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
12/08/2026 6,980 -0.19 (-2.65%) 20,300 143.05 0 0 7,170 7,670 6,670
11/08/2026 7,170 0 (0%) 2,900 20.37 0 0 7,170 7,670 6,670
10/08/2026 7,170 -0.02 (-0.28%) 32,600 227.51 0 0 7,190 7,690 6,690
07/08/2026 7,190 0.24 (3.45%) 3,300 23.05 0 0 6,950 7,430 6,470
06/08/2026 6,950 -0.22 (-3.07%) 1,700 11.81 0 0 7,170 7,670 6,670
05/08/2026 7,170 -0.01 (-0.14%) 195,800 1,402.72 0 0 7,180 7,680 6,680
04/08/2026 7,180 -0.07 (-0.97%) 42,100 302.87 0 0 7,250 7,750 6,750
03/08/2026 7,250 -0.15 (-2.03%) 222,400 1,664.95 0 0 7,400 7,910 6,890
31/07/2026 7,400 0.3 (4.23%) 77,000 555.15 0 0 7,100 7,590 6,610
30/07/2026 7,100 0.08 (1.14%) 16,800 118.28 0 0 7,020 7,510 6,530
29/07/2026 7,020 -0.03 (-0.43%) 21,600 143.7 0 0 7,050 7,540 6,560
28/07/2026 7,050 -0.1 (-1.4%) 19,100 131.85 0 0 7,150 7,650 6,650
27/07/2026 7,150 -0.04 (-0.56%) 1,300 9.3 0 0 7,190 7,690 6,690
24/07/2026 7,190 -0.02 (-0.28%) 50,500 356.12 0 0 7,210 7,710 6,710
23/07/2026 7,210 0.28 (4.04%) 14,400 99.51 0 0 6,930 7,410 6,450
22/07/2026 6,930 -0.44 (-5.97%) 16,600 116.17 0 0 7,370 7,880 6,860
21/07/2026 7,370 0.24 (3.37%) 30,700 219.8 0 0 7,130 7,620 6,640
20/07/2026 7,130 -0.03 (-0.42%) 14,600 103.21 0 0 7,160 7,660 6,660
17/07/2026 7,160 -0.04 (-0.56%) 63,900 449.22 0 0 7,200 7,700 6,700
16/07/2026 7,200 -0.03 (-0.41%) 11,600 82. 0 0 7,230 7,730 6,730
15/07/2026 7,230 -0.02 (-0.28%) 3,400 24.38 0 0 7,250 7,750 6,750
14/07/2026 7,250 0.01 (0.14%) 14,100 98.52 0 0 7,240 7,740 6,740
13/07/2026 7,240 -0.14 (-1.9%) 22,000 155.65 0 0 7,380 7,890 6,870
10/07/2026 7,380 -0.02 (-0.27%) 136,900 978.04 0 0 7,400 7,910 6,890
09/07/2026 7,400 0.29 (4.08%) 35,600 258.39 0 0 7,110 7,600 6,620
08/07/2026 7,110 -0.02 (-0.28%) 3,400 24.14 0 0 7,130 7,620 6,640
07/07/2026 7,130 0.13 (1.86%) 13,900 93.66 0 0 7,000 7,490 6,510
06/07/2026 7,000 -0.02 (-0.28%) 15,600 110.32 0 0 7,020 7,510 6,530
03/07/2026 7,020 0.32 (4.78%) 4,100 28.47 0 0 6,700 7,160 6,240
02/07/2026 6,700 -0.28 (-4.01%) 10,600 72.84 0 0 6,980 7,460 6,500
01/07/2026 6,980 0.19 (2.8%) 4,200 29.05 0 0 6,790 7,260 6,320
30/06/2026 6,790 0.04 (0.59%) 8,600 58.43 0 0 6,750 7,220 6,280
29/06/2026 6,750 -0.16 (-2.32%) 14,300 97.87 0 0 6,910 7,390 6,430
26/06/2026 6,910 0.21 (3.13%) 12,400 83.38 0 0 6,700 7,160 6,240
25/06/2026 6,700 0 (0%) 16,600 111.26 0 0 6,700 7,160 6,240
24/06/2026 6,700 -0.22 (-3.18%) 16,900 114.66 0 0 6,920 7,400 6,440
23/06/2026 6,920 0 (0%) 62,100 427.99 0 0 6,920 7,400 6,440
22/06/2026 6,920 -0.52 (-6.99%) 73,100 521.21 0 0 7,440 7,960 6,920
19/06/2026 7,440 -0.06 (-0.8%) 58,100 425.56 0 0 7,500 8,020 6,980
18/06/2026 7,500 -0.08 (-1.06%) 43,700 316.78 0 0 7,580 8,110 7,050
