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
14/09/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
11/09/2026 5,100 -0.8 (-13.56%) 2,510 12.82 0 0 5,900 6,700 5,100
10/09/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
09/09/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
08/09/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
07/09/2026 5,900 0 (0%) 100 0.59 0 0 5,900 6,700 5,100
04/09/2026 5,900 -1 (-14.49%) 100 0.59 0 0 6,900 7,900 5,900
03/09/2026 6,900 0.3 (4.55%) 170,000 1,172.43 0 0 6,600 7,500 5,700
28/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
27/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
26/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
25/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
24/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
21/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
20/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
19/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
18/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
17/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
14/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
13/08/2026 6,600 0 (0%) 1 0.01 0 0 6,600 7,500 5,700
12/08/2026 6,600 0.8 (13.79%) 100 0.66 0 0 5,800 6,600 5,000
11/08/2026 5,800 0 (0%) 100 0.58 0 0 5,800 6,600 5,000
10/08/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
07/08/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
06/08/2026 5,800 0.7 (13.73%) 600 3.48 0 0 5,100 5,800 4,400
05/08/2026 5,100 0 (0%) 4,400 22.51 0 0 5,100 5,800 4,400
04/08/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
03/08/2026 5,100 -0.9 (-15%) 30,800 157.08 0 0 6,000 6,900 5,100
31/07/2026 6,000 -1 (-14.29%) 1,300 7.8 0 0 7,000 8,000 6,000
30/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
29/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
28/07/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
27/07/2026 7,000 -0.7 (-9.09%) 500 3.5 0 0 7,700 8,800 6,600
24/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
23/07/2026 7,300 -0.6 (-7.59%) 43,600 337.02 0 0 7,900 9,000 6,800
22/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
21/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
20/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
17/07/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
16/07/2026 7,200 0.1 (1.41%) 217,900 1,732.12 0 0 7,100 8,100 6,100
15/07/2026 7,100 0.9 (14.52%) 122 0.83 0 0 6,200 7,100 5,300
14/07/2026 6,900 0 (0%) 300 1.87 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 0.5 (7.81%) 7,100 49 0 0 6,400 7,300 5,500
09/07/2026 7,200 0.4 (5.88%) 700 4.51 0 0 6,800 7,800 5,800
08/07/2026 7,200 0 (0%) 200 1.36 0 0 7,200 8,200 6,200
07/07/2026 7,000 0.7 (11.11%) 207,500 1,493.01 0 0 6,300 7,200 5,400
06/07/2026 6,300 -1.1 (-14.86%) 100 0.63 0 0 7,400 8,500 6,300
03/07/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
02/07/2026 7,400 -0.2 (-2.63%) 122 0.9 0 0 7,600 8,700 6,500
01/07/2026 8,300 0.8 (10.67%) 201 1.53 0 0 7,500 8,600 6,400
30/06/2026 7,700 1 (14.93%) 500 3.75 0 0 6,700 7,700 5,700
29/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
26/06/2026 6,900 0.8 (13.11%) 2,501 16.77 0 0 6,100 7,000 5,200
25/06/2026 6,100 -1 (-14.08%) 100 0.61 0 0 7,100 8,100 6,100
24/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
23/06/2026 7,400 0.9 (13.85%) 34,400 242.86 0 0 6,500 7,400 5,600
22/06/2026 6,500 0.7 (12.07%) 13,300 86.32 0 0 5,800 6,600 5,000
19/06/2026 5,800 0.1 (1.75%) 2,800 16.2 0 0 5,700 6,500 4,900
18/06/2026 5,700 0 (0%) 100 0.57 30,000 195 5,700 6,500 4,900
17/06/2026 5,700 0.2 (3.64%) 100 0.57 0 0 5,500 6,300 4,700
16/06/2026 5,600 0.6 (12%) 1,000 5.45 0 0 5,000 5,700 4,300
15/06/2026 5,100 0.6 (13.33%) 2,700 13.45 0 0 4,500 5,100 3,900
12/06/2026 4,500 0 (0%) 2,445 10.99 0 0 4,500 5,100 3,900
11/06/2026 4,500 -0.6 (-11.76%) 200 0.9 0 0 5,100 5,800 4,400
10/06/2026 5,000 -0.8 (-13.79%) 1,100 5.57 0 0 5,800 6,600 5,000
09/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
08/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
05/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
04/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
03/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
02/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
01/06/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
29/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
28/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
27/05/2026 5,800 0 (0%) 4 0.02 0 0 5,800 6,600 5,000
26/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
25/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
22/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
21/05/2026 5,800 0 (0%) 1 0.01 0 0 5,800 6,600 5,000
20/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
19/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
18/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
15/05/2026 5,800 0.7 (13.73%) 100 0.58 0 0 5,100 5,800 4,400
14/05/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
13/05/2026 5,100 0 (0%) 30 0.15 0 0 5,100 5,800 4,400
12/05/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
11/05/2026 5,100 0.6 (13.33%) 200 1.02 0 0 4,500 5,100 3,900
08/05/2026 4,500 -0.5 (-10%) 1,400 6.31 0 0 5,000 5,700 4,300
07/05/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
06/05/2026 5,000 -0.1 (-1.96%) 46,100 230.5 0 0 5,100 5,800 4,400
05/05/2026 5,100 -0.8 (-13.56%) 55,500 283.09 0 0 5,900 6,700 5,100
04/05/2026 5,900 0 (0%) 20,100 118.59 0 0 5,900 6,700 5,100
29/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
28/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
24/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
23/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
22/04/2026 5,900 0.7 (13.46%) 1,500 8.85 0 0 5,200 5,900 4,500
21/04/2026 5,200 -0.7 (-11.86%) 2,200 11.45 0 0 5,900 6,700 5,100
20/04/2026 5,900 0 (0%) 200 1.18 0 0 5,900 6,700 5,100
17/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
16/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
15/04/2026 5,900 0.7 (13.46%) 300 1.77 0 0 5,200 5,900 4,500
14/04/2026 5,200 -0.8 (-13.33%) 200 1.03 0 0 6,000 6,900 5,100
13/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
10/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
09/04/2026 6,000 0.7 (13.21%) 100 0.6 0 0 5,300 6,000 4,600
08/04/2026 5,300 -0.4 (-7.02%) 100 0.53 0 0 5,700 6,500 4,900
07/04/2026 5,700 0.7 (14.%) 900 5.11 0 0 5,000 5,700 4,300
06/04/2026 5,000 -0.7 (-12.28%) 200 1 0 0 5,700 6,500 4,900
03/04/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
02/04/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
01/04/2026 5,700 0 (0%) 800 4.56 0 0 5,700 6,500 4,900
31/03/2026 5,800 0.7 (13.73%) 1,400 7.99 0 0 5,100 5,800 4,400
30/03/2026 5,100 -0.9 (-15%) 1,320 6.74 0 0 6,000 6,900 5,100
27/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
26/03/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
25/03/2026 6,000 -0.3 (-4.76%) 100 0.6 0 0 6,300 7,200 5,400
24/03/2026 6,300 0 (0%) 600 3.78 0 0 6,300 7,200 5,400
23/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
20/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
19/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
18/03/2026 6,300 0.8 (14.55%) 100 0.63 0 0 5,500 6,300 4,700
17/03/2026 5,500 0 (0%) 1,600 8.81 0 0 5,500 6,300 4,700
16/03/2026 5,500 -0.3 (-5.17%) 500 2.75 0 0 5,800 6,600 5,000

Dữ liệu lịch sử - BSC

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