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
28/10/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
27/10/2026 8,100 -0.01 (-0.12%) 600 4.62 0 0 8,110 8,670 7,550
26/10/2026 8,110 0.46 (6.01%) 100 0.81 0 0 7,650 8,180 7,120
23/10/2026 7,650 -0.55 (-6.71%) 1,200 9.23 0 0 8,200 8,770 7,630
22/10/2026 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
21/10/2026 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
20/10/2026 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
19/10/2026 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
16/10/2026 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
15/10/2026 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
14/10/2026 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
13/10/2026 8,200 0.35 (4.46%) 100 0.82 0 0 7,850 8,390 7,310
12/10/2026 7,850 -0.2 (-2.48%) 800 6.3 0 0 8,050 8,610 7,490
09/10/2026 8,050 0 (0%) 500 4.03 0 0 8,050 8,610 7,490
08/10/2026 8,050 0 (0%) 4,500 36.23 0 0 8,050 8,610 7,490
07/10/2026 8,050 0 (0%) 0 0 0 0 8,050 8,610 7,490
06/10/2026 8,050 0 (0%) 0 0 0 0 8,050 8,610 7,490
05/10/2026 8,050 0 (0%) 4,400 35.44 0 0 8,050 8,610 7,490
02/10/2026 8,050 0 (0%) 0 0 0 0 8,050 8,610 7,490
01/10/2026 8,050 0 (0%) 0 0 0 0 8,050 8,610 7,490
30/09/2026 8,050 0.15 (1.9%) 200 1.6 0 0 7,900 8,450 7,350
29/09/2026 7,900 0 (0%) 0 0 0 0 7,900 8,450 7,350
28/09/2026 7,900 0.1 (1.28%) 6,600 48.02 0 0 7,800 8,340 7,260
25/09/2026 7,800 0 (0%) 0 0 0 0 7,800 8,340 7,260
24/09/2026 7,800 0 (0%) 0 0 0 0 7,800 8,340 7,260
23/09/2026 7,800 0 (0%) 0 0 0 0 7,800 8,340 7,260
22/09/2026 7,800 0 (0%) 0 0 0 0 7,800 8,340 7,260
21/09/2026 7,800 0 (0%) 300 2.32 0 0 7,800 8,340 7,260
18/09/2026 7,800 0.4 (5.41%) 16,200 118.77 0 0 7,400 7,910 6,890
17/09/2026 7,400 -0.01 (-0.13%) 1,100 8.48 0 0 7,410 7,920 6,900
16/09/2026 7,410 -0.36 (-4.63%) 1,000 7.49 0 0 7,770 8,310 7,230
15/09/2026 7,770 -0.23 (-2.88%) 3,000 23.39 0 0 8,000 8,560 7,440
14/09/2026 8,000 0.06 (0.76%) 5,100 37.9 0 0 7,940 8,490 7,390
11/09/2026 7,940 0 (0%) 0 0 0 0 7,940 8,490 7,390
10/09/2026 7,940 0 (0%) 0 0 0 0 7,940 8,490 7,390
09/09/2026 7,940 0 (0%) 100 0.79 0 0 7,940 8,490 7,390
08/09/2026 7,940 0 (0%) 0 0 0 0 7,940 8,490 7,390
07/09/2026 7,940 -0.01 (-0.13%) 300 2.38 0 0 7,950 8,500 7,400
04/09/2026 7,950 0 (0%) 300 2.39 0 0 7,950 8,500 7,400
03/09/2026 7,950 0.15 (1.92%) 400 3.13 0 0 7,800 8,340 7,260
28/08/2026 7,800 0 (0%) 0 0 0 0 7,800 8,340 7,260
27/08/2026 7,800 0 (0%) 0 0 0 0 7,800 8,340 7,260
26/08/2026 7,800 0 (0%) 0 0 0 0 7,800 8,340 7,260