17/06/2026 7,580 0.42 (5.87%) 317,200 2,411.52 0 0 7,160 7,660 6,660
16/06/2026 7,160 0.46 (6.87%) 108,800 756.26 0 0 6,700 7,160 6,240
15/06/2026 6,700 0.43 (6.86%) 112,400 743.65 0 0 6,270 6,700 5,840
12/06/2026 6,270 -0.23 (-3.54%) 449,900 2,830.63 0 0 6,500 6,950 6,050
11/06/2026 6,500 0.25 (4%) 78,200 500.48 0 0 6,250 6,680 5,820
10/06/2026 6,250 -0.45 (-6.72%) 103,300 652.11 0 0 6,700 7,160 6,240
09/06/2026 6,700 0.23 (3.55%) 80,600 534.2 0 0 6,470 6,920 6,020
08/06/2026 6,470 0.42 (6.94%) 276,500 1,778.34 0 0 6,050 6,470 5,630
05/06/2026 6,050 -0.02 (-0.33%) 39,000 235.25 0 0 6,070 6,490 5,650
04/06/2026 6,070 0.04 (0.66%) 4,500 26.93 0 0 6,030 6,450 5,610
03/06/2026 6,030 0 (0%) 275,000 1,650.13 0 0 6,030 6,450 5,610
02/06/2026 6,030 -0.02 (-0.33%) 32,200 193.91 0 0 6,050 6,470 5,630
01/06/2026 6,050 0 (0%) 137,700 825.46 0 0 6,050 6,470 5,630
29/05/2026 6,050 0.05 (0.83%) 208,400 1,248.37 0 0 6,000 6,420 5,580
28/05/2026 6,000 0 (0%) 206,800 1,241.4 0 0 6,000 6,420 5,580
27/05/2026 6,000 -0.08 (-1.32%) 17,800 106.28 0 0 6,080 6,500 5,660
26/05/2026 6,080 0.08 (1.33%) 9,300 55.61 0 0 6,000 6,420 5,580
25/05/2026 6,000 -0.08 (-1.32%) 10,100 60.42 0 0 6,080 6,500 5,660
22/05/2026 6,080 0 (0%) 37,300 226.64 0 0 6,080 6,500 5,660
21/05/2026 6,080 -0.12 (-1.94%) 13,500 81.27 0 0 6,200 6,630 5,770
20/05/2026 6,200 0 (0%) 8,900 54.68 0 0 6,200 6,630 5,770
19/05/2026 6,200 -0.16 (-2.52%) 75,500 457.17 0 0 6,360 6,800 5,920
18/05/2026 6,360 -0.02 (-0.31%) 121,300 744.1 0 0 6,380 6,820 5,940
15/05/2026 6,380 0.15 (2.41%) 9,900 61.61 0 0 6,230 6,660 5,800
14/05/2026 6,230 0 (0%) 3,900 24. 0 0 6,230 6,660 5,800
13/05/2026 6,230 0.13 (2.13%) 8,700 53.51 0 0 6,100 6,520 5,680
12/05/2026 6,100 -0.2 (-3.17%) 1,100 6.77 0 0 6,300 6,740 5,860
11/05/2026 6,300 0 (0%) 63,200 398.25 0 0 6,300 6,740 5,860
08/05/2026 6,300 0.3 (5%) 6,000 37.5 0 0 6,000 6,420 5,580
07/05/2026 6,000 -0.3 (-4.76%) 29,900 183.95 0 0 6,300 6,740 5,860
06/05/2026 6,300 -0.08 (-1.25%) 1,100 6.97 0 0 6,380 6,820 5,940
05/05/2026 6,380 -0.01 (-0.16%) 6,700 42.55 0 0 6,390 6,830 5,950
04/05/2026 6,390 -0.2 (-3.03%) 77,300 478.14 0 0 6,590 7,050 6,130
29/04/2026 6,590 0.19 (2.97%) 37,400 241.39 0 0 6,400 6,840 5,960
28/04/2026 6,400 0.12 (1.91%) 26,600 169.06 0 0 6,280 6,710 5,850
24/04/2026 6,280 0.17 (2.78%) 172,800 1,084.09 0 0 6,110 6,530 5,690
23/04/2026 6,110 -0.18 (-2.86%) 100,800 622.02 0 0 6,290 6,730 5,850
22/04/2026 6,290 0.08 (1.29%) 10,600 66.05 0 0 6,210 6,640 5,780
21/04/2026 6,210 -0.14 (-2.2%) 65,000 402.99 0 0 6,350 6,790 5,910
20/04/2026 6,350 0.18 (2.92%) 12,100 75.85 0 0 6,170 6,600 5,740
17/04/2026 6,170 -0.03 (-0.48%) 181,800 1,137.05 0 0 6,200 6,630 5,770
16/04/2026 6,200 0.08 (1.31%) 216,700 1,340.37 0 0 6,120 6,540 5,700
