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
10/06/2026 6,530 0.12 (1.87%) 11,100 69.38 0 0 6,410 6,850 5,970
09/06/2026 6,410 -0.38 (-5.6%) 22,900 147.14 0 0 6,790 7,260 6,320
08/06/2026 6,790 0 (0%) 8,000 52.77 0 0 6,790 7,260 6,320
05/06/2026 6,790 -0.04 (-0.59%) 1,800 12.21 0 0 6,830 7,300 6,360
04/06/2026 6,830 -0.01 (-0.15%) 13,300 87.98 0 0 6,840 7,310 6,370
03/06/2026 6,840 0.22 (3.32%) 7,700 51. 0 0 6,620 7,080 6,160
02/06/2026 6,620 -0.37 (-5.29%) 10,000 66.22 0 0 6,990 7,470 6,510
01/06/2026 6,990 -0.01 (-0.14%) 6,900 48.11 0 0 7,000 7,490 6,510
29/05/2026 7,000 0 (0%) 18,200 124.95 0 0 7,000 7,490 6,510
28/05/2026 7,000 0.03 (0.43%) 2,500 16.98 0 0 6,970 7,450 6,490
27/05/2026 6,970 0.08 (1.16%) 14,600 99.04 0 0 6,890 7,370 6,410
26/05/2026 6,890 -0.06 (-0.86%) 3,800 25.59 0 0 6,950 7,430 6,470
25/05/2026 6,950 -0.05 (-0.71%) 6,000 40.93 0 0 7,000 7,490 6,510
22/05/2026 7,000 -0.09 (-1.27%) 4,100 28.71 0 0 7,090 7,580 6,600
21/05/2026 7,090 0.01 (0.14%) 7,900 53.93 0 0 7,080 7,570 6,590
20/05/2026 7,080 0.09 (1.29%) 3,000 20.82 0 0 6,990 7,470 6,510
19/05/2026 6,990 -0.01 (-0.14%) 3,600 24.66 0 0 7,000 7,490 6,510
18/05/2026 7,000 -0.14 (-1.96%) 2,700 18.88 0 0 7,140 7,630 6,650
15/05/2026 7,140 0.14 (2%) 6,100 42.94 0 0 7,000 7,490 6,510
14/05/2026 7,000 -0.15 (-2.1%) 23,300 163.54 0 0 7,150 7,650 6,650
13/05/2026 7,150 0.15 (2.14%) 200 1.39 0 0 7,000 7,490 6,510
12/05/2026 7,000 0.02 (0.29%) 28,400 197.47 0 0 6,980 7,460 6,500
11/05/2026 6,980 0 (0%) 400 2.79 0 0 6,980 7,460 6,500
08/05/2026 6,980 0.15 (2.2%) 33,200 227.98 0 0 6,830 7,300 6,360
07/05/2026 6,830 -0.09 (-1.3%) 8,900 59.91 0 0 6,920 7,400 6,440
06/05/2026 6,920 -0.02 (-0.29%) 22,200 150.15 0 0 6,940 7,420 6,460
05/05/2026 6,940 -0.01 (-0.14%) 3,000 20.82 0 0 6,950 7,430 6,470
04/05/2026 6,950 0.1 (1.46%) 8,100 55.24 0 0 6,850 7,320 6,380
29/04/2026 6,850 -0.25 (-3.52%) 6,800 46.42 0 0 7,100 7,590 6,610
28/04/2026 7,100 -0.04 (-0.56%) 2,000 14.2 0 0 7,140 7,630 6,650
24/04/2026 7,140 -0.06 (-0.83%) 11,700 81.25 0 0 7,200 7,700 6,700
23/04/2026 7,200 0.2 (2.86%) 2,400 17.06 0 0 7,000 7,490 6,510
22/04/2026 7,000 -0.11 (-1.55%) 19,600 137.28 0 0 7,110 7,600 6,620
21/04/2026 7,110 0 (0%) 20,900 146.8 0 0 7,110 7,600 6,620
20/04/2026 7,110 -0.14 (-1.93%) 16,300 115.82 0 0 7,250 7,750 6,750
17/04/2026 7,250 -0.04 (-0.55%) 24,200 174.55 0 0 7,290 7,800 6,780
16/04/2026 7,290 0 (0%) 25,700 186.25 0 0 7,290 7,800 6,780
15/04/2026 7,290 -0.1 (-1.35%) 9,100 65.74 0 0 7,390 7,900 6,880
14/04/2026 7,390 -0.05 (-0.67%) 18,300 133.24 0 0 7,440 7,960 6,920
13/04/2026 7,440 -0.06 (-0.8%) 18,300 132.66 0 0 7,500 8,020 6,980
10/04/2026 7,500 0 (0%) 32,600 237.81 0 0 7,500 8,020 6,980
