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
08/06/2026 6,050 -0.05 (-0.82%) 100 0.61 0 0 6,100 6,520 5,680
05/06/2026 6,100 0 (0%) 100 0.61 0 0 6,100 6,520 5,680
04/06/2026 6,100 0.15 (2.52%) 6,300 36.71 0 0 5,950 6,360 5,540
03/06/2026 5,950 -0.15 (-2.46%) 3,100 18.57 0 0 6,100 6,520 5,680
02/06/2026 6,100 -0.15 (-2.4%) 1,500 9.22 0 0 6,250 6,680 5,820
01/06/2026 6,250 -0.15 (-2.34%) 1,000 6.28 0 0 6,400 6,840 5,960
29/05/2026 6,400 -0.05 (-0.78%) 100 0.64 0 0 6,450 6,900 6,000
28/05/2026 6,450 0 (0%) 1,600 10.32 0 0 6,450 6,900 6,000
27/05/2026 6,900 0.13 (1.92%) 300 2.04 0 0 6,770 7,240 6,300
26/05/2026 6,770 0.07 (1.04%) 100 0.68 0 0 6,700 7,160 6,240
25/05/2026 6,700 -0.15 (-2.19%) 3,200 21.52 0 0 6,850 7,320 6,380
22/05/2026 6,850 -0.05 (-0.72%) 100 0.69 0 0 6,900 7,380 6,420
21/05/2026 6,900 0.2 (2.99%) 1,200 8 309,700 2,074.99 6,700 7,160 6,240
20/05/2026 6,700 0 (0%) 300 2.01 145,000 971.5 6,700 7,160 6,240
19/05/2026 6,700 0 (0%) 100 0.67 0 0 6,700 7,160 6,240
18/05/2026 6,700 0.2 (3.08%) 100 0.67 0 0 6,500 6,950 6,050
15/05/2026 6,500 -0.19 (-2.84%) 1,600 10.47 0 0 6,690 7,150 6,230
14/05/2026 6,690 0 (0%) 0 0 0 0 6,690 7,150 6,230
13/05/2026 6,690 0.09 (1.36%) 600 4.02 0 0 6,600 7,060 6,140
12/05/2026 6,600 -0.1 (-1.49%) 1,100 7.27 0 0 6,700 7,160 6,240
11/05/2026 6,700 -0.1 (-1.47%) 6,200 41.55 0 0 6,800 7,270 6,330
08/05/2026 6,800 -0.3 (-4.23%) 2,400 16.35 0 0 7,100 7,590 6,610
07/05/2026 7,100 0.15 (2.16%) 500 3.49 0 0 6,950 7,430 6,470
06/05/2026 6,950 -0.15 (-2.11%) 200 1.39 0 0 7,100 7,590 6,610
05/05/2026 7,100 -0.06 (-0.84%) 2,400 16.63 0 0 7,160 7,660 6,660
04/05/2026 7,160 -0.04 (-0.56%) 13,100 89.79 0 0 7,200 7,700 6,700
29/04/2026 7,200 -0.04 (-0.55%) 5,900 41.1 0 0 7,240 7,740 6,740
28/04/2026 7,240 0 (0%) 100 0.72 0 0 7,240 7,740 6,740
24/04/2026 7,240 0.12 (1.69%) 5,600 40.34 0 0 7,120 7,610 6,630
23/04/2026 7,120 0 (0%) 18,500 132.04 0 0 7,120 7,610 6,630
22/04/2026 7,120 -0.18 (-2.47%) 10,200 73.26 0 0 7,300 7,810 6,790
21/04/2026 7,300 -0.19 (-2.54%) 3,800 27.86 0 0 7,490 8,010 6,970
20/04/2026 7,490 0 (0%) 1,500 10.9 0 0 7,490 8,010 6,970
17/04/2026 7,490 -0.1 (-1.32%) 11,200 83.24 0 0 7,590 8,120 7,060
16/04/2026 7,590 -0.01 (-0.13%) 34,400 256.73 0 0 7,600 8,130 7,070
15/04/2026 7,600 -0.08 (-1.04%) 20,000 154.02 87,000 707.6 7,680 8,210 7,150
14/04/2026 7,680 0.18 (2.4%) 49,200 373.74 0 0 7,500 8,020 6,980
13/04/2026 7,500 0.35 (4.9%) 13,300 96.47 1,114,160 7,776.32 7,150 7,650 6,650
10/04/2026 7,150 0.27 (3.92%) 44,000 316.28 0 0 6,880 7,360 6,400
09/04/2026 6,880 -0.11 (-1.57%) 6,600 45.57 260,700 1,822.29 6,990 7,470 6,510
