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
11/06/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
10/06/2026 6,500 0.1 (1.56%) 100 0.65 0 0 6,400 7,000 5,800
09/06/2026 6,400 0.1 (1.59%) 100 0.64 0 0 6,300 6,900 5,700
08/06/2026 6,300 -0.5 (-7.35%) 13,800 87.75 0 0 6,800 7,400 6,200
05/06/2026 6,800 0 (0%) 500 3.4 0 0 6,800 7,400 6,200
04/06/2026 6,800 0.1 (1.49%) 4,201 28.56 0 0 6,700 7,300 6,100
03/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
02/06/2026 6,700 0.1 (1.52%) 2,500 16.51 0 0 6,600 7,200 6,000
01/06/2026 6,600 -0.2 (-2.94%) 2,001 13.26 0 0 6,800 7,400 6,200
29/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
28/05/2026 6,800 0 (0%) 2,233 15.16 0 0 6,800 7,400 6,200
27/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
26/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
25/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
22/05/2026 6,800 0 (0%) 5,000 33.2 0 0 6,800 7,400 6,200
21/05/2026 6,800 0 (0%) 211 1.44 0 0 6,800 7,400 6,200
20/05/2026 6,800 -0.1 (-1.45%) 13,500 93.08 0 0 6,900 7,500 6,300
19/05/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
18/05/2026 6,900 0.1 (1.47%) 7,600 52.44 0 0 6,800 7,400 6,200
15/05/2026 6,800 0.1 (1.49%) 28,310 192.21 0 0 6,700 7,300 6,100
14/05/2026 6,700 0.3 (4.69%) 2,382 15.5 0 0 6,400 7,000 5,800
13/05/2026 6,400 -0.3 (-4.48%) 67,824 449.14 0 0 6,700 7,300 6,100
12/05/2026 6,700 -0.1 (-1.47%) 43,902 301.54 0 0 6,800 7,400 6,200
11/05/2026 6,800 -0.2 (-2.86%) 50,860 357.4 0 0 7,000 7,700 6,300
08/05/2026 7,000 -0.1 (-1.41%) 30,953 219.36 0 0 7,100 7,800 6,400
07/05/2026 7,100 0.3 (4.41%) 6,330 44.17 0 0 6,800 7,400 6,200
06/05/2026 6,800 0.4 (6.25%) 29,732 207.7 0 0 6,400 7,000 5,800
05/05/2026 6,400 -0.2 (-3.03%) 109,400 740.24 0 0 6,600 7,200 6,000
04/05/2026 6,600 -0.1 (-1.49%) 28,200 186.2 0 0 6,700 7,300 6,100
29/04/2026 6,700 0 (0%) 73,650 512.05 0 0 6,700 7,300 6,100
28/04/2026 6,700 0.2 (3.08%) 132,400 931.45 0 0 6,500 7,100 5,900
24/04/2026 6,500 0.1 (1.56%) 38,000 259.49 0 0 6,400 7,000 5,800
23/04/2026 6,400 -0.1 (-1.54%) 200,450 1,396.47 0 0 6,500 7,100 5,900
22/04/2026 6,500 -0.1 (-1.52%) 69,300 481.72 0 0 6,600 7,200 6,000
21/04/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
20/04/2026 6,600 0 (0%) 705 4.63 0 0 6,600 7,200 6,000
17/04/2026 6,600 0.2 (3.13%) 237,805 1,662.99 0 0 6,400 7,000 5,800
16/04/2026 6,400 0.1 (1.59%) 88,900 606.98 0 0 6,300 6,900 5,700
15/04/2026 6,300 -0.4 (-5.97%) 30,400 192.68 0 0 6,700 7,300 6,100
14/04/2026 6,700 0.3 (4.69%) 21,020 131.87 0 0 6,400 7,000 5,800