25/08/2026 7,800 -0.2 (-2.5%) 5,900 46.02 0 0 8,000 8,560 7,440
24/08/2026 8,000 0 (0%) 16,700 131.06 0 0 8,000 8,560 7,440
21/08/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
20/08/2026 8,000 0 (0%) 3,200 24.2 0 0 8,000 8,560 7,440
19/08/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
18/08/2026 8,000 0 (0%) 200 1.63 0 0 8,000 8,560 7,440
17/08/2026 8,000 0 (0%) 500 4 0 0 8,000 8,560 7,440
14/08/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
13/08/2026 8,000 0 (0%) 300 2.4 0 0 8,000 8,560 7,440
12/08/2026 8,000 -0.29 (-3.5%) 1,300 10.35 0 0 8,290 8,870 7,710
11/08/2026 8,290 0 (0%) 0 0 0 0 8,290 8,870 7,710
10/08/2026 8,290 0.07 (0.85%) 900 7.12 0 0 8,220 8,790 7,650
07/08/2026 8,220 0.52 (6.75%) 200 1.62 0 0 7,700 8,230 7,170
06/08/2026 7,700 0.05 (0.65%) 200 1.54 0 0 7,650 8,180 7,120
05/08/2026 7,650 -0.25 (-3.16%) 2,800 21.58 0 0 7,900 8,450 7,350
04/08/2026 7,900 -0.54 (-6.4%) 100 0.79 0 0 8,440 9,030 7,850
03/08/2026 8,440 0 (0%) 0 0 0 0 8,440 9,030 7,850
31/07/2026 8,440 0 (0%) 600 5.06 0 0 8,440 9,030 7,850
30/07/2026 8,440 0.26 (3.18%) 100 0.84 0 0 8,180 8,750 7,610
29/07/2026 8,180 0 (0%) 0 0 0 0 8,180 8,750 7,610
28/07/2026 8,180 0.21 (2.63%) 400 3.2 0 0 7,970 8,520 7,420
27/07/2026 7,970 0 (0%) 1,100 8.77 0 0 7,970 8,520 7,420
24/07/2026 7,970 0.52 (6.98%) 700 5.58 0 0 7,450 7,970 6,930
23/07/2026 7,450 -0.46 (-5.82%) 900 6.67 0 0 7,910 8,460 7,360
22/07/2026 7,910 -0.59 (-6.94%) 6,200 49.04 0 0 8,500 9,090 7,910
21/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
20/07/2026 8,500 0.51 (6.38%) 11,100 89.54 0 0 7,990 8,540 7,440
17/07/2026 7,990 -0.11 (-1.36%) 300 2.31 0 0 8,100 8,660 7,540
16/07/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
15/07/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
14/07/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
13/07/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
10/07/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
09/07/2026 8,100 0 (0%) 1,700 12.91 0 0 8,100 8,660 7,540
08/07/2026 8,100 -0.08 (-0.98%) 200 1.63 0 0 8,180 8,750 7,610
07/07/2026 8,180 0.38 (4.87%) 200 1.64 0 0 7,800 8,340 7,260
06/07/2026 7,800 -0.45 (-5.45%) 100 0.78 0 0 8,250 8,820 7,680
03/07/2026 8,250 0 (0%) 0 0 0 0 8,250 8,820 7,680
02/07/2026 8,250 0 (0%) 0 0 0 0 8,250 8,820 7,680
01/07/2026 8,250 0 (0%) 0 0 0 0 8,250 8,820 7,680
30/06/2026 8,250 0 (0%) 0 0 0 0 8,250 8,820 7,680
29/06/2026 8,250 0 (0%) 0 0 0 0 8,250 8,820 7,680
26/06/2026 8,250 0.25 (3.13%) 100 0.83 0 0 8,000 8,560 7,440
