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
17/09/2026 8,500 -0.14 (-1.62%) 200 1.66 0 0 8,640 9,240 8,040
16/09/2026 8,640 0 (0%) 0 0 0 0 8,640 9,240 8,040
15/09/2026 8,640 0 (0%) 0 0 0 0 8,640 9,240 8,040
14/09/2026 8,640 0 (0%) 0 0 0 0 8,640 9,240 8,040
11/09/2026 8,990 0 (0%) 0 0 0 0 8,990 9,610 8,370
10/09/2026 8,990 0 (0%) 0 0 0 0 8,990 9,610 8,370
09/09/2026 8,990 0.49 (5.76%) 400 3.59 0 0 8,500 9,090 7,910
08/09/2026 8,500 -0.06 (-0.7%) 200 1.75 0 0 8,560 9,150 7,970
07/09/2026 8,560 0 (0%) 0 0 0 0 8,560 9,150 7,970
04/09/2026 8,560 0 (0%) 0 0 0 0 8,560 9,150 7,970
03/09/2026 8,560 0 (0%) 0 0 0 0 8,560 9,150 7,970
28/08/2026 8,560 0 (0%) 200 1.71 0 0 8,560 9,150 7,970
27/08/2026 8,560 0.56 (7.%) 300 2.41 0 0 8,000 8,560 7,440
26/08/2026 8,000 0.31 (4.03%) 300 2.33 0 0 7,690 8,220 7,160
25/08/2026 7,690 0.5 (6.95%) 300 2.22 0 0 7,190 7,690 6,690
24/08/2026 7,190 0 (0%) 0 0 0 0 7,190 7,690 6,690
21/08/2026 7,190 0 (0%) 200 1.44 0 0 7,190 7,690 6,690
20/08/2026 7,190 0.47 (6.99%) 200 1.35 0 0 6,720 7,190 6,250
19/08/2026 6,720 0.06 (0.9%) 100 0.67 0 0 6,660 7,120 6,200
18/08/2026 6,660 -0.49 (-6.85%) 300 2.09 0 0 7,150 7,650 6,650
17/08/2026 7,150 0 (0%) 0 0 0 0 7,150 7,650 6,650
14/08/2026 7,150 0 (0%) 0 0 0 0 7,150 7,650 6,650
13/08/2026 7,150 0 (0%) 0 0 0 0 7,150 7,650 6,650
12/08/2026 7,150 -0.5 (-6.54%) 600 4.69 0 0 7,650 8,180 7,120
11/08/2026 7,650 0 (0%) 0 0 0 0 7,650 8,180 7,120
10/08/2026 7,650 -0.55 (-6.71%) 100 0.77 0 0 8,200 8,770 7,630
07/08/2026 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
06/08/2026 8,200 0.49 (6.36%) 200 1.54 0 0 7,710 8,240 7,180
05/08/2026 7,710 0 (0%) 0 0 0 0 7,710 8,240 7,180
04/08/2026 7,710 0.5 (6.93%) 700 5.4 0 0 7,210 7,710 6,710
03/08/2026 7,210 -0.52 (-6.73%) 100 0.72 0 0 7,730 8,270 7,190
31/07/2026 7,730 0 (0%) 0 0 0 0 7,730 8,270 7,190
30/07/2026 7,730 0 (0%) 0 0 0 0 7,730 8,270 7,190
29/07/2026 7,730 -0.18 (-2.28%) 100 0.77 0 0 7,910 8,460 7,360
28/07/2026 7,910 -0.59 (-6.94%) 1,000 7.91 0 0 8,500 9,090 7,910
27/07/2026 8,500 0.34 (4.17%) 100 0.85 0 0 8,160 8,730 7,590
24/07/2026 8,160 -0.61 (-6.96%) 11,900 97.11 0 0 8,770 9,380 8,160
23/07/2026 8,770 0 (0%) 0 0 0 0 8,770 9,380 8,160
22/07/2026 8,770 0 (0%) 0 0 0 0 8,770 9,380 8,160
21/07/2026 8,770 0 (0%) 0 0 0 0 8,770 9,380 8,160
20/07/2026 8,770 0 (0%) 0 0 0 0 8,770 9,380 8,160
17/07/2026 8,770 0 (0%) 0 0 0 0 8,770 9,380 8,160
16/07/2026 8,770 0 (0%) 0 0 0 0 8,770 9,380 8,160
15/07/2026 8,770 0 (0%) 0 0 0 0 8,770 9,380 8,160
14/07/2026 8,770 0 (0%) 0 0 0 0 8,770 9,380 8,160
13/07/2026 8,770 0 (0%) 0 0 0 0 8,770 9,380 8,160
10/07/2026 8,770 0 (0%) 0 0 0 0 8,770 9,380 8,160
09/07/2026 8,770 0 (0%) 0 0 0 0 8,770 9,380 8,160
08/07/2026 8,770 0 (0%) 0 0 0 0 8,770 9,380 8,160
07/07/2026 8,770 0 (0%) 0 0 0 0 8,770 9,380 8,160
06/07/2026 8,770 -0.03 (-0.34%) 400 3.51 0 0 8,800 9,410 8,190
03/07/2026 8,800 -0.39 (-4.24%) 100 0.88 0 0 9,190 9,830 8,550
02/07/2026 9,190 0 (0%) 0 0 0 0 9,190 9,830 8,550
01/07/2026 9,190 0 (0%) 0 0 0 0 9,190 9,830 8,550
30/06/2026 9,190 0 (0%) 0 0 0 0 9,190 9,830 8,550
29/06/2026 9,190 0 (0%) 0 0 0 0 9,190 9,830 8,550
26/06/2026 9,190 0 (0%) 0 0 0 0 9,190 9,830 8,550
25/06/2026 9,190 0 (0%) 0 0 0 0 9,190 9,830 8,550
24/06/2026 9,190 0.31 (3.49%) 100 0.92 0 0 8,880 9,500 8,260
23/06/2026 8,880 0 (0%) 0 0 0 0 8,880 9,500 8,260
22/06/2026 8,880 0 (0%) 0 0 0 0 8,880 9,500 8,260
19/06/2026 8,880 0 (0%) 0 0 0 0 8,880 9,500 8,260
18/06/2026 8,880 0 (0%) 0 0 0 0 8,880 9,500 8,260
17/06/2026 8,880 0 (0%) 0 0 0 0 8,880 9,500 8,260
16/06/2026 8,880 0 (0%) 0 0 0 0 8,880 9,500 8,260
15/06/2026 8,880 0 (0%) 0 0 0 0 8,880 9,500 8,260
