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
19/10/2026 6,500 0 (0%) 0 0 0 0 6,500 0 0
16/10/2026 6,500 0.3 (4.84%) 192 1.21 0 0 6,200 6,800 5,600
15/10/2026 6,200 -0.1 (-1.59%) 2,000 12.59 0 0 6,300 6,900 5,700
14/10/2026 6,300 0 (0%) 2,518 15.88 0 0 6,300 6,900 5,700
13/10/2026 6,300 -0.3 (-4.55%) 1,306 8.23 0 0 6,600 7,200 6,000
12/10/2026 6,600 -0.1 (-1.49%) 2,859 18.92 0 0 6,700 7,300 6,100
09/10/2026 6,700 -0.2 (-2.9%) 32,900 212.91 0 0 6,900 7,500 6,300
08/10/2026 6,900 0.6 (9.52%) 387 2.63 0 0 6,300 6,900 5,700
07/10/2026 6,300 -0.7 (-10%) 2,537 17.33 0 0 7,000 7,700 6,300
06/10/2026 7,000 0 (0%) 3,300 23.1 0 0 7,000 7,700 6,300
05/10/2026 7,000 -0.1 (-1.41%) 610 4.27 0 0 7,100 7,800 6,400
02/10/2026 7,100 0 (0%) 801 5.64 0 0 7,100 7,800 6,400
01/10/2026 7,100 -0.1 (-1.39%) 51,310 338.8 0 0 7,200 7,900 6,500
30/09/2026 7,200 0.1 (1.41%) 851 6.09 0 0 7,100 7,800 6,400
29/09/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
28/09/2026 7,100 0 (0%) 2,400 17.04 0 0 7,100 7,800 6,400
25/09/2026 7,100 0 (0%) 601 4.27 0 0 7,100 7,800 6,400
24/09/2026 7,100 0 (0%) 2,862 20.17 0 0 7,100 7,800 6,400
23/09/2026 7,100 -0.2 (-2.74%) 7,916 56.21 0 0 7,300 8,000 6,600
22/09/2026 7,300 0.1 (1.39%) 2,752 19.27 0 0 7,200 7,900 6,500
21/09/2026 7,200 0 (0%) 1,800 12.96 0 0 7,200 7,900 6,500
18/09/2026 7,200 0 (0%) 202 1.45 0 0 7,200 7,900 6,500
17/09/2026 7,200 0 (0%) 451 3.25 0 0 7,200 7,900 6,500
16/09/2026 7,200 0 (0%) 325 2.33 0 0 7,200 7,900 6,500
15/09/2026 7,200 0 (0%) 101 0.73 0 0 7,200 7,900 6,500
14/09/2026 7,200 0 (0%) 205 1.48 0 0 7,200 7,900 6,500
11/09/2026 7,200 0 (0%) 161 1.16 0 0 7,200 7,900 6,500
10/09/2026 7,200 0 (0%) 491 3.53 0 0 7,200 7,900 6,500
09/09/2026 7,200 0 (0%) 510 3.67 0 0 7,200 7,900 6,500
08/09/2026 7,200 -0.2 (-2.7%) 522 3.78 0 0 7,400 8,100 6,700
07/09/2026 7,400 0.2 (2.78%) 10,413 75.06 0 0 7,200 7,900 6,500
04/09/2026 7,200 0 (0%) 8,309 59.83 0 0 7,200 7,900 6,500
03/09/2026 7,200 0 (0%) 11,113 80.01 0 0 7,200 7,900 6,500
28/08/2026 7,200 -0.1 (-1.37%) 1,569 11.35 0 0 7,300 8,000 6,600
27/08/2026 7,300 0 (0%) 1,680 12.17 0 0 7,300 8,000 6,600
26/08/2026 7,300 0 (0%) 400 2.92 0 0 7,300 8,000 6,600
25/08/2026 7,300 0.1 (1.39%) 1,818 13.28 0 0 7,200 7,900 6,500
24/08/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
21/08/2026 7,200 0 (0%) 400 2.88 0 0 7,200 7,900 6,500
20/08/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
19/08/2026 7,200 -0.3 (-4%) 300 2.18 0 0 7,500 8,200 6,800
18/08/2026 7,500 0.3 (4.17%) 200 1.47 0 0 7,200 7,900 6,500
