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
28/10/2026 6,700 0.4 (6.35%) 121 0.8 0 0 6,300 7,200 5,400
27/10/2026 6,300 0.8 (14.55%) 104 0.66 0 0 5,500 6,300 4,700
26/10/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
23/10/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
22/10/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
21/10/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
20/10/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
19/10/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
16/10/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
15/10/2026 5,500 0 (0%) 100 0.55 0 0 5,500 6,300 4,700
14/10/2026 5,500 -0.3 (-5.17%) 4,000 22 0 0 5,800 6,600 5,000
13/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
12/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
09/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
08/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
07/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
06/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
05/10/2026 5,800 0 (0%) 101 0.59 0 0 5,800 6,600 5,000
02/10/2026 5,800 0 (0%) 700 4.06 0 0 5,800 6,600 5,000
01/10/2026 5,900 0.7 (13.46%) 400 2.3 0 0 5,200 5,900 4,500
30/09/2026 5,300 -0.4 (-7.02%) 800 4.17 0 0 5,700 6,500 4,900
29/09/2026 5,700 0 (0%) 100 0.57 0 0 5,700 6,500 4,900
28/09/2026 5,700 -1 (-14.93%) 600 3.42 0 0 6,700 9,300 4,100
25/09/2026 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
24/09/2026 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
23/09/2026 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
22/09/2026 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
21/09/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
18/09/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
17/09/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
16/09/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
15/09/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
14/09/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
11/09/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
10/09/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
09/09/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
08/09/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
07/09/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
04/09/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
03/09/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
28/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
27/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
26/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
25/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
24/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
21/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
20/08/2026 6,700 0 (0%) 3 0.02 0 0 6,700 7,700 5,700
19/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
18/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
17/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
14/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
13/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
12/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
11/08/2026 6,700 0.1 (1.52%) 101 0.68 0 0 6,600 7,500 5,700
10/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
07/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
06/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
05/08/2026 6,600 0 (0%) 3 0.02 0 0 6,600 7,500 5,700
04/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
03/08/2026 6,600 0 (0%) 2 0.01 0 0 6,600 7,500 5,700
31/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
30/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
29/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
28/07/2026 6,600 0.8 (13.79%) 103 0.68 0 0 5,800 6,600 5,000
27/07/2026 5,800 -0.9 (-13.43%) 214 1.25 0 0 6,700 7,700 5,700
24/07/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
23/07/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
22/07/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
21/07/2026 6,700 0.2 (3.08%) 100 0.67 0 0 6,500 7,400 5,600
20/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
17/07/2026 6,500 0.8 (14.04%) 100 0.65 0 0 5,700 6,500 4,900
16/07/2026 5,700 -0.3 (-5%) 400 2.28 0 0 6,000 6,900 5,100
15/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
14/07/2026 6,000 0 (0%) 1 0.01 0 0 6,000 6,900 5,100
13/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
10/07/2026 6,000 0 (0%) 102 0.61 0 0 6,000 6,900 5,100
09/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
08/07/2026 6,000 0 (0%) 100 0.6 0 0 6,000 6,900 5,100
07/07/2026 6,000 -0.6 (-9.09%) 200 1.2 0 0 6,600 7,500 5,700
06/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
03/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
02/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
01/07/2026 6,600 -0.3 (-4.35%) 500 3.3 0 0 6,900 7,900 5,900
30/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
29/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
26/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
25/06/2026 6,900 0 (0%) 400 2.76 0 0 6,900 7,900 5,900
24/06/2026 6,900 -0.1 (-1.43%) 100 0.69 0 0 7,000 8,000 6,000
23/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
22/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
19/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
18/06/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
17/06/2026 7,000 0.2 (2.94%) 100 0.7 0 0 6,800 7,800 5,800
16/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
15/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
12/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
11/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
10/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
09/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
08/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
05/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
04/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
03/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
02/06/2026 6,800 0.8 (13.33%) 100 0.68 0 0 6,000 6,900 5,100
01/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
29/05/2026 6,000 0 (0%) 1 0.01 0 0 6,000 6,900 5,100
28/05/2026 6,000 0 (0%) 300 1.8 0 0 6,000 6,900 5,100
27/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
26/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
25/05/2026 6,000 0 (0%) 1,000 6 0 0 6,000 6,900 5,100
22/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
21/05/2026 6,000 0.4 (7.14%) 100 0.6 0 0 5,600 6,400 4,800
20/05/2026 5,400 -0.6 (-10%) 6,701 37.49 0 0 6,000 6,900 5,100
19/05/2026 6,000 -0.1 (-1.64%) 15,800 95.32 0 0 6,100 7,000 5,200
18/05/2026 6,100 0 (0%) 1 0.01 0 0 6,100 7,000 5,200
15/05/2026 6,100 -0.1 (-1.61%) 8,200 50.1 0 0 6,200 7,100 5,300
14/05/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
13/05/2026 6,200 -0.8 (-11.43%) 300 1.86 0 0 7,000 8,000 6,000
12/05/2026 6,900 0.5 (7.81%) 6,800 47.5 0 0 6,400 7,300 5,500
11/05/2026 6,600 0.1 (1.54%) 300 1.92 0 0 6,500 7,400 5,600
08/05/2026 6,500 -0.2 (-2.99%) 400 2.6 0 0 6,700 7,700 5,700
07/05/2026 6,500 -0.2 (-2.99%) 300 2 0 0 6,700 7,700 5,700
06/05/2026 6,500 0.4 (6.56%) 300 2 0 0 6,100 7,000 5,200
05/05/2026 6,100 0.1 (1.67%) 2,600 15.93 0 0 6,000 6,900 5,100
04/05/2026 6,000 -0.9 (-13.04%) 1,500 9 0 0 6,900 7,900 5,900
29/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
28/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900

Dữ liệu lịch sử - BSC

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