08/04/2026 6,990 0.39 (5.91%) 40,000 274.1 565,000 3,729 6,600 7,060 6,140
07/04/2026 6,600 -0.14 (-2.08%) 900 5.96 0 0 6,740 7,210 6,270
06/04/2026 6,740 0.19 (2.9%) 200 1.35 0 0 6,550 7,000 6,100
03/04/2026 6,550 -0.12 (-1.8%) 1,800 11.85 0 0 6,670 7,130 6,210
02/04/2026 6,670 -0.03 (-0.45%) 3,000 20.03 0 0 6,700 7,160 6,240
01/04/2026 6,700 -0.2 (-2.9%) 3,900 26.25 0 0 6,900 7,380 6,420
31/03/2026 6,900 -0.1 (-1.43%) 1,700 11.8 0 0 7,000 7,490 6,510
30/03/2026 7,000 -0.1 (-1.41%) 2,900 20.32 0 0 7,100 7,590 6,610
27/03/2026 7,100 0.35 (5.19%) 40,500 279.92 0 0 6,750 7,220 6,280
26/03/2026 6,750 0 (0%) 13,300 89.27 0 0 6,750 7,220 6,280
25/03/2026 6,750 0 (0%) 41,900 283.51 0 0 6,750 7,220 6,280
24/03/2026 6,750 0.04 (0.6%) 16,700 112.41 0 0 6,710 7,170 6,250
23/03/2026 6,710 -0.03 (-0.45%) 48,000 321.8 0 0 6,740 7,210 6,270
20/03/2026 6,740 -0.01 (-0.15%) 65,700 437.03 0 0 6,750 7,220 6,280
19/03/2026 6,750 0.2 (3.05%) 19,000 127.51 0 0 6,550 7,000 6,100
18/03/2026 6,550 0.42 (6.85%) 185,500 1,213.97 0 0 6,130 6,550 5,710
17/03/2026 6,130 0.04 (0.66%) 40,500 247.39 0 0 6,090 6,510 5,670
16/03/2026 6,090 0.19 (3.22%) 59,000 353.4 0 0 5,900 6,310 5,490
13/03/2026 5,900 0 (0%) 500 2.96 0 0 5,900 6,310 5,490
12/03/2026 5,900 0.05 (0.85%) 900 5.29 0 0 5,850 6,250 5,450
11/03/2026 5,850 -0.14 (-2.34%) 3,600 21.06 0 0 5,990 6,400 5,580
10/03/2026 5,990 0.09 (1.53%) 3,100 18.3 0 0 5,900 6,310 5,490
09/03/2026 5,900 -0.04 (-0.67%) 400 2.34 0 0 5,940 6,350 5,530
06/03/2026 5,940 0.19 (3.3%) 300 1.77 0 0 5,750 6,150 5,350
05/03/2026 5,750 -0.17 (-2.87%) 7,400 44.64 0 0 5,920 6,330 5,510
04/03/2026 5,920 -0.02 (-0.34%) 3,000 17.52 0 0 5,940 6,350 5,530
03/03/2026 5,940 0 (0%) 2,100 12.31 0 0 5,940 6,350 5,530
02/03/2026 5,940 -0.05 (-0.83%) 33,600 189.58 0 0 5,990 6,400 5,580
27/02/2026 5,990 -0.01 (-0.17%) 1,000 6.02 0 0 6,000 6,420 5,580
26/02/2026 6,000 -0.1 (-1.64%) 3,900 23.42 0 0 6,100 6,520 5,680
25/02/2026 6,100 0.1 (1.67%) 36,100 216.6 0 0 6,000 6,420 5,580
24/02/2026 6,000 -0.13 (-2.12%) 9,700 58.2 0 0 6,130 6,550 5,710
23/02/2026 6,130 0 (0%) 1,100 6.7 0 0 6,130 6,550 5,710
13/02/2026 6,130 0 (0%) 5,400 33.1 0 0 6,130 6,550 5,710
12/02/2026 6,130 0.01 (0.16%) 200 1.23 0 0 6,120 6,540 5,700
11/02/2026 6,120 -0.02 (-0.33%) 2,900 17.72 0 0 6,140 6,560 5,720
10/02/2026 6,140 -0.05 (-0.81%) 1,700 10.35 0 0 6,190 6,620 5,760
09/02/2026 6,190 0.14 (2.31%) 400 2.51 0 0 6,050 6,470 5,630
06/02/2026 6,050 -0.02 (-0.33%) 5,100 29.99 0 0 6,070 6,490 5,650
05/02/2026 6,070 -0.02 (-0.33%) 17,200 104.41 0 0 6,090 6,510 5,670
04/02/2026 6,090 -0.04 (-0.65%) 4,000 24.22 0 0 6,130 6,550 5,710
03/02/2026 6,130 0.17 (2.85%) 8,300 50.64 0 0 5,960 6,370 5,550
