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
22/06/2026 8,010 0 (0%) 0 0 0 0 8,010 0 0
19/06/2026 8,010 0 (0%) 0 0 0 0 8,010 8,570 7,450
18/06/2026 8,010 -0.41 (-4.87%) 5,400 43.25 0 0 8,420 9,000 7,840
17/06/2026 8,420 0 (0%) 0 0 0 0 8,420 9,000 7,840
16/06/2026 8,420 -0.62 (-6.86%) 200 1.68 0 0 9,040 9,670 8,410
15/06/2026 9,040 0 (0%) 0 0 0 0 9,040 9,670 8,410
12/06/2026 9,040 0.56 (6.6%) 8,000 72.32 0 0 8,480 9,070 7,890
11/06/2026 8,480 0.47 (5.87%) 100 0.85 0 0 8,010 8,570 7,450
10/06/2026 8,010 -0.49 (-5.76%) 8,000 64.08 0 0 8,500 9,090 7,910
09/06/2026 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
08/06/2026 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
05/06/2026 8,500 0 (0%) 100 0.85 0 0 8,500 9,090 7,910
04/06/2026 8,500 -0.6 (-6.59%) 200 1.7 0 0 9,100 9,730 8,470
03/06/2026 9,100 0 (0%) 0 0 0 0 9,100 9,730 8,470
02/06/2026 9,100 0 (0%) 0 0 0 0 9,100 9,730 8,470
01/06/2026 9,100 -0.18 (-1.94%) 400 3.64 0 0 9,280 9,920 8,640
29/05/2026 9,280 0.38 (4.27%) 6,000 55.68 0 0 8,900 9,520 8,280
28/05/2026 8,900 -0.2 (-2.2%) 100 0.89 0 0 9,100 9,730 8,470
27/05/2026 9,100 0.32 (3.64%) 6,100 50.17 0 0 8,780 9,390 8,170
26/05/2026 8,780 0 (0%) 0 0 0 0 8,780 9,390 8,170
25/05/2026 8,780 0 (0%) 0 0 0 0 8,780 9,390 8,170
22/05/2026 8,780 0.53 (6.42%) 6,200 54.01 0 0 8,250 8,820 7,680
21/05/2026 8,250 0.03 (0.36%) 1,300 10.07 0 0 8,220 8,790 7,650
20/05/2026 8,220 0.51 (6.61%) 12,100 94.36 0 0 7,710 8,240 7,180
19/05/2026 7,710 0 (0%) 0 0 0 0 7,710 8,240 7,180
18/05/2026 7,710 -0.19 (-2.41%) 8,100 60.91 0 0 7,900 8,450 7,350
15/05/2026 7,900 0 (0%) 0 0 0 0 7,900 8,450 7,350
14/05/2026 7,900 0 (0%) 0 0 0 0 7,900 8,450 7,350
13/05/2026 7,900 0 (0%) 0 0 0 0 7,900 8,450 7,350
12/05/2026 7,900 0 (0%) 100 0.79 0 0 7,900 8,450 7,350
11/05/2026 7,900 0 (0%) 0 0 0 0 7,900 8,450 7,350
08/05/2026 7,900 0 (0%) 0 0 0 0 7,900 8,450 7,350
07/05/2026 7,900 0.4 (5.33%) 100 0.79 0 0 7,500 8,020 6,980
06/05/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
05/05/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
04/05/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
29/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
28/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
24/04/2026 7,500 0 (0%) 1,500 11.25 0 0 7,500 8,020 6,980
23/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
22/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
21/04/2026 7,500 -0.3 (-3.85%) 100 0.75 0 0 7,800 8,340 7,260
20/04/2026 7,800 0 (0%) 0 0 0 0 7,800 8,340 7,260
17/04/2026 7,800 -0.3 (-3.7%) 300 2.4 0 0 8,100 8,660 7,540
16/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
15/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
14/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
13/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
10/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
09/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
08/04/2026 8,100 0 (0%) 3,000 24.3 0 0 8,100 8,660 7,540
07/04/2026 8,100 0.04 (0.5%) 100 0.81 0 0 8,060 8,620 7,500
06/04/2026 8,060 -0.04 (-0.49%) 100 0.81 0 0 8,100 8,660 7,540
03/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
02/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
01/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
31/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
30/03/2026 8,100 0 (0%) 200 1.62 0 0 8,100 8,660 7,540
27/03/2026 8,100 0 (0%) 100 0.81 0 0 8,100 8,660 7,540
26/03/2026 8,100 0.1 (1.25%) 100 0.81 0 0 8,000 8,560 7,440
25/03/2026 8,000 -0.3 (-3.61%) 100 0.8 0 0 8,300 8,880 7,720
24/03/2026 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
