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
09/06/2026 5,220 0 (0%) 0 0 0 0 5,220 5,580 4,860
08/06/2026 5,220 -0.38 (-6.79%) 300 1.57 0 0 5,600 5,990 5,210
05/06/2026 5,600 0 (0%) 0 0 0 0 5,600 5,990 5,210
04/06/2026 5,600 0 (0%) 100 0.56 0 0 5,600 5,990 5,210
03/06/2026 5,600 0 (0%) 0 0 0 0 5,600 5,990 5,210
02/06/2026 5,600 0 (0%) 0 0 0 0 5,600 5,990 5,210
01/06/2026 5,600 0 (0%) 0 0 0 0 5,600 5,990 5,210
29/05/2026 5,600 0 (0%) 0 0 0 0 5,600 5,990 5,210
28/05/2026 5,600 -0.3 (-5.08%) 1,700 9.56 0 0 5,900 6,310 5,490
27/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,310 5,490
26/05/2026 5,900 0 (0%) 0 0 0 0 5,900 6,310 5,490
25/05/2026 5,900 -0.43 (-6.79%) 3,000 17.68 0 0 6,330 6,770 5,890
22/05/2026 6,330 -0.47 (-6.91%) 200 1.27 0 0 6,800 7,270 6,330
21/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,270 6,330
20/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,270 6,330
19/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,270 6,330
18/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,270 6,330
15/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,270 6,330
14/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,270 6,330
13/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,270 6,330
12/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,270 6,330
11/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,270 6,330
08/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,270 6,330
07/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,270 6,330
06/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,270 6,330
05/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,270 6,330
04/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,270 6,330
29/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,270 6,330
28/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,270 6,330
24/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,270 6,330
23/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,270 6,330
22/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,270 6,330
21/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,270 6,330
20/04/2026 6,800 0 (0%) 0 0 0 0 6,800 7,270 6,330
17/04/2026 6,800 0.4 (6.25%) 500 3.41 0 0 6,400 6,840 5,960
16/04/2026 6,400 0 (0%) 0 0 0 0 6,400 6,840 5,960
15/04/2026 6,400 0.4 (6.67%) 1,000 6.4 0 0 6,000 6,420 5,580
14/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,420 5,580
13/04/2026 6,000 -0.13 (-2.12%) 100 0.6 0 0 6,130 6,550 5,710
10/04/2026 6,130 0.28 (4.79%) 300 1.78 0 0 5,850 6,250 5,450
09/04/2026 5,850 0 (0%) 0 0 0 0 5,850 6,250 5,450
08/04/2026 5,850 0 (0%) 200 1.17 0 0 5,850 6,250 5,450
07/04/2026 5,850 -0.43 (-6.85%) 1,700 10.97 0 0 6,280 6,710 5,850
06/04/2026 6,280 0 (0%) 0 0 0 0 6,280 6,710 5,850
03/04/2026 6,280 0 (0%) 0 0 0 0 6,280 6,710 5,850
02/04/2026 6,280 0 (0%) 0 0 0 0 6,280 6,710 5,850
01/04/2026 6,280 0 (0%) 0 0 0 0 6,280 6,710 5,850
31/03/2026 6,280 0 (0%) 0 0 0 0 6,280 6,710 5,850
30/03/2026 6,280 0 (0%) 2,000 12.56 0 0 6,280 6,710 5,850
27/03/2026 6,280 -0.45 (-6.69%) 600 3.76 0 0 6,730 7,200 6,260
26/03/2026 6,730 0.43 (6.83%) 100 0.67 0 0 6,300 6,740 5,860
25/03/2026 6,300 0 (0%) 0 0 0 0 6,300 6,740 5,860
24/03/2026 6,300 0 (0%) 0 0 0 0 6,300 6,740 5,860
23/03/2026 6,300 0 (0%) 0 0 0 0 6,300 6,740 5,860
20/03/2026 6,300 0 (0%) 0 0 0 0 6,300 6,740 5,860
19/03/2026 6,300 0.1 (1.61%) 100 0.63 0 0 6,200 6,630 5,770
18/03/2026 6,200 0 (0%) 0 0 0 0 6,200 6,630 5,770
17/03/2026 6,200 0 (0%) 0 0 0 0 6,200 6,630 5,770
16/03/2026 6,200 0 (0%) 0 0 0 0 6,200 6,630 5,770
13/03/2026 6,200 0 (0%) 0 0 0 0 6,200 6,630 5,770
