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
21/09/2026 6,100 0 (0%) 6 0.03 0 0 6,100 6,700 5,500
18/09/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
17/09/2026 6,100 0 (0%) 65 0.36 0 0 6,100 6,700 5,500
16/09/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
15/09/2026 6,100 0 (0%) 414 2.46 0 0 6,100 6,700 5,500
14/09/2026 6,100 0.5 (8.93%) 100 0.61 0 0 5,600 6,100 5,100
11/09/2026 5,600 -0.6 (-9.68%) 900 5.17 0 0 6,200 6,800 5,600
10/09/2026 6,200 0 (0%) 106 0.65 0 0 6,200 6,800 5,600
09/09/2026 6,200 0.2 (3.33%) 500 2.92 0 0 6,000 6,600 5,400
08/09/2026 6,000 0.1 (1.69%) 100 0.6 0 0 5,900 6,400 5,400
07/09/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
04/09/2026 5,900 0 (0%) 100 0.59 0 0 5,900 6,400 5,400
03/09/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
28/08/2026 5,900 0 (0%) 2,300 13.39 0 0 5,900 6,400 5,400
27/08/2026 5,900 0.1 (1.72%) 2,300 13.39 0 0 5,800 6,300 5,300
26/08/2026 5,800 -0.4 (-6.45%) 524 3.21 0 0 6,200 6,800 5,600
25/08/2026 6,200 0 (0%) 500 2.95 0 0 6,200 6,800 5,600
24/08/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
21/08/2026 6,200 0 (0%) 101 0.63 0 0 6,200 6,800 5,600
20/08/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
19/08/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
18/08/2026 6,200 -0.6 (-8.82%) 450 2.79 0 0 6,800 7,400 6,200
17/08/2026 6,800 0.4 (6.25%) 168 1.12 0 0 6,400 7,000 5,800
14/08/2026 6,400 0.2 (3.23%) 558 3.53 0 0 6,200 6,800 5,600
13/08/2026 6,200 0.2 (3.33%) 2,104 12.85 0 0 6,000 6,600 5,400
12/08/2026 6,000 0.3 (5.26%) 2,915 17.44 0 0 5,700 6,200 5,200
11/08/2026 5,700 -0.2 (-3.39%) 1,004 5.72 0 0 5,900 6,400 5,400
10/08/2026 5,900 -0.4 (-6.35%) 332 1.95 0 0 6,300 6,900 5,700
07/08/2026 6,300 0.5 (8.62%) 3,218 19.44 0 0 5,800 6,300 5,300
06/08/2026 5,800 -0.1 (-1.69%) 1,051 5.95 0 0 5,900 6,400 5,400
05/08/2026 5,900 0 (0%) 4,030 22.43 0 0 5,900 6,400 5,400
04/08/2026 5,900 -0.3 (-4.84%) 100 0.59 0 0 6,200 6,800 5,600
03/08/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
31/07/2026 6,200 0 (0%) 4,310 24.44 0 0 6,200 6,800 5,600
30/07/2026 6,200 -0.6 (-8.82%) 310 1.92 0 0 6,800 7,400 6,200
29/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
28/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
27/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
24/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
23/07/2026 6,800 0 (0%) 43 0.27 0 0 6,800 7,400 6,200
22/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
21/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
20/07/2026 6,800 0.6 (9.68%) 100 0.68 0 0 6,200 6,800 5,600
17/07/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
16/07/2026 6,200 0.1 (1.64%) 3,800 23.25 0 0 6,100 6,700 5,500
15/07/2026 6,100 0.4 (7.02%) 100 0.61 0 0 5,700 6,200 5,200
14/07/2026 5,700 -0.6 (-9.52%) 2,110 12.03 0 0 6,300 6,900 5,700
13/07/2026 6,300 0 (0%) 40 0.23 0 0 6,300 6,900 5,700
10/07/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
09/07/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
08/07/2026 6,300 0 (0%) 1 0.01 0 0 6,300 6,900 5,700
07/07/2026 6,300 0.3 (5%) 110 0.69 0 0 6,000 6,600 5,400
06/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
03/07/2026 6,000 0 (0%) 6 0.03 0 0 6,000 6,600 5,400
02/07/2026 6,000 -0.4 (-6.25%) 520 3.12 0 0 6,400 7,000 5,800
01/07/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
30/06/2026 6,400 -0.4 (-5.88%) 421 2.65 0 0 6,800 7,400 6,200
29/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
26/06/2026 6,800 0.6 (9.68%) 102 0.69 0 0 6,200 6,800 5,600
25/06/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
24/06/2026 6,200 0 (0%) 0 0 289,467 1,621.02 6,200 6,800 5,600
23/06/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
22/06/2026 6,200 0.5 (8.77%) 1,010 6.26 0 0 5,700 6,200 5,200