17/08/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
14/08/2026 7,200 -0.2 (-2.7%) 919 6.62 0 0 7,400 8,100 6,700
13/08/2026 7,400 0 (0%) 2,100 15.54 0 0 7,400 8,100 6,700
12/08/2026 7,400 0 (0%) 201 1.49 0 0 7,400 8,100 6,700
11/08/2026 7,400 0 (0%) 2,400 17.76 0 0 7,400 8,100 6,700
10/08/2026 7,400 0 (0%) 600 4.44 0 0 7,400 8,100 6,700
07/08/2026 7,400 0.1 (1.37%) 5,100 37.69 0 0 7,300 8,000 6,600
06/08/2026 7,300 0.1 (1.39%) 1,618 11.81 0 0 7,200 7,900 6,500
05/08/2026 7,200 0 (0%) 1,600 11.52 0 0 7,200 7,900 6,500
04/08/2026 7,200 0 (0%) 1,310 9.43 0 0 7,200 7,900 6,500
03/08/2026 7,200 0.1 (1.41%) 985 7.04 0 0 7,100 7,800 6,400
31/07/2026 7,100 0 (0%) 823 5.84 0 0 7,100 7,800 6,400
30/07/2026 7,100 0 (0%) 500 3.55 0 0 7,100 7,800 6,400
29/07/2026 7,100 -0.2 (-2.74%) 2,018 14.37 0 0 7,300 8,000 6,600
28/07/2026 7,300 0 (0%) 709 5.18 0 0 7,300 8,000 6,600
27/07/2026 7,300 0 (0%) 1,404 10.25 0 0 7,300 8,000 6,600
24/07/2026 7,300 0 (0%) 1,210 8.89 0 0 7,300 8,000 6,600
23/07/2026 7,300 -0.3 (-3.95%) 1,648 12.2 0 0 7,600 8,300 6,900
22/07/2026 7,600 0 (0%) 39 0.29 0 0 7,600 8,300 6,900
21/07/2026 7,600 -0.1 (-1.3%) 164 1.24 0 0 7,700 8,400 7,000
20/07/2026 7,700 0.4 (5.48%) 131 1. 0 0 7,300 8,000 6,600
17/07/2026 7,300 0 (0%) 210 1.53 0 0 7,300 8,000 6,600
16/07/2026 7,300 -0.4 (-5.19%) 1,338 9.47 0 0 7,700 8,400 7,000
15/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
14/07/2026 7,700 0.2 (2.67%) 121 0.93 0 0 7,500 8,200 6,800
13/07/2026 7,500 0 (0%) 100 0.75 0 0 7,500 8,200 6,800
10/07/2026 7,500 -0.1 (-1.32%) 3,401 24.87 0 0 7,600 8,300 6,900
09/07/2026 7,600 0.1 (1.33%) 3,110 23.66 0 0 7,500 8,200 6,800
08/07/2026 7,500 -0.3 (-3.85%) 1,009 7.82 0 0 7,800 8,500 7,100
07/07/2026 7,800 0 (0%) 3,120 24.34 0 0 7,800 8,500 7,100
06/07/2026 7,800 0.1 (1.3%) 317 2.48 0 0 7,700 8,400 7,000
03/07/2026 8,800 -0.1 (-1.12%) 23,810 211.84 0 0 8,900 9,700 8,100
02/07/2026 8,900 0.2 (2.3%) 100 0.89 0 0 8,700 9,500 7,900
01/07/2026 8,700 -0.1 (-1.14%) 300 2.63 0 0 8,800 9,600 8,000
30/06/2026 8,800 0.1 (1.15%) 2,100 18.28 0 0 8,700 9,500 7,900
29/06/2026 8,700 -0.1 (-1.14%) 1,903 16.6 0 0 8,800 9,600 8,000
26/06/2026 8,800 0 (0%) 3,142 27.37 0 0 8,800 9,600 8,000
25/06/2026 8,800 0 (0%) 207 1.82 0 0 8,800 9,600 8,000
24/06/2026 8,800 -0.1 (-1.12%) 228 2. 0 0 8,900 9,700 8,100
23/06/2026 8,900 0.2 (2.3%) 212 1.87 0 0 8,700 9,500 7,900
22/06/2026 8,700 -0.2 (-2.25%) 1,621 13.81 0 0 8,900 9,700 8,100
19/06/2026 8,900 0 (0%) 308 2.74 0 0 8,900 9,700 8,100
18/06/2026 8,900 0.4 (4.71%) 111 0.98 0 0 8,500 9,300 7,700