23/03/2026 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
20/03/2026 8,300 0.2 (2.47%) 100 0.83 0 0 8,100 8,660 7,540
19/03/2026 8,100 0 (0%) 400 3.24 0 0 8,100 8,660 7,540
18/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
17/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
16/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
13/03/2026 8,100 0 (0%) 200 1.62 0 0 8,100 8,660 7,540
12/03/2026 8,100 0 (0%) 100 0.81 0 0 8,100 8,660 7,540
11/03/2026 8,100 0.05 (0.62%) 300 2.33 0 0 8,050 8,610 7,490
10/03/2026 8,050 0 (0%) 100 0.81 0 0 8,050 8,610 7,490
09/03/2026 8,050 -0.05 (-0.62%) 100 0.81 0 0 8,100 8,660 7,540
06/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
05/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
04/03/2026 8,100 0 (0%) 100 0.81 0 0 8,100 8,660 7,540
03/03/2026 8,100 0 (0%) 100 0.81 0 0 8,100 8,660 7,540
02/03/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
27/02/2026 8,100 0 (0%) 200 1.62 0 0 8,100 8,660 7,540
26/02/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
25/02/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
24/02/2026 8,100 0 (0%) 100 0.81 0 0 8,100 8,660 7,540
23/02/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
13/02/2026 8,100 0 (0%) 100 0.81 0 0 8,100 8,660 7,540
12/02/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
11/02/2026 8,100 0 (0%) 100 0.81 0 0 8,100 8,660 7,540
10/02/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
09/02/2026 8,100 0 (0%) 100 0.81 0 0 8,100 8,660 7,540
06/02/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
05/02/2026 8,100 0 (0%) 200 1.6 0 0 8,100 8,660 7,540
04/02/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
03/02/2026 8,100 0 (0%) 2,600 20.44 0 0 8,100 8,660 7,540
02/02/2026 8,100 0 (0%) 100 0.81 0 0 8,100 8,660 7,540
30/01/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
29/01/2026 8,100 0 (0%) 500 4.01 0 0 8,100 8,660 7,540
28/01/2026 8,100 0 (0%) 300 2.43 0 0 8,100 8,660 7,540
27/01/2026 8,100 0 (0%) 100 0.81 0 0 8,100 8,660 7,540
26/01/2026 8,100 0 (0%) 100 0.81 0 0 8,100 8,660 7,540
23/01/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
22/01/2026 8,100 0 (0%) 200 1.62 0 0 8,100 8,660 7,540
21/01/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
20/01/2026 8,100 0 (0%) 1,200 9.72 0 0 8,100 8,660 7,540
19/01/2026 8,100 0 (0%) 200 1.62 0 0 8,100 8,660 7,540
16/01/2026 8,100 0 (0%) 2,000 15.78 0 0 8,100 8,660 7,540
15/01/2026 8,100 0.1 (1.25%) 3,000 24.1 0 0 8,000 8,560 7,440
14/01/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
13/01/2026 8,000 -0.2 (-2.44%) 300 2.44 0 0 8,200 8,770 7,630
12/01/2026 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
09/01/2026 8,200 0 (0%) 100 0.82 0 0 8,200 8,770 7,630
08/01/2026 8,200 0 (0%) 200 1.64 0 0 8,200 8,770 7,630
07/01/2026 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
06/01/2026 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
05/01/2026 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
31/12/2025 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
30/12/2025 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
29/12/2025 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
26/12/2025 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
25/12/2025 8,200 0 (0%) 0 0 0 0 8,200 8,770 7,630
24/12/2025 8,200 0.2 (2.5%) 100 0.82 0 0 8,000 8,560 7,440
23/12/2025 8,000 0 (0%) 900 7.2 0 0 8,000 8,560 7,440
22/12/2025 8,000 0 (0%) 200 1.56 0 0 8,000 8,560 7,440

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TỪ XUẤT KHẨU ĐẾN TIÊU DÙNG: CƠ HỘI ĐẦU TƯ NÀO CHO NỬA CUỐI 2026?
Liên kết nhanh