25/06/2026 8,000 0.19 (2.43%) 4,000 32 0 0 7,810 8,350 7,270
24/06/2026 7,810 -0.54 (-6.47%) 1,700 13.9 0 0 8,350 8,930 7,770
23/06/2026 8,350 0 (0%) 0 0 0 0 8,350 8,930 7,770
22/06/2026 8,350 0.35 (4.38%) 100 0.84 0 0 8,000 8,560 7,440
19/06/2026 8,000 -0.48 (-5.66%) 1,600 13.29 0 0 8,480 9,070 7,890
18/06/2026 8,480 0.48 (6%) 100 0.85 0 0 8,000 8,560 7,440
17/06/2026 8,000 0.09 (1.14%) 500 4.14 0 0 7,910 8,460 7,360
16/06/2026 7,910 -0.59 (-6.94%) 6,100 48.4 0 0 8,500 9,090 7,910
15/06/2026 8,500 0.15 (1.8%) 100 0.85 0 0 8,350 8,930 7,770
12/06/2026 8,350 0.35 (4.38%) 300 2.52 0 0 8,000 8,560 7,440
11/06/2026 8,000 -0.07 (-0.87%) 2,100 17.06 0 0 8,070 8,630 7,510
10/06/2026 8,070 -0.01 (-0.12%) 1,100 8.45 0 0 8,080 8,640 7,520
09/06/2026 8,080 0.51 (6.74%) 100 0.81 0 0 7,570 8,090 7,050
08/06/2026 7,570 -0.54 (-6.66%) 500 3.78 0 0 8,110 8,670 7,550
05/06/2026 8,110 0.11 (1.38%) 6,000 48.19 0 0 8,000 8,560 7,440
04/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
03/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
02/06/2026 8,000 0.2 (2.56%) 400 3.11 0 0 7,800 8,340 7,260
01/06/2026 7,800 0 (0%) 200 1.56 0 0 7,800 8,340 7,260
29/05/2026 7,800 -0.1 (-1.27%) 5,000 39.15 0 0 7,900 8,450 7,350
28/05/2026 7,900 -0.4 (-4.82%) 1,000 7.92 0 0 8,300 8,880 7,720
27/05/2026 8,300 0.05 (0.61%) 200 1.66 0 0 8,250 8,820 7,680
26/05/2026 8,250 0 (0%) 0 0 0 0 8,250 8,820 7,680
25/05/2026 8,250 0.45 (5.77%) 100 0.83 0 0 7,800 8,340 7,260
22/05/2026 7,800 0 (0%) 300 2.34 0 0 7,800 8,340 7,260
21/05/2026 7,800 -0.16 (-2.01%) 1,500 11.73 0 0 7,960 8,510 7,410
20/05/2026 7,960 0 (0%) 1,500 11.94 0 0 7,960 8,510 7,410
19/05/2026 7,960 -0.42 (-5.01%) 3,800 30.26 0 0 8,380 8,960 7,800
18/05/2026 8,380 0 (0%) 0 0 0 0 8,380 8,960 7,800
15/05/2026 8,380 0.02 (0.24%) 100 0.84 0 0 8,360 8,940 7,780
14/05/2026 8,360 0.46 (5.82%) 600 5.01 0 0 7,900 8,450 7,350
13/05/2026 7,900 -0.51 (-6.06%) 8,100 64.62 0 0 8,410 8,990 7,830
12/05/2026 8,410 0.41 (5.13%) 900 7.06 0 0 8,000 8,560 7,440
11/05/2026 8,000 -0.1 (-1.23%) 300 2.4 0 0 8,100 8,660 7,540
08/05/2026 8,100 -0.23 (-2.76%) 2,300 18.63 0 0 8,330 8,910 7,750
07/05/2026 8,330 -0.01 (-0.12%) 600 5. 0 0 8,340 8,920 7,760
06/05/2026 8,340 0.24 (2.96%) 1,200 9.74 0 0 8,100 8,660 7,540
05/05/2026 8,100 -0.33 (-3.91%) 300 2.43 0 0 8,430 9,020 7,840
04/05/2026 8,430 0 (0%) 0 0 0 0 8,430 9,020 7,840
29/04/2026 8,430 -0.14 (-1.63%) 1,400 11.58 0 0 8,570 9,160 7,980
28/04/2026 8,570 0 (0%) 0 0 0 0 8,570 9,160 7,980

Dữ liệu lịch sử - BSC

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