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 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
15/09/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
14/09/2026 7,500 0 (0%) 301 2.26 0 0 7,500 8,600 6,400
11/09/2026 7,500 0.3 (4.17%) 200 1.5 0 0 7,200 8,200 6,200
10/09/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
09/09/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
08/09/2026 7,200 -0.1 (-1.37%) 1,600 11.5 0 0 7,300 8,300 6,300
07/09/2026 7,200 -0.2 (-2.7%) 2,400 17.59 0 0 7,400 8,500 6,300
04/09/2026 7,200 -0.8 (-10%) 700 5.19 0 0 8,000 9,200 6,800
03/09/2026 8,000 0 (0%) 100 0.8 0 0 8,000 9,200 6,800
28/08/2026 8,000 0 (0%) 300 2.4 0 0 8,000 9,200 6,800
27/08/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
26/08/2026 8,200 -0.2 (-2.38%) 4,900 39.12 0 0 8,400 9,600 7,200
25/08/2026 9,800 0.5 (5.38%) 4,435 37.07 0 0 9,300 10,600 8,000
24/08/2026 9,800 0.6 (6.52%) 3,800 35.24 0 0 9,200 10,500 7,900
21/08/2026 9,500 0.9 (10.47%) 3,853 35.63 0 0 8,600 9,800 7,400
20/08/2026 8,600 0.1 (1.18%) 100 0.86 0 0 8,500 9,700 7,300
19/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
18/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
17/08/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
14/08/2026 8,500 0 (0%) 20 0.17 0 0 8,500 9,700 7,300
13/08/2026 8,500 0 (0%) 20 0.19 0 0 8,500 9,700 7,300
12/08/2026 8,500 0.2 (2.41%) 200 1.7 0 0 8,300 9,500 7,100
11/08/2026 8,300 0 (0%) 1 0.01 0 0 8,300 9,500 7,100
10/08/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
07/08/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
06/08/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
05/08/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
04/08/2026 8,300 0 (0%) 8 0.07 0 0 8,300 9,500 7,100
03/08/2026 8,300 0.5 (6.41%) 100 0.83 0 0 7,800 8,900 6,700
31/07/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
30/07/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
29/07/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
28/07/2026 7,800 0.2 (2.63%) 209 1.63 0 0 7,600 8,700 6,500
27/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
24/07/2026 7,600 0 (0%) 43 0.33 0 0 7,600 8,700 6,500
23/07/2026 7,600 0 (0%) 200 1.52 0 0 7,600 8,700 6,500
22/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
21/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
20/07/2026 7,600 0 (0%) 700 5.32 0 0 7,600 8,700 6,500
17/07/2026 7,600 0.2 (2.7%) 100 0.76 0 0 7,400 8,500 6,300
16/07/2026 7,100 -1.2 (-14.46%) 4,400 32.6 0 0 8,300 9,500 7,100
15/07/2026 8,300 -0.2 (-2.35%) 200 1.66 0 0 8,500 9,700 7,300
14/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
13/07/2026 8,500 0 (0%) 200 1.7 0 0 8,500 9,700 7,300
10/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
09/07/2026 8,500 -0.1 (-1.16%) 101 0.86 0 0 8,600 9,800 7,400
08/07/2026 8,700 0.5 (6.1%) 1,600 13.81 0 0 8,200 9,400 7,000
07/07/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
06/07/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
03/07/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
02/07/2026 8,300 -0.2 (-2.35%) 408 3.32 0 0 8,500 9,700 7,300
01/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
30/06/2026 8,500 0.5 (6.25%) 101 0.86 0 0 8,000 9,200 6,800
29/06/2026 8,000 0 (0%) 100 0.8 0 0 8,000 9,200 6,800
26/06/2026 8,000 0.2 (2.56%) 200 1.6 0 0 7,800 8,900 6,700
25/06/2026 7,800 0 (0%) 1 0.01 0 0 7,800 8,900 6,700
24/06/2026 7,800 -0.7 (-8.24%) 100 0.78 0 0 8,500 9,700 7,300
23/06/2026 8,500 0.2 (2.41%) 100 0.85 0 0 8,300 9,500 7,100
22/06/2026 8,300 0 (0%) 5 0.04 0 0 8,300 9,500 7,100
19/06/2026 8,300 -0.2 (-2.35%) 100 0.83 0 0 8,500 9,700 7,300
18/06/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
17/06/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
16/06/2026 8,500 0.2 (2.41%) 100 0.85 0 0 8,300 9,500 7,100
15/06/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