09/04/2026 7,500 -0.1 (-1.32%) 11,100 82.58 0 0 7,600 8,130 7,070
08/04/2026 7,600 0.01 (0.13%) 33,800 255.93 0 0 7,590 8,120 7,060
07/04/2026 7,590 0.27 (3.69%) 600 4.46 0 0 7,320 7,830 6,810
06/04/2026 7,320 -0.08 (-1.08%) 9,000 65.8 0 0 7,400 7,910 6,890
03/04/2026 7,400 -0.38 (-4.88%) 13,000 97.15 0 0 7,780 8,320 7,240
02/04/2026 7,780 0 (0%) 1,500 11.65 0 0 7,780 8,320 7,240
01/04/2026 7,780 0.13 (1.7%) 13,100 97.29 0 0 7,650 8,180 7,120
31/03/2026 7,650 0.05 (0.66%) 7,900 60.44 0 0 7,600 8,130 7,070
30/03/2026 7,600 -0.2 (-2.56%) 9,000 68.21 0 0 7,800 8,340 7,260
27/03/2026 7,800 0.01 (0.13%) 5,600 43.14 0 0 7,790 8,330 7,250
26/03/2026 7,790 0.23 (3.04%) 113,100 870.69 0 0 7,560 8,080 7,040
25/03/2026 7,560 0.07 (0.93%) 36,500 269.34 0 0 7,490 8,010 6,970
24/03/2026 7,490 0.24 (3.31%) 41,400 311.52 0 0 7,250 7,750 6,750
23/03/2026 7,250 -0.43 (-5.6%) 5,300 38.43 0 0 7,680 8,210 7,150
20/03/2026 7,680 -0.11 (-1.41%) 9,600 71.14 0 0 7,790 8,330 7,250
19/03/2026 7,790 0.04 (0.52%) 1,600 12.38 0 0 7,750 8,290 7,210
18/03/2026 7,750 -0.03 (-0.39%) 24,000 178.57 0 0 7,780 8,320 7,240
17/03/2026 7,780 0.08 (1.04%) 15,800 121.9 0 0 7,700 8,230 7,170
16/03/2026 7,700 0.02 (0.26%) 5,300 40.51 0 0 7,680 8,210 7,150
13/03/2026 7,680 0.41 (5.64%) 50,300 379.39 500,000 3,885 7,270 7,770 6,770
12/03/2026 7,270 0 (0%) 17,400 125.67 0 0 7,270 7,770 6,770
11/03/2026 7,270 0.08 (1.11%) 6,000 43.18 0 0 7,190 7,690 6,690
10/03/2026 7,190 0.09 (1.27%) 7,200 51.6 0 0 7,100 7,590 6,610
09/03/2026 7,100 -0.06 (-0.84%) 38,600 276.39 0 0 7,160 7,660 6,660
06/03/2026 7,160 -0.14 (-1.92%) 31,700 224.44 0 0 7,300 7,810 6,790
05/03/2026 7,300 -0.28 (-3.69%) 51,500 374.46 0 0 7,580 8,110 7,050
04/03/2026 7,580 -0.22 (-2.82%) 23,600 174.54 0 0 7,800 8,340 7,260
03/03/2026 7,800 -0.16 (-2.01%) 20,100 152.88 0 0 7,960 8,510 7,410
02/03/2026 7,960 0.05 (0.63%) 21,600 171.22 0 0 7,910 8,460 7,360
27/02/2026 7,910 -0.14 (-1.74%) 48,700 387.92 0 0 8,050 8,610 7,490
26/02/2026 8,050 0.03 (0.37%) 461,400 3,700.41 0 0 8,020 8,580 7,460
25/02/2026 8,020 0.02 (0.25%) 163,800 1,311.11 0 0 8,000 8,560 7,440
24/02/2026 8,000 0.01 (0.13%) 345,600 2,768.38 0 0 7,990 8,540 7,440
23/02/2026 7,990 0.17 (2.17%) 74,000 584.96 0 0 7,820 8,360 7,280
13/02/2026 7,820 -0.03 (-0.38%) 35,400 270.9 0 0 7,850 8,390 7,310
12/02/2026 7,850 0.15 (1.95%) 9,100 72.02 0 0 7,700 8,230 7,170
11/02/2026 7,700 -0.2 (-2.53%) 6,300 49.26 0 0 7,900 8,450 7,350
10/02/2026 7,900 -0.05 (-0.63%) 29,800 231.21 0 0 7,950 8,500 7,400
09/02/2026 7,950 0.37 (4.88%) 186,700 1,474.12 0 0 7,580 8,110 7,050
06/02/2026 7,580 0.19 (2.57%) 160,300 1,231.69 0 0 7,390 7,900 6,880
