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
29/10/2026 6,400 0 (0%) 0 0 0 0 6,400 0 0
28/10/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
27/10/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
26/10/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
23/10/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
22/10/2026 6,400 0.5 (8.47%) 500 3.2 0 0 5,900 6,700 5,100
21/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
20/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
19/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
16/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
15/10/2026 5,900 0.7 (13.46%) 1,200 7.08 0 0 5,200 5,900 4,500
14/10/2026 5,200 -0.9 (-14.75%) 400 2.08 0 0 6,100 7,000 5,200
13/10/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
12/10/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
09/10/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
08/10/2026 6,900 0 (0%) 2,600 15.74 0 0 6,900 7,900 5,900
07/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
06/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
05/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
02/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
01/10/2026 6,900 0 (0%) 200 1.38 0 0 6,900 7,900 5,900
30/09/2026 6,900 0.9 (15%) 500 3.45 0 0 6,000 6,900 5,100
29/09/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
28/09/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
25/09/2026 6,000 -0.3 (-4.76%) 1,500 9 0 0 6,300 7,200 5,400
24/09/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
23/09/2026 6,400 0.6 (10.34%) 300 1.88 0 0 5,800 6,600 5,000
22/09/2026 5,700 -0.7 (-10.94%) 3,000 17.31 0 0 6,400 7,300 5,500
21/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
18/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
17/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
16/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
15/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
14/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
11/09/2026 6,400 0 (0%) 2,000 12.8 0 0 6,400 7,300 5,500
10/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
09/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
08/09/2026 6,400 -0.7 (-9.86%) 800 5.12 0 0 7,100 8,100 6,100
07/09/2026 6,900 -0.3 (-4.17%) 500 3.54 0 0 7,200 8,200 6,200
04/09/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
03/09/2026 7,200 0.9 (14.29%) 200 1.44 0 0 6,300 7,200 5,400
28/08/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
27/08/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
26/08/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
25/08/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
24/08/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
21/08/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
20/08/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
19/08/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
18/08/2026 6,300 -0.6 (-8.7%) 100 0.63 0 0 6,900 7,900 5,900
17/08/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
14/08/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
13/08/2026 6,900 0 (0%) 10 0.07 0 0 6,900 7,900 5,900
12/08/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
11/08/2026 7,200 0.8 (12.5%) 300 2.06 0 0 6,400 7,300 5,500
10/08/2026 6,400 0 (0%) 1,000 6.4 0 0 6,400 7,300 5,500
07/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
06/08/2026 6,500 -0.2 (-2.99%) 500 3.22 0 0 6,700 7,700 5,700
05/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
04/08/2026 6,700 0 (0%) 2,000 13.4 0 0 6,700 7,700 5,700
03/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
31/07/2026 7,000 0.5 (7.69%) 200 1.4 0 0 6,500 7,400 5,600
30/07/2026 6,500 0 (0%) 400 2.6 0 0 6,500 7,400 5,600
29/07/2026 6,500 0 (0%) 19 0.12 0 0 6,500 7,400 5,600
28/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
27/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
24/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
23/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
22/07/2026 6,500 0 (0%) 300 1.95 0 0 6,500 7,400 5,600
21/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
20/07/2026 6,500 0 (0%) 10 0.07 0 0 6,500 7,400 5,600
17/07/2026 6,500 0 (0%) 700 4.55 0 0 6,500 7,400 5,600
16/07/2026 6,500 0 (0%) 20 0.13 0 0 6,500 7,400 5,600
15/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
14/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
13/07/2026 6,500 0 (0%) 1,400 9.16 0 0 6,500 7,400 5,600
10/07/2026 6,500 -0.3 (-4.41%) 100 0.65 0 0 6,800 7,800 5,800
09/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
08/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
07/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
06/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
03/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
02/07/2026 6,800 0 (0%) 10 0.07 0 0 6,800 7,800 5,800
01/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
30/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
29/06/2026 6,800 0 (0%) 100 0.68 0 0 6,800 7,800 5,800
26/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
25/06/2026 6,800 0 (0%) 1,300 8.84 0 0 6,800 7,800 5,800
24/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
23/06/2026 6,700 -0.1 (-1.47%) 4,400 29.92 0 0 6,800 7,800 5,800
22/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
19/06/2026 6,700 -0.1 (-1.47%) 5,200 35.14 0 0 6,800 7,800 5,800
18/06/2026 6,800 0 (0%) 1,200 8.16 0 0 6,800 7,800 5,800
17/06/2026 6,800 0 (0%) 201 1.37 0 0 6,800 7,800 5,800
16/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
15/06/2026 6,800 0.1 (1.49%) 1,500 10.2 0 0 6,700 7,700 5,700
12/06/2026 6,700 -0.5 (-6.94%) 3,300 22.21 0 0 7,200 8,200 6,200
11/06/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
10/06/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
09/06/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
08/06/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
05/06/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
04/06/2026 7,200 -0.3 (-4%) 1,000 7.2 0 0 7,500 8,600 6,400
03/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
02/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
01/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
29/05/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
28/05/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
27/05/2026 7,700 0.4 (5.48%) 300 2.24 0 0 7,300 8,300 6,300
26/05/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
25/05/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
22/05/2026 7,300 0 (0%) 8 0.06 0 0 7,300 8,300 6,300
21/05/2026 7,300 -0.2 (-2.67%) 900 6.57 0 0 7,500 8,600 6,400
20/05/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
19/05/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
18/05/2026 7,500 0 (0%) 200 1.5 0 0 7,500 8,600 6,400
15/05/2026 7,500 0 (0%) 4,400 33.19 0 0 7,500 8,600 6,400
14/05/2026 7,500 0.5 (7.14%) 2,600 19.48 0 0 7,000 8,000 6,000
13/05/2026 7,000 0.5 (7.69%) 100 0.7 0 0 6,500 7,400 5,600
12/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
11/05/2026 6,500 -1.1 (-14.47%) 100 0.65 0 0 7,600 8,700 6,500
08/05/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
07/05/2026 7,600 -0.2 (-2.56%) 6,000 45.5 0 0 7,800 8,900 6,700
06/05/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
05/05/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
04/05/2026 7,800 -0.7 (-8.24%) 2,900 22.56 0 0 8,500 9,700 7,300
29/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300

Dữ liệu lịch sử - BSC

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