12/03/2026 6,200 0 (0%) 0 0 0 0 6,200 6,630 5,770
11/03/2026 6,200 0.4 (6.9%) 100 0.62 0 0 5,800 6,200 5,400
10/03/2026 5,800 0 (0%) 500 2.9 0 0 5,800 6,200 5,400
09/03/2026 5,800 -0.08 (-1.36%) 200 1.17 0 0 5,880 6,290 5,470
06/03/2026 5,880 -0.43 (-6.81%) 100 0.59 0 0 6,310 6,750 5,870
05/03/2026 6,310 0.4 (6.77%) 1,100 6.89 0 0 5,910 6,320 5,500
04/03/2026 5,910 -0.44 (-6.93%) 300 1.86 0 0 6,350 6,790 5,910
03/03/2026 6,350 0.17 (2.75%) 700 4.46 0 0 6,180 6,610 5,750
02/03/2026 6,180 0.39 (6.74%) 400 2.36 0 0 5,790 6,190 5,390
27/02/2026 5,790 0.01 (0.17%) 400 2.32 0 0 5,780 6,180 5,380
26/02/2026 5,780 -0.42 (-6.77%) 1,600 9.25 0 0 6,200 6,630 5,770
25/02/2026 6,200 0 (0%) 0 0 0 0 6,200 6,630 5,770
24/02/2026 6,200 0 (0%) 0 0 0 0 6,200 6,630 5,770
23/02/2026 6,200 0.4 (6.9%) 100 0.62 0 0 5,800 6,200 5,400
13/02/2026 5,800 -0.4 (-6.45%) 2,100 12.18 0 0 6,200 6,630 5,770
12/02/2026 6,200 0 (0%) 100 0.62 0 0 6,200 6,630 5,770
11/02/2026 6,200 0 (0%) 0 0 0 0 6,200 6,630 5,770
10/02/2026 6,200 0.21 (3.51%) 100 0.62 0 0 5,990 6,400 5,580
09/02/2026 5,990 -0.01 (-0.17%) 500 3.01 0 0 6,000 6,420 5,580
06/02/2026 6,000 -0.4 (-6.25%) 100 0.6 0 0 6,400 6,840 5,960
05/02/2026 6,400 -0.02 (-0.31%) 300 1.92 0 0 6,420 6,860 5,980
04/02/2026 6,420 0.42 (7.%) 300 1.93 0 0 6,000 6,420 5,580
03/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,420 5,580
02/02/2026 6,000 0 (0%) 0 0 0 0 6,000 6,420 5,580
30/01/2026 6,000 -0.11 (-1.8%) 100 0.6 0 0 6,110 6,530 5,690
29/01/2026 6,110 -0.45 (-6.86%) 200 1.22 0 0 6,560 7,010 6,110
28/01/2026 6,560 0 (0%) 0 0 0 0 6,560 7,010 6,110
27/01/2026 6,560 0.42 (6.84%) 1,000 5.82 0 0 6,140 6,560 5,720
26/01/2026 6,140 -0.46 (-6.97%) 500 3.07 0 0 6,600 7,060 6,140
23/01/2026 6,600 0 (0%) 0 0 0 0 6,600 7,060 6,140
22/01/2026 6,600 -0.49 (-6.91%) 600 3.96 0 0 7,090 7,580 6,600
21/01/2026 7,090 0 (0%) 100 0.71 0 0 7,090 7,580 6,600
20/01/2026 7,090 0.42 (6.3%) 200 1.42 0 0 6,670 7,130 6,210
19/01/2026 6,670 0.43 (6.89%) 1,600 10.67 0 0 6,240 6,670 5,810
16/01/2026 6,240 0 (0%) 0 0 0 0 6,240 6,670 5,810
15/01/2026 6,240 -0.46 (-6.87%) 1,500 9.36 0 0 6,700 7,160 6,240
14/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,160 6,240
13/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,160 6,240
12/01/2026 6,700 0 (0%) 1,400 8.8 0 0 6,700 7,160 6,240
09/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,160 6,240
08/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,160 6,240
07/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,160 6,240
06/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,160 6,240
05/01/2026 6,700 -0.12 (-1.76%) 300 2.01 0 0 6,820 7,290 6,350
31/12/2025 6,820 0 (0%) 0 0 0 0 6,820 7,290 6,350
30/12/2025 6,820 0 (0%) 0 0 0 0 6,820 7,290 6,350
29/12/2025 6,820 0.44 (6.9%) 200 1.32 0 0 6,380 6,820 5,940
26/12/2025 6,380 0 (0%) 1,200 7.66 0 0 6,380 6,820 5,940
25/12/2025 6,380 0 (0%) 2,100 13.4 0 0 6,380 6,820 5,940
24/12/2025 6,380 0 (0%) 0 0 0 0 6,380 6,820 5,940
23/12/2025 6,380 0 (0%) 7,200 45.9 0 0 6,380 6,820 5,940
22/12/2025 6,380 0 (0%) 0 0 0 0 6,380 6,820 5,940
19/12/2025 6,380 -0.47 (-6.86%) 3,800 24.3 0 0 6,850 7,320 6,380
18/12/2025 6,850 0 (0%) 0 0 0 0 6,850 7,320 6,380
17/12/2025 6,850 0 (0%) 0 0 0 0 6,850 7,320 6,380
16/12/2025 6,850 0 (0%) 0 0 0 0 6,850 7,320 6,380
15/12/2025 6,850 0 (0%) 0 0 0 0 6,850 7,320 6,380
12/12/2025 6,850 0 (0%) 0 0 0 0 6,850 7,320 6,380
11/12/2025 6,850 -0.09 (-1.3%) 1,900 12.46 0 0 6,940 7,420 6,460
10/12/2025 6,940 0 (0%) 0 0 0 0 6,940 7,420 6,460
09/12/2025 6,940 0 (0%) 0 0 0 0 6,940 7,420 6,460

Dữ liệu lịch sử - BSC

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