19/06/2026 5,700 0 (0%) 10 0.05 0 0 5,700 6,200 5,200
18/06/2026 5,700 -0.6 (-9.52%) 2,210 13.99 0 0 6,300 6,900 5,700
17/06/2026 6,300 -0.7 (-10%) 3,435 21.91 0 0 7,000 7,700 6,300
16/06/2026 7,000 0.4 (6.06%) 143 0.97 0 0 6,600 7,200 6,000
15/06/2026 6,600 -0.7 (-9.59%) 39,668 282.16 382,300 2,770.6 7,300 8,000 6,600
12/06/2026 7,300 0.6 (8.96%) 462 3.08 0 0 6,700 7,300 6,100
11/06/2026 6,700 0.1 (1.52%) 347 2.29 0 0 6,600 7,200 6,000
10/06/2026 7,000 0.4 (6.06%) 1,406 9.43 0 0 6,600 7,200 6,000
09/06/2026 6,600 0.6 (10%) 7,800 47 0 0 6,000 6,600 5,400
08/06/2026 6,000 0 (0%) 49 0.3 0 0 6,000 6,600 5,400
05/06/2026 6,000 0 (0%) 3,400 20.4 0 0 6,000 6,600 5,400
04/06/2026 6,000 0 (0%) 4,910 29.46 0 0 6,000 6,600 5,400
03/06/2026 6,000 0.4 (7.14%) 4,900 29.4 0 0 5,600 6,100 5,100
02/06/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
01/06/2026 5,600 0 (0%) 10 0.06 0 0 5,600 6,100 5,100
29/05/2026 5,600 -0.5 (-8.2%) 400 2.27 0 0 6,100 6,700 5,500
28/05/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
27/05/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
26/05/2026 6,100 -0.3 (-4.69%) 11,396 66.13 0 0 6,400 7,000 5,800
25/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
22/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
21/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
20/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
19/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
18/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
15/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
14/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
13/05/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
12/05/2026 6,400 0.4 (6.67%) 250 1.59 0 0 6,000 6,600 5,400
11/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
08/05/2026 6,000 0 (0%) 77 0.42 0 0 6,000 6,600 5,400
07/05/2026 6,000 0 (0%) 100 0.6 0 0 6,000 6,600 5,400
06/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
05/05/2026 6,000 -0.5 (-7.69%) 1,000 6 0 0 6,500 7,100 5,900
04/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
29/04/2026 6,500 0 (0%) 44 0.29 0 0 6,500 7,100 5,900
28/04/2026 6,500 0 (0%) 1 0.01 0 0 6,500 7,100 5,900
24/04/2026 6,500 0 (0%) 23 0.15 0 0 6,500 7,100 5,900
23/04/2026 6,500 0.3 (4.84%) 1,605 10.43 0 0 6,200 6,800 5,600
22/04/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
21/04/2026 6,200 0 (0%) 1 0.01 0 0 6,200 6,800 5,600
20/04/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
17/04/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
16/04/2026 6,200 0 (0%) 100 0.62 0 0 6,200 6,800 5,600
15/04/2026 6,200 0 (0%) 400 2.48 0 0 6,200 6,800 5,600
14/04/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
13/04/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
10/04/2026 6,200 0 (0%) 100 0.62 0 0 6,200 6,800 5,600
09/04/2026 6,200 -0.2 (-3.13%) 100 0.62 0 0 6,400 7,000 5,800
08/04/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
07/04/2026 6,400 0.1 (1.59%) 700 4.26 0 0 6,300 6,900 5,700
06/04/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
03/04/2026 6,300 0.1 (1.61%) 400 2.4 0 0 6,200 6,800 5,600
02/04/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
01/04/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
31/03/2026 6,200 0 (0%) 1 0.01 0 0 6,200 6,800 5,600
30/03/2026 6,200 -0.3 (-4.62%) 100 0.62 0 0 6,500 7,100 5,900
27/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
26/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
25/03/2026 6,500 0.5 (8.33%) 501 3.06 0 0 6,000 6,600 5,400
24/03/2026 6,000 -0.5 (-7.69%) 400 2.4 0 0 6,500 7,100 5,900
23/03/2026 6,500 0 (0%) 1 0.01 0 0 6,500 7,100 5,900

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TÁI ĐỊNH GIÁ DÒNG VỐN TOÀN CẦU: TỶ GIÁ, LÃI SUẤT ĐANG PHÁT TÍN HIỆU GÌ?| CHỨNG AND CHILL
Liên kết nhanh