13/04/2026 6,400 0.1 (1.59%) 800 5.12 0 0 6,300 6,900 5,700
10/04/2026 6,300 -0.5 (-7.35%) 36,700 238.69 0 0 6,800 7,400 6,200
09/04/2026 6,800 0.2 (3.03%) 64,380 460.56 0 0 6,600 7,200 6,000
08/04/2026 6,600 0.1 (1.54%) 63,975 448.76 0 0 6,500 7,100 5,900
07/04/2026 6,500 0 (0%) 6,900 44.91 0 0 6,500 7,100 5,900
06/04/2026 6,500 0.2 (3.17%) 120,900 833.32 0 0 6,300 6,900 5,700
03/04/2026 6,300 -0.2 (-3.08%) 20,110 127.39 0 0 6,500 7,100 5,900
02/04/2026 6,500 0.2 (3.17%) 106,630 721.84 0 0 6,300 6,900 5,700
01/04/2026 6,300 -0.5 (-7.35%) 17,400 110.58 0 0 6,800 7,400 6,200
31/03/2026 6,800 0.4 (6.25%) 161,440 1,128.45 0 0 6,400 7,000 5,800
30/03/2026 6,400 -0.2 (-3.03%) 9,102 59.15 0 0 6,600 7,200 6,000
27/03/2026 6,600 0 (0%) 7,300 48.18 0 0 6,600 7,200 6,000
26/03/2026 6,600 0.2 (3.13%) 51,100 345.05 0 0 6,400 7,000 5,800
25/03/2026 6,400 0.1 (1.59%) 2,000 12.8 0 0 6,300 6,900 5,700
24/03/2026 6,300 0 (0%) 8,705 54.84 0 0 6,300 6,900 5,700
23/03/2026 6,300 -0.2 (-3.08%) 38,000 246.85 0 0 6,500 7,100 5,900
20/03/2026 6,500 0.1 (1.56%) 23,900 153.02 0 0 6,400 7,000 5,800
19/03/2026 6,400 0 (0%) 9,700 64.84 0 0 6,400 7,000 5,800
18/03/2026 6,400 -0.4 (-5.88%) 69,338 475.5 0 0 6,800 7,400 6,200
17/03/2026 6,800 0.2 (3.03%) 34,428 233.83 0 0 6,600 7,200 6,000
16/03/2026 6,600 0.6 (10%) 15,700 103.53 0 0 6,000 6,600 5,400
13/03/2026 6,000 0 (0%) 15,183 97.72 0 0 6,000 6,600 5,400
12/03/2026 6,000 0 (0%) 100 0.6 0 0 6,000 6,600 5,400
11/03/2026 6,000 0.1 (1.69%) 32,502 204.03 0 0 5,900 6,400 5,400
10/03/2026 5,900 -0.4 (-6.35%) 3,500 21.49 0 0 6,300 6,900 5,700
09/03/2026 6,300 0.1 (1.61%) 60,710 350.12 0 0 6,200 6,800 5,600
06/03/2026 6,200 -0.5 (-7.46%) 2,000 12.4 0 0 6,700 7,300 6,100
05/03/2026 6,700 0.3 (4.69%) 18,400 123.28 0 0 6,400 7,000 5,800
04/03/2026 6,400 -0.2 (-3.03%) 66,000 429.63 0 0 6,600 7,200 6,000
03/03/2026 6,600 0 (0%) 20,460 134.5 0 0 6,600 7,200 6,000
02/03/2026 6,600 -0.1 (-1.49%) 37,825 249.72 0 0 6,700 7,300 6,100
27/02/2026 6,700 0.1 (1.52%) 117,820 756.42 0 0 6,600 7,200 6,000
26/02/2026 6,600 0.3 (4.76%) 61,601 407.35 0 0 6,300 6,900 5,700
25/02/2026 6,300 0 (0%) 11,301 70.42 0 0 6,300 6,900 5,700
24/02/2026 6,300 0.1 (1.61%) 16,121 99.67 0 0 6,200 6,800 5,600
23/02/2026 6,200 0 (0%) 2,300 14.26 0 0 6,200 6,800 5,600
13/02/2026 6,200 0 (0%) 43,200 283.98 0 0 6,200 6,800 5,600
12/02/2026 6,200 -0.3 (-4.62%) 19,999 131.88 0 0 6,500 7,100 5,900
11/02/2026 6,500 0.2 (3.17%) 14,500 94.73 0 0 6,300 6,900 5,700
10/02/2026 6,300 0 (0%) 33,800 212.82 0 0 6,300 6,900 5,700
09/02/2026 6,300 0 (0%) 2,620 16.55 0 0 6,300 6,900 5,700
