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 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
27/10/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
26/10/2026 6,300 0 (0%) 1 0.01 0 0 6,300 7,200 5,400
23/10/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
22/10/2026 6,300 -0.3 (-4.55%) 2,602 16.39 0 0 6,600 7,500 5,700
21/10/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
20/10/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
19/10/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
16/10/2026 6,600 0.4 (6.45%) 100 0.66 0 0 6,200 7,100 5,300
15/10/2026 6,200 -0.6 (-8.82%) 100 0.62 0 0 6,800 7,800 5,800
14/10/2026 6,800 0 (0%) 1 0.01 0 0 6,800 7,800 5,800
13/10/2026 6,800 0.1 (1.49%) 101 0.69 0 0 6,700 7,700 5,700
12/10/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
09/10/2026 6,700 0 (0%) 3 0.02 0 0 6,700 7,700 5,700
08/10/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
07/10/2026 6,700 0.3 (4.69%) 100 0.67 0 0 6,400 7,300 5,500
06/10/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
05/10/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
02/10/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
01/10/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
30/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
29/09/2026 6,400 0 (0%) 20 0.13 0 0 6,400 7,300 5,500
28/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
25/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
24/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
23/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
22/09/2026 6,400 0 (0%) 0 0 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 -0.2 (-3.03%) 100 0.64 0 0 6,600 7,500 5,700
15/09/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
14/09/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
11/09/2026 6,600 0.1 (1.54%) 200 1.32 0 0 6,500 7,400 5,600
10/09/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
09/09/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
08/09/2026 6,500 0.4 (6.56%) 100 0.65 0 0 6,100 7,000 5,200
07/09/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
04/09/2026 6,100 0.7 (12.96%) 300 1.83 0 0 5,400 6,200 4,600
03/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
28/08/2026 5,400 0 (0%) 1,000 5.4 0 0 5,400 6,200 4,600
27/08/2026 5,400 -0.6 (-10%) 1,000 5.4 0 0 6,000 6,900 5,100
26/08/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
25/08/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
24/08/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
21/08/2026 6,000 0 (0%) 1,700 10.2 0 0 6,000 6,900 5,100
20/08/2026 6,000 0 (0%) 701 4.21 0 0 6,000 6,900 5,100
19/08/2026 6,000 -0.7 (-10.45%) 1,900 11.38 0 0 6,700 7,700 5,700
18/08/2026 6,600 0.6 (10%) 1,600 10.79 0 0 6,000 6,900 5,100
17/08/2026 5,900 -0.1 (-1.67%) 2,001 11.97 0 0 6,000 6,900 5,100
14/08/2026 6,000 -0.8 (-11.76%) 800 4.8 0 0 6,800 7,800 5,800
13/08/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
12/08/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
11/08/2026 6,800 0.2 (3.03%) 100 0.68 0 0 6,600 7,500 5,700
10/08/2026 6,600 0 (0%) 101 0.67 0 0 6,600 7,500 5,700
07/08/2026 6,600 -0.3 (-4.35%) 2,000 13.2 0 0 6,900 7,900 5,900
06/08/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
05/08/2026 6,900 0 (0%) 200 1.38 0 0 6,900 7,900 5,900
04/08/2026 6,900 0.2 (2.99%) 1,200 8.28 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 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
30/07/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
29/07/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
28/07/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
27/07/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
24/07/2026 7,300 -0.3 (-3.95%) 1,500 9.99 0 0 7,600 8,700 6,500
23/07/2026 7,600 0.7 (10.14%) 109 0.82 0 0 6,900 7,900 5,900
22/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
21/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
20/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
17/07/2026 6,900 0 (0%) 11 0.08 0 0 6,900 7,900 5,900
16/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
15/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
14/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
13/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
10/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
09/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
08/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
07/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
06/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
03/07/2026 6,900 0.2 (2.99%) 104 0.72 0 0 6,700 7,700 5,700
02/07/2026 6,700 0 (0%) 1 0.01 0 0 6,700 7,700 5,700
01/07/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
30/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
29/06/2026 6,700 0 (0%) 300 2.01 0 0 6,700 7,700 5,700
26/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
25/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
24/06/2026 6,700 0 (0%) 100 0.67 0 0 6,700 7,700 5,700
23/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
22/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
19/06/2026 6,800 0.1 (1.49%) 500 3.37 0 0 6,700 7,700 5,700
18/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
17/06/2026 6,700 0 (0%) 1 0.01 0 0 6,700 7,700 5,700
16/06/2026 6,700 0.3 (4.69%) 100 0.67 0 0 6,400 7,300 5,500
15/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
12/06/2026 6,700 -0.2 (-2.9%) 221 1.4 0 0 6,900 7,900 5,900
11/06/2026 6,900 0.5 (7.81%) 100 0.69 0 0 6,400 7,300 5,500
10/06/2026 6,400 0.7 (12.28%) 100 0.64 0 0 5,700 6,500 4,900
09/06/2026 5,600 -0.9 (-13.85%) 1,210 6.86 0 0 6,500 7,400 5,600
08/06/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
05/06/2026 6,500 0 (0%) 3 0.02 0 0 6,500 7,400 5,600
04/06/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
03/06/2026 6,500 0.2 (3.17%) 167 1.08 0 0 6,300 7,200 5,400
02/06/2026 6,300 0.1 (1.61%) 952 5.99 0 0 6,200 7,100 5,300
01/06/2026 6,200 0.8 (14.81%) 120 0.74 0 0 5,400 6,200 4,600
29/05/2026 5,400 0.7 (14.89%) 100 0.54 0 0 4,700 5,400 4,000
28/05/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
27/05/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
26/05/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
25/05/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
22/05/2026 4,700 0.6 (14.63%) 200 0.94 0 0 4,100 4,700 3,500
21/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
20/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
19/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
18/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
15/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
14/05/2026 4,100 0 (0%) 2 0.01 0 0 4,100 4,700 3,500
13/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
12/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
11/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
08/05/2026 4,100 0 (0%) 50 0.24 0 0 4,100 4,700 3,500
07/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
06/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
05/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
04/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
29/04/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
28/04/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500

Dữ liệu lịch sử - BSC

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