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
11/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
08/05/2026 6,900 0.7 (11.29%) 100 0.69 0 0 6,200 7,100 5,300
07/05/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
06/05/2026 6,200 -0.7 (-10.14%) 100 0.62 0 0 6,900 7,900 5,900
05/05/2026 6,900 0.8 (13.11%) 100 0.69 0 0 6,100 7,000 5,200
04/05/2026 6,100 -1 (-14.08%) 100 0.61 0 0 7,100 8,100 6,100
29/04/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
28/04/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
24/04/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
23/04/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
22/04/2026 7,100 0 (0%) 20 0.12 0 0 7,100 8,100 6,100
21/04/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
20/04/2026 7,100 0 (0%) 30 0.21 0 0 7,100 8,100 6,100
17/04/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
16/04/2026 7,100 0 (0%) 12 0.07 0 0 7,100 8,100 6,100
15/04/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
14/04/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
13/04/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
10/04/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
09/04/2026 7,100 0.9 (14.52%) 131 0.93 0 0 6,200 7,100 5,300
08/04/2026 6,200 -0.8 (-11.43%) 140 0.9 0 0 7,000 8,000 6,000
07/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
06/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
03/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
02/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
01/04/2026 7,000 -0.5 (-6.67%) 100 0.7 0 0 7,500 8,600 6,400
31/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
30/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
27/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
26/03/2026 7,500 0 (0%) 50 0.34 0 0 7,500 8,600 6,400
25/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
24/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
23/03/2026 7,500 0.5 (7.14%) 100 0.75 0 0 7,000 8,000 6,000
20/03/2026 7,000 0.9 (14.75%) 150 1.05 0 0 6,100 7,000 5,200
19/03/2026 6,100 -0.7 (-10.29%) 100 0.61 0 0 6,800 7,800 5,800
18/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
17/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
16/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
13/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
12/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
11/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
10/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
09/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
06/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
05/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
04/03/2026 6,800 0.2 (3.03%) 1,500 10.2 0 0 6,600 7,500 5,700
03/03/2026 6,500 -0.1 (-1.52%) 6,300 41.84 0 0 6,600 7,500 5,700
02/03/2026 6,500 -0.3 (-4.41%) 301 1.99 0 0 6,800 7,800 5,800
27/02/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
26/02/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
25/02/2026 6,800 0 (0%) 1,500 10.2 0 0 6,800 7,800 5,800
24/02/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
23/02/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
13/02/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
12/02/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
11/02/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
10/02/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
09/02/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
06/02/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
05/02/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
04/02/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
03/02/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
02/02/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
30/01/2026 6,800 0 (0%) 100 0.68 0 0 6,800 7,800 5,800
29/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
28/01/2026 6,800 -0.2 (-2.86%) 100 0.68 0 0 7,000 8,000 6,000
27/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
26/01/2026 7,000 0.1 (1.45%) 100 0.7 0 0 6,900 7,900 5,900
23/01/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
22/01/2026 6,900 0 (0%) 102 0.7 0 0 6,900 7,900 5,900
21/01/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
20/01/2026 6,900 0.2 (2.99%) 400 2.76 0 0 6,700 7,700 5,700
19/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
16/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
15/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
14/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
13/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
12/01/2026 6,700 0 (0%) 500 3.35 0 0 6,700 7,700 5,700
09/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
08/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
07/01/2026 6,700 0 (0%) 1,010 6.77 0 0 6,700 7,700 5,700
06/01/2026 6,900 0.2 (2.99%) 3,500 23.47 0 0 6,700 7,700 5,700
05/01/2026 6,700 -0.1 (-1.47%) 100 0.67 0 0 6,800 7,800 5,800
31/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
30/12/2025 6,800 -0.1 (-1.45%) 500 3.4 0 0 6,900 7,900 5,900
29/12/2025 6,900 0.2 (2.99%) 500 3.45 0 0 6,700 7,700 5,700
26/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
25/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
24/12/2025 6,700 0 (0%) 2,300 15.41 0 0 6,700 7,700 5,700
23/12/2025 6,700 0 (0%) 300 2.01 0 0 6,700 7,700 5,700
22/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
19/12/2025 6,700 0 (0%) 800 5.36 0 0 6,700 7,700 5,700
18/12/2025 6,700 -0.1 (-1.47%) 100 0.67 0 0 6,800 7,800 5,800
17/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
16/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
15/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
12/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
11/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
10/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
09/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
08/12/2025 6,800 0 (0%) 3,000 20.4 0 0 6,800 7,800 5,800
05/12/2025 6,700 -0.2 (-2.9%) 8,500 58.05 0 0 6,900 7,900 5,900
04/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
03/12/2025 6,900 0 (0%) 1 0.01 0 0 6,900 7,900 5,900
02/12/2025 6,900 -0.2 (-2.82%) 100 0.69 0 0 7,100 8,100 6,100
01/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
28/11/2025 7,100 0.2 (2.9%) 1,001 7.11 0 0 6,900 7,900 5,900
27/11/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
26/11/2025 6,900 0.2 (2.99%) 150 1.05 0 0 6,700 7,700 5,700
25/11/2025 6,600 -1 (-13.16%) 1,300 8.73 0 0 7,600 8,700 6,500
24/11/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
21/11/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
20/11/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
19/11/2025 7,600 0.4 (5.56%) 400 3.02 0 0 7,200 8,200 6,200
18/11/2025 7,200 0 (0%) 1 0.01 0 0 7,200 8,200 6,200
17/11/2025 7,300 0.3 (4.29%) 500 3.61 0 0 7,000 8,000 6,000
14/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
13/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
12/11/2025 7,000 0 (0%) 1 0.01 0 0 7,000 8,000 6,000
11/11/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000

Dữ liệu lịch sử - BSC

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