15/04/2026 6,120 -0.13 (-2.08%) 9,700 60.01 0 0 6,250 6,680 5,820
14/04/2026 6,250 0.04 (0.64%) 10,000 62.1 0 0 6,210 6,640 5,780
13/04/2026 6,210 -0.05 (-0.8%) 6,100 38.09 0 0 6,260 6,690 5,830
10/04/2026 6,260 0.02 (0.32%) 109,200 684.37 0 0 6,240 6,670 5,810
09/04/2026 6,240 0 (0%) 19,000 118.84 0 0 6,240 6,670 5,810
08/04/2026 6,240 0.08 (1.3%) 26,000 163.17 0 0 6,160 6,590 5,730
07/04/2026 6,160 -0.14 (-2.22%) 7,200 44.73 0 0 6,300 6,740 5,860
06/04/2026 6,300 0.05 (0.8%) 11,300 71.26 0 0 6,250 6,680 5,820
03/04/2026 6,250 0.03 (0.48%) 6,200 38.6 0 0 6,220 6,650 5,790
02/04/2026 6,220 -0.38 (-5.76%) 64,600 404.65 0 0 6,600 7,060 6,140
01/04/2026 6,600 0.1 (1.54%) 11,900 76.88 0 0 6,500 6,950 6,050
31/03/2026 6,500 0.2 (3.17%) 42,300 269.02 0 0 6,300 6,740 5,860
30/03/2026 6,300 -0.09 (-1.41%) 7,600 48.02 0 0 6,390 6,830 5,950
27/03/2026 6,390 -0.01 (-0.16%) 16,800 105.32 0 0 6,400 6,840 5,960
26/03/2026 6,400 0 (0%) 15,000 94.97 0 0 6,400 6,840 5,960
25/03/2026 6,400 -0.08 (-1.23%) 32,800 209.03 1,065,000 6,901.2 6,480 6,930 6,030
24/03/2026 6,480 0.35 (5.71%) 50,800 307.89 0 0 6,130 6,550 5,710
23/03/2026 6,130 -0.02 (-0.33%) 27,400 165.27 0 0 6,150 6,580 5,720
20/03/2026 6,150 0.11 (1.82%) 51,000 307.33 0 0 6,040 6,460 5,620
19/03/2026 6,040 0.04 (0.67%) 43,800 263.25 0 0 6,000 6,420 5,580
18/03/2026 6,000 -0.1 (-1.64%) 33,900 203.57 408,000 2,488.8 6,100 6,520 5,680
17/03/2026 6,100 -0.03 (-0.49%) 343,500 2,092.89 0 0 6,130 6,550 5,710
16/03/2026 6,130 0 (0%) 26,700 162.28 0 0 6,130 6,550 5,710
13/03/2026 6,130 -0.06 (-0.97%) 141,300 857.34 0 0 6,190 6,620 5,760
12/03/2026 6,190 0.12 (1.98%) 51,000 319.25 0 0 6,070 6,490 5,650
11/03/2026 6,070 0.39 (6.87%) 765,900 4,206.39 0 0 5,680 6,070 5,290
10/03/2026 5,680 -0.42 (-6.89%) 646,300 3,673.97 0 0 6,100 6,520 5,680
09/03/2026 6,100 -0.45 (-6.87%) 145,700 888.88 0 0 6,550 7,000 6,100
06/03/2026 6,550 -0.45 (-6.43%) 48,600 329.18 0 0 7,000 7,490 6,510
05/03/2026 7,000 -0.5 (-6.67%) 46,400 334.81 0 0 7,500 8,020 6,980
04/03/2026 7,500 -0.08 (-1.06%) 16,000 117.29 0 0 7,580 8,110 7,050
03/03/2026 7,580 -0.26 (-3.32%) 308,500 2,265.29 0 0 7,840 8,380 7,300
02/03/2026 7,840 -0.1 (-1.26%) 33,700 258.46 0 0 7,940 8,490 7,390
27/02/2026 7,940 -0.01 (-0.13%) 8,000 63.31 0 0 7,950 8,500 7,400
26/02/2026 7,950 0 (0%) 20,200 160.31 0 0 7,950 8,500 7,400
25/02/2026 7,950 -0.2 (-2.45%) 18,100 144.71 0 0 8,150 8,720 7,580
24/02/2026 8,150 0.15 (1.88%) 14,400 116.44 0 0 8,000 8,560 7,440
23/02/2026 8,000 0.03 (0.38%) 7,900 63.05 0 0 7,970 8,520 7,420
13/02/2026 7,970 -0.12 (-1.48%) 11,000 86.81 0 0 8,090 8,650 7,530
12/02/2026 8,090 0 (0%) 1,400 11.23 0 0 8,090 8,650 7,530

Dữ liệu lịch sử - BSC

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