02/02/2026 5,960 -0.02 (-0.33%) 2,700 16.1 0 0 5,980 6,390 5,570
30/01/2026 5,980 -0.02 (-0.33%) 19,800 118.79 0 0 6,000 6,420 5,580
29/01/2026 6,000 0.01 (0.17%) 22,200 132.79 0 0 5,990 6,400 5,580
28/01/2026 5,990 0 (0%) 14,800 88.79 0 0 5,990 6,400 5,580
27/01/2026 5,990 -0.13 (-2.12%) 25,200 146.34 0 0 6,120 6,540 5,700
26/01/2026 6,120 0.03 (0.49%) 800 4.81 0 0 6,090 6,510 5,670
23/01/2026 6,090 0.09 (1.5%) 4,200 25.56 0 0 6,000 6,420 5,580
22/01/2026 6,000 -0.1 (-1.64%) 14,300 85.83 0 0 6,100 6,520 5,680
21/01/2026 6,100 0 (0%) 9,600 57. 0 0 6,100 6,520 5,680
20/01/2026 6,100 0 (0%) 3,800 22.99 0 0 6,100 6,520 5,680
19/01/2026 6,100 -0.05 (-0.81%) 1,500 9.07 0 0 6,150 6,580 5,720
16/01/2026 6,150 0.19 (3.19%) 1,200 7.23 0 0 5,960 6,370 5,550
15/01/2026 5,960 -0.15 (-2.45%) 3,800 23.06 0 0 6,110 6,530 5,690
14/01/2026 6,110 -0.02 (-0.33%) 6,300 38.01 0 0 6,130 6,550 5,710
13/01/2026 6,130 -0.03 (-0.49%) 5,100 30.79 0 0 6,160 6,590 5,730
12/01/2026 6,160 0.07 (1.15%) 1,000 6.16 0 0 6,090 6,510 5,670
09/01/2026 6,090 -0.07 (-1.14%) 1,300 7.84 0 0 6,160 6,590 5,730
08/01/2026 6,160 0.06 (0.98%) 2,900 17.46 0 0 6,100 6,520 5,680
07/01/2026 6,100 -0.04 (-0.65%) 1,900 11.39 0 0 6,140 6,560 5,720
06/01/2026 6,140 -0.05 (-0.81%) 23,600 145.15 63,900 402.57 6,190 6,620 5,760
05/01/2026 6,190 0.03 (0.49%) 1,200 7.43 0 0 6,160 6,590 5,730
31/12/2025 6,160 -0.02 (-0.32%) 7,800 48.07 0 0 6,180 6,610 5,750
30/12/2025 6,180 0.08 (1.31%) 134,800 837.28 0 0 6,100 6,520 5,680
29/12/2025 6,100 -0.03 (-0.49%) 5,200 31.76 0 0 6,130 6,550 5,710
26/12/2025 6,130 -0.12 (-1.92%) 5,000 29.59 0 0 6,250 6,680 5,820
25/12/2025 6,250 0.15 (2.46%) 300 1.86 0 0 6,100 6,520 5,680
24/12/2025 6,100 0 (0%) 26,400 155.79 0 0 6,100 6,520 5,680
23/12/2025 6,100 -0.01 (-0.16%) 1,400 8.46 0 0 6,110 6,530 5,690
22/12/2025 6,110 -0.02 (-0.33%) 3,000 18.02 1,210,000 6,921.2 6,130 6,550 5,710
19/12/2025 6,130 -0.01 (-0.16%) 700 4.29 0 0 6,140 6,560 5,720
18/12/2025 6,140 0 (0%) 300 1.82 1,210,000 7,925.5 6,140 6,560 5,720
17/12/2025 6,140 0.02 (0.33%) 3,200 19.28 0 0 6,120 6,540 5,700
16/12/2025 6,120 -0.04 (-0.65%) 500 3.06 0 0 6,160 6,590 5,730
15/12/2025 6,160 -0.01 (-0.16%) 1,900 11.42 0 0 6,170 6,600 5,740
12/12/2025 6,170 -0.02 (-0.32%) 10,500 61.36 0 0 6,190 6,620 5,760
11/12/2025 6,190 0.01 (0.16%) 1,500 9.26 0 0 6,180 6,610 5,750
10/12/2025 6,180 0.06 (0.98%) 1,100 6.76 0 0 6,120 6,540 5,700
09/12/2025 6,120 -0.03 (-0.49%) 9,100 54.02 0 0 6,150 6,580 5,720
08/12/2025 6,150 -0.09 (-1.44%) 1,300 7.99 0 0 6,240 6,670 5,810

Dữ liệu lịch sử - BSC

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