12/06/2026 8,300 -0.7 (-7.78%) 105 0.88 0 0 9,000 10,300 7,700
11/06/2026 8,900 0.8 (9.88%) 700 6.29 0 0 8,100 9,300 6,900
10/06/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
09/06/2026 8,100 0 (0%) 100 0.81 0 0 8,100 9,300 6,900
08/06/2026 8,100 0.2 (2.53%) 300 2.43 0 0 7,900 9,000 6,800
05/06/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
04/06/2026 8,000 0.2 (2.56%) 1,500 11.84 0 0 7,800 8,900 6,700
03/06/2026 7,800 -0.4 (-4.88%) 4,300 33.6 0 0 8,200 9,400 7,000
02/06/2026 8,200 0.4 (5.13%) 100 0.82 0 0 7,800 8,900 6,700
01/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
29/05/2026 8,000 0 (0%) 200 1.55 0 0 8,000 9,200 6,800
28/05/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
27/05/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
26/05/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
25/05/2026 8,400 0.2 (2.44%) 2,000 16.08 0 0 8,200 9,400 7,000
22/05/2026 8,200 0 (0%) 500 4.1 0 0 8,200 9,400 7,000
21/05/2026 8,300 -0.2 (-2.35%) 301 2.47 0 0 8,500 9,700 7,300
20/05/2026 8,600 -0.1 (-1.15%) 1,915 16.33 0 0 8,700 10,000 7,400
19/05/2026 8,900 -0.6 (-6.32%) 3,302 28.61 0 0 9,500 10,900 8,100
18/05/2026 10,900 0.1 (0.93%) 4,402 48.42 0 0 10,800 12,400 9,200
15/05/2026 10,700 0.1 (0.94%) 8,866 96.17 0 0 10,600 12,100 9,100
14/05/2026 10,700 0.3 (2.88%) 2,300 24.32 0 0 10,400 11,900 8,900
13/05/2026 10,400 -0.1 (-0.95%) 3,811 39.76 0 0 10,500 12,000 9,000
12/05/2026 10,500 0 (0%) 452 4.74 0 0 10,500 12,000 9,000
11/05/2026 10,500 0.2 (1.94%) 5,534 58.01 0 0 10,300 11,800 8,800
08/05/2026 10,100 -0.1 (-0.98%) 1,700 17.45 0 0 10,200 11,700 8,700
07/05/2026 10,500 0.5 (5%) 3,600 36.62 0 0 10,000 11,500 8,500
06/05/2026 10,000 -0.6 (-5.66%) 4,858 48.75 0 0 10,600 12,100 9,100
05/05/2026 10,600 0.1 (0.95%) 3,001 31.71 0 0 10,500 12,000 9,000
04/05/2026 10,500 0.4 (3.96%) 5,460 57.58 0 0 10,100 11,600 8,600
29/04/2026 10,100 1.3 (14.77%) 13,600 137.36 0 0 8,800 10,100 7,500
28/04/2026 8,700 -0.9 (-9.38%) 1,900 16.68 0 0 9,600 11,000 8,200
24/04/2026 9,700 0.2 (2.11%) 400 3.82 0 0 9,500 10,900 8,100
23/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
22/04/2026 9,500 0 (0%) 1,700 16.2 0 0 9,500 10,900 8,100
21/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
20/04/2026 9,500 -0.1 (-1.04%) 100 0.95 0 0 9,600 11,000 8,200
17/04/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
16/04/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
15/04/2026 9,600 -0.1 (-1.03%) 2,407 23.07 0 0 9,700 11,100 8,300
14/04/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
13/04/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
10/04/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
09/04/2026 9,600 -0.2 (-2.04%) 600 5.79 0 0 9,800 11,200 8,400
08/04/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
07/04/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
06/04/2026 9,800 1.2 (13.95%) 107 1.05 0 0 8,600 9,800 7,400
03/04/2026 9,900 0.6 (6.45%) 2,700 23.1 0 0 9,300 10,600 8,000
02/04/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
01/04/2026 9,800 -0.1 (-1.01%) 200 1.86 0 0 9,900 11,300 8,500
31/03/2026 10,000 0.3 (3.09%) 200 1.97 0 0 9,700 11,100 8,300
30/03/2026 10,300 0.8 (8.42%) 2,575 25.01 0 0 9,500 10,900 8,100
27/03/2026 9,500 0 (0%) 100 0.95 0 0 9,500 10,900 8,100
26/03/2026 9,500 -0.4 (-4.04%) 500 4.75 0 0 9,900 11,300 8,500
25/03/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
24/03/2026 9,900 1.1 (12.5%) 100 0.99 0 0 8,800 10,100 7,500
23/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
20/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
19/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
18/03/2026 8,800 0 (0%) 700 6.17 0 0 8,800 10,100 7,500
17/03/2026 8,800 -1.1 (-11.11%) 100 0.88 0 0 9,900 11,300 8,500
16/03/2026 9,900 0.5 (5.32%) 115 1.13 0 0 9,400 10,800 8,000

Dữ liệu lịch sử - BSC

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