12/06/2026 8,880 0 (0%) 0 0 0 0 8,880 9,500 8,260
11/06/2026 8,880 0 (0%) 0 0 0 0 8,880 9,500 8,260
10/06/2026 8,880 0 (0%) 0 0 0 0 8,880 9,500 8,260
09/06/2026 8,880 0 (0%) 0 0 0 0 8,880 9,500 8,260
08/06/2026 8,880 0 (0%) 0 0 0 0 8,880 9,500 8,260
05/06/2026 8,880 0.58 (6.99%) 100 0.89 0 0 8,300 8,880 7,720
04/06/2026 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
03/06/2026 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
02/06/2026 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
01/06/2026 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
29/05/2026 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
28/05/2026 8,300 0 (0%) 2,100 17.53 0 0 8,300 8,880 7,720
27/05/2026 8,300 0 (0%) 300 2.49 0 0 8,300 8,880 7,720
26/05/2026 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
25/05/2026 8,300 0 (0%) 300 2.44 0 0 8,300 8,880 7,720
22/05/2026 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
21/05/2026 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
20/05/2026 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
19/05/2026 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
18/05/2026 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
15/05/2026 8,300 0.3 (3.75%) 300 2.49 0 0 8,000 8,560 7,440
14/05/2026 8,000 0.1 (1.27%) 100 0.8 0 0 7,900 8,450 7,350
13/05/2026 7,900 -0.5 (-5.95%) 200 1.58 0 0 8,400 8,980 7,820
12/05/2026 8,400 0 (0%) 0 0 0 0 8,400 8,980 7,820
11/05/2026 8,400 0 (0%) 0 0 0 0 8,400 8,980 7,820
08/05/2026 8,400 -0.6 (-6.67%) 100 0.84 0 0 9,000 9,630 8,370
07/05/2026 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
06/05/2026 9,000 0 (0%) 100 0.9 0 0 9,000 9,630 8,370
05/05/2026 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
04/05/2026 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
29/04/2026 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
28/04/2026 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
24/04/2026 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
23/04/2026 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
22/04/2026 9,000 0 (0%) 100 0.9 0 0 9,000 9,630 8,370
21/04/2026 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
20/04/2026 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
17/04/2026 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
16/04/2026 9,000 0 (0%) 600 5.43 0 0 9,000 9,630 8,370
15/04/2026 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
14/04/2026 9,000 -0.24 (-2.6%) 200 1.8 0 0 9,240 9,880 8,600
13/04/2026 9,240 0.32 (3.59%) 100 0.92 0 0 8,920 9,540 8,300
10/04/2026 8,920 0 (0%) 0 0 0 0 8,920 9,540 8,300
09/04/2026 8,920 0.31 (3.6%) 500 4.13 0 0 8,610 9,210 8,010
08/04/2026 8,610 0 (0%) 0 0 0 0 8,610 9,210 8,010
07/04/2026 8,610 0 (0%) 0 0 0 0 8,610 9,210 8,010
06/04/2026 8,610 0 (0%) 0 0 0 0 8,610 9,210 8,010
03/04/2026 8,610 -0.09 (-1.03%) 100 0.86 0 0 8,700 9,300 8,100
02/04/2026 8,700 -0.1 (-1.14%) 1,000 8.7 0 0 8,800 9,410 8,190
01/04/2026 8,800 0.2 (2.33%) 6,900 60.45 0 0 8,600 9,200 8,000
31/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,200 8,000
30/03/2026 8,600 -0.41 (-4.55%) 1,300 11.18 0 0 9,010 9,640 8,380
27/03/2026 9,010 0 (0%) 0 0 0 0 9,010 9,640 8,380
26/03/2026 9,010 0 (0%) 0 0 0 0 9,010 9,640 8,380
25/03/2026 9,010 0 (0%) 0 0 0 0 9,010 9,640 8,380
24/03/2026 9,010 0 (0%) 0 0 0 0 9,010 9,640 8,380
23/03/2026 9,010 0 (0%) 0 0 0 0 9,010 9,640 8,380
20/03/2026 9,010 0 (0%) 100 0.9 0 0 9,010 9,640 8,380
19/03/2026 9,010 0 (0%) 0 0 0 0 9,010 9,640 8,380
18/03/2026 9,010 0 (0%) 0 0 0 0 9,010 9,640 8,380
17/03/2026 9,010 0 (0%) 1,200 10.81 0 0 9,010 9,640 8,380

Dữ liệu lịch sử - BSC

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