05/02/2026 7,390 0.08 (1.09%) 35,600 260.42 0 0 7,310 7,820 6,800
04/02/2026 7,310 -0.02 (-0.27%) 233,600 1,743.61 0 0 7,330 7,840 6,820
03/02/2026 7,330 -0.1 (-1.35%) 30,800 223.3 0 0 7,430 7,950 6,910
02/02/2026 7,430 -0.07 (-0.93%) 298,500 2,147.68 0 0 7,500 8,020 6,980
30/01/2026 7,500 0.05 (0.67%) 31,600 236. 0 0 7,450 7,970 6,930
29/01/2026 7,450 0.02 (0.27%) 14,500 105.01 0 0 7,430 7,950 6,910
28/01/2026 7,430 0.03 (0.41%) 229,800 1,662.19 0 0 7,400 7,910 6,890
27/01/2026 7,400 0.05 (0.68%) 23,400 172.88 0 0 7,350 7,860 6,840
26/01/2026 7,350 -0.11 (-1.47%) 6,600 47.73 0 0 7,460 7,980 6,940
23/01/2026 7,460 -0.11 (-1.45%) 15,700 114.6 0 0 7,570 8,090 7,050
22/01/2026 7,570 0.02 (0.26%) 9,300 69.72 0 0 7,550 8,070 7,030
21/01/2026 7,550 0 (0%) 17,700 133.15 0 0 7,550 8,070 7,030
20/01/2026 7,550 0.08 (1.07%) 46,500 348.55 0 0 7,470 7,990 6,950
19/01/2026 7,470 0.02 (0.27%) 37,500 280.67 0 0 7,450 7,970 6,930
16/01/2026 7,450 0 (0%) 56,000 419.38 0 0 7,450 7,970 6,930
15/01/2026 7,450 -0.06 (-0.8%) 18,100 130.87 0 0 7,510 8,030 6,990
14/01/2026 7,510 0.01 (0.13%) 18,500 137.88 0 0 7,500 8,020 6,980
13/01/2026 7,500 -0.01 (-0.13%) 26,200 196.01 0 0 7,510 8,030 6,990
12/01/2026 7,510 0.12 (1.62%) 3,800 28.31 0 0 7,390 7,900 6,880
09/01/2026 7,390 -0.11 (-1.47%) 6,100 44.02 0 0 7,500 8,020 6,980
08/01/2026 7,500 0.12 (1.63%) 21,300 158.81 0 0 7,380 7,890 6,870
07/01/2026 7,380 0.02 (0.27%) 11,400 82.12 0 0 7,360 7,870 6,850
06/01/2026 7,360 0 (0%) 12,100 88.36 0 0 7,360 7,870 6,850
05/01/2026 7,360 0.05 (0.68%) 5,600 40.97 0 0 7,310 7,820 6,800
31/12/2025 7,310 -0.1 (-1.35%) 16,100 117.98 0 0 7,410 7,920 6,900
30/12/2025 7,410 0.26 (3.64%) 1,900 13.79 0 0 7,150 7,650 6,650
29/12/2025 7,150 -0.17 (-2.32%) 83,100 599.39 0 0 7,320 7,830 6,810
26/12/2025 7,320 -0.26 (-3.43%) 34,900 255.58 0 0 7,580 8,110 7,050
25/12/2025 7,580 0.01 (0.13%) 18,100 133.99 0 0 7,570 8,090 7,050
24/12/2025 7,570 -0.03 (-0.39%) 4,800 36.05 0 0 7,600 8,130 7,070
23/12/2025 7,600 0.1 (1.33%) 10,300 77.7 0 0 7,500 8,020 6,980
22/12/2025 7,500 -0.3 (-3.85%) 29,600 225.07 0 0 7,800 8,340 7,260
19/12/2025 7,800 0.05 (0.65%) 14,400 112.05 0 0 7,750 8,290 7,210
18/12/2025 7,750 0.05 (0.65%) 130,800 1,028.72 0 0 7,700 8,230 7,170
17/12/2025 7,700 0 (0%) 12,600 96.56 0 0 7,700 8,230 7,170
16/12/2025 7,700 -0.09 (-1.16%) 3,500 26.69 0 0 7,790 8,330 7,250
15/12/2025 7,790 0.09 (1.17%) 124,400 936.16 0 0 7,700 8,230 7,170
12/12/2025 7,700 -0.01 (-0.13%) 37,200 288.58 0 0 7,710 8,240 7,180
11/12/2025 7,710 0 (0%) 181,600 1,404.3 0 0 7,710 8,240 7,180
10/12/2025 7,710 -0.16 (-2.03%) 20,600 159.28 0 0 7,870 8,420 7,320

Dữ liệu lịch sử - BSC

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