0 9,900 10,800 9,000

Dữ liệu lịch sử - BSC

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