06/02/2026 6,300 -0.4 (-5.97%) 22,800 149.19 0 0 6,700 7,300 6,100
05/02/2026 6,700 0.6 (9.84%) 226,400 1,490.37 0 0 6,100 6,700 5,500
04/02/2026 6,100 0 (0%) 41,100 257.12 0 0 6,100 6,700 5,500
03/02/2026 6,100 0 (0%) 91,800 593.68 0 0 6,100 6,700 5,500
02/02/2026 6,100 -0.2 (-3.17%) 71,410 455.6 0 0 6,300 6,900 5,700
30/01/2026 6,300 0.3 (5%) 31,400 192.68 0 0 6,000 6,600 5,400
29/01/2026 6,000 0 (0%) 25,066 151.7 0 0 6,000 6,600 5,400
28/01/2026 6,000 -0.2 (-3.23%) 61,308 380.29 0 0 6,200 6,800 5,600
27/01/2026 6,200 0.2 (3.33%) 31,401 193.11 0 0 6,000 6,600 5,400
26/01/2026 6,000 -0.1 (-1.64%) 19,400 117.96 0 0 6,100 6,700 5,500
23/01/2026 6,100 0.1 (1.67%) 1,801 10.93 0 0 6,000 6,600 5,400
22/01/2026 6,000 -0.5 (-7.69%) 24,000 145.77 0 0 6,500 7,100 5,900
21/01/2026 6,500 0.4 (6.56%) 6,700 40.91 0 0 6,100 6,700 5,500
20/01/2026 6,100 -0.1 (-1.61%) 9,900 60.39 0 0 6,200 6,800 5,600
19/01/2026 6,200 0.1 (1.64%) 43,901 268.67 0 0 6,100 6,700 5,500
16/01/2026 6,100 -0.1 (-1.61%) 5,000 30.5 0 0 6,200 6,800 5,600
15/01/2026 6,200 0.2 (3.33%) 15,330 93.83 0 0 6,000 6,600 5,400
14/01/2026 6,000 -0.1 (-1.64%) 30,700 184.32 0 0 6,100 6,700 5,500
13/01/2026 6,100 -0.1 (-1.61%) 300 1.83 0 0 6,200 6,800 5,600
12/01/2026 6,200 0.1 (1.64%) 200 1.24 0 0 6,100 6,700 5,500
09/01/2026 6,100 -0.1 (-1.61%) 115,000 680.22 0 0 6,200 6,800 5,600
08/01/2026 6,200 0 (0%) 22,020 136.22 0 0 6,200 6,800 5,600
07/01/2026 6,200 0.1 (1.64%) 12,500 77.2 0 0 6,100 6,700 5,500
06/01/2026 6,100 0 (0%) 3,200 19.52 0 0 6,100 6,700 5,500
05/01/2026 6,100 0 (0%) 3,515 21.37 0 0 6,100 6,700 5,500
31/12/2025 6,100 0 (0%) 630 3.9 0 0 6,100 6,700 5,500
30/12/2025 6,100 -0.2 (-3.17%) 10,310 64.63 0 0 6,300 6,900 5,700
29/12/2025 6,300 0 (0%) 700 4.41 0 0 6,300 6,900 5,700
26/12/2025 6,300 0.3 (5%) 3,240 19.12 0 0 6,000 6,600 5,400
25/12/2025 6,000 -0.2 (-3.23%) 500 3.02 0 0 6,200 6,800 5,600
24/12/2025 6,200 0.1 (1.64%) 300 1.85 0 0 6,100 6,700 5,500
23/12/2025 6,100 0 (0%) 9,000 55.4 0 0 6,100 6,700 5,500
22/12/2025 6,100 0 (0%) 4,009 24.53 0 0 6,100 6,700 5,500
19/12/2025 6,100 0 (0%) 2,056 12.73 0 0 6,100 6,700 5,500
18/12/2025 6,100 0 (0%) 1,768 10.72 0 0 6,100 6,700 5,500
17/12/2025 6,100 -0.3 (-4.69%) 1,000 6.14 0 0 6,400 7,000 5,800
16/12/2025 6,400 0.4 (6.67%) 900 5.67 0 0 6,000 6,600 5,400
15/12/2025 6,000 -0.4 (-6.25%) 6,300 37.92 0 0 6,400 7,000 5,800
12/12/2025 6,400 0.3 (4.92%) 100 0.64 0 0 6,100 6,700 5,500
11/12/2025 6,100 -0.1 (-1.61%) 10,100 62.61 0 0 6,200 6,800 5,600

Dữ liệu lịch sử - BSC

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