17/06/2026 8,500 -0.2 (-2.3%) 1,130 9.6 0 0 8,700 9,500 7,900
16/06/2026 8,700 0 (0%) 2,200 19.14 0 0 8,700 9,500 7,900
15/06/2026 8,700 0.1 (1.16%) 3,672 31.96 0 0 8,600 9,400 7,800
12/06/2026 8,600 -0.1 (-1.15%) 800 6.91 0 0 8,700 9,500 7,900
11/06/2026 8,700 -0.1 (-1.14%) 58,100 511.25 0 0 8,800 9,600 8,000
10/06/2026 8,800 0.2 (2.33%) 2,510 22.05 0 0 8,600 9,400 7,800
09/06/2026 8,600 0.2 (2.38%) 100 0.86 0 0 8,400 9,200 7,600
08/06/2026 8,400 -0.4 (-4.55%) 7,331 60.86 0 0 8,800 9,600 8,000
05/06/2026 8,800 -0.6 (-6.38%) 4,011 35.22 0 0 9,400 10,300 8,500
04/06/2026 9,400 -0.1 (-1.05%) 25,210 220.39 0 0 9,500 10,400 8,600
03/06/2026 9,500 -0.4 (-4.04%) 13,742 136.41 0 0 9,900 10,800 9,000
02/06/2026 9,900 0.9 (10%) 33,273 311.41 0 0 9,000 9,900 8,100
01/06/2026 9,000 0.1 (1.12%) 2,500 22.16 0 0 8,900 9,700 8,100
29/05/2026 8,900 0 (0%) 600 5.34 0 0 8,900 9,700 8,100
28/05/2026 8,900 0.5 (5.95%) 2,902 24.31 0 0 8,400 9,200 7,600
27/05/2026 8,400 -0.1 (-1.18%) 2,250 19.07 0 0 8,500 9,300 7,700
26/05/2026 8,500 -0.1 (-1.16%) 5,703 48.96 0 0 8,600 9,400 7,800
25/05/2026 8,600 0 (0%) 4,100 35.32 0 0 8,600 9,400 7,800
22/05/2026 8,600 -0.2 (-2.27%) 2,500 21.84 0 0 8,800 9,600 8,000
21/05/2026 8,800 0 (0%) 600 5.28 0 0 8,800 9,600 8,000
20/05/2026 8,800 0 (0%) 100 0.88 0 0 8,800 9,600 8,000
19/05/2026 8,800 -0.2 (-2.22%) 1,100 9.7 0 0 9,000 9,900 8,100
18/05/2026 9,000 -0.1 (-1.1%) 7,201 63.85 0 0 9,100 10,000 8,200
15/05/2026 9,100 0.1 (1.11%) 3,531 31.83 0 0 9,000 9,900 8,100
14/05/2026 9,000 0 (0%) 960 8.58 0 0 9,000 9,900 8,100
13/05/2026 9,000 0 (0%) 3,100 27.9 0 0 9,000 9,900 8,100
12/05/2026 9,000 0 (0%) 1,000 9 0 0 9,000 9,900 8,100
11/05/2026 9,000 0 (0%) 1,860 16.74 0 0 9,000 9,900 8,100
08/05/2026 9,000 -0.3 (-3.23%) 4,601 41.48 0 0 9,300 10,200 8,400
07/05/2026 9,300 0.1 (1.09%) 7,602 68.83 0 0 9,200 10,100 8,300
06/05/2026 9,200 0.1 (1.1%) 2,200 20.16 0 0 9,100 10,000 8,200
05/05/2026 9,100 0.1 (1.11%) 4,200 38.22 0 0 9,000 9,900 8,100
04/05/2026 9,000 0.1 (1.12%) 800 7.25 0 0 8,900 9,700 8,100
29/04/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
28/04/2026 8,900 -0.3 (-3.26%) 2,600 23.2 0 0 9,200 10,100 8,300
24/04/2026 9,200 0.2 (2.22%) 2,800 25.3 0 0 9,000 9,900 8,100
23/04/2026 9,000 -0.3 (-3.23%) 10,700 97.96 0 0 9,300 10,200 8,400
22/04/2026 9,300 0 (0%) 10,301 96.61 0 0 9,300 10,200 8,400
21/04/2026 9,300 0 (0%) 1,900 17.8 0 0 9,300 10,200 8,400
20/04/2026 9,300 -0.4 (-4.12%) 3,200 29.76 0 0 9,700 10,600 8,800

Dữ liệu lịch sử - BSC

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