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 6,600 0 (0%) 0 0 0 0 6,600 0 0
19/06/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
18/06/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
17/06/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
16/06/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
15/06/2026 6,600 0 (0%) 100 0.66 0 0 6,600 7,500 5,700
12/06/2026 6,600 0 (0%) 100 0.66 0 0 6,600 7,500 5,700
11/06/2026 6,600 0 (0%) 400 2.64 0 0 6,600 7,500 5,700
10/06/2026 7,500 -0.1 (-1.32%) 701 4.66 0 0 7,600 8,700 6,500
09/06/2026 7,600 0.9 (13.43%) 100 0.76 0 0 6,700 7,700 5,700
08/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
05/06/2026 6,700 0.8 (13.56%) 100 0.67 0 0 5,900 6,700 5,100
04/06/2026 5,900 0 (0%) 1 0.01 0 0 5,900 6,700 5,100
03/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
02/06/2026 5,900 0 (0%) 500 2.95 0 0 5,900 6,700 5,100
01/06/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
29/05/2026 5,900 -0.8 (-11.94%) 100 0.59 0 0 6,700 7,700 5,700
28/05/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
27/05/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
26/05/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
25/05/2026 6,700 0.8 (13.56%) 201 1.35 0 0 5,900 6,700 5,100
22/05/2026 5,900 -0.3 (-4.84%) 100 0.59 0 0 6,200 7,100 5,300
21/05/2026 6,200 -0.7 (-10.14%) 100 0.62 0 0 6,900 7,900 5,900
20/05/2026 6,800 -0.5 (-6.85%) 836 5.72 0 0 7,300 8,300 6,300
19/05/2026 7,300 0.8 (12.31%) 200 1.38 0 0 6,500 7,400 5,600
18/05/2026 6,500 -1.1 (-14.47%) 600 3.92 0 0 7,600 8,700 6,500
15/05/2026 7,600 0 (0%) 1 0.01 0 0 7,600 8,700 6,500
14/05/2026 7,600 0.9 (13.43%) 100 0.76 0 0 6,700 7,700 5,700
13/05/2026 6,300 -0.6 (-8.7%) 400 2.67 0 0 6,900 7,900 5,900
12/05/2026 6,900 0.8 (13.11%) 100 0.69 0 0 6,100 7,000 5,200
11/05/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
08/05/2026 6,800 0.8 (13.33%) 1,200 7.28 0 0 6,000 6,900 5,100
07/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
06/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
05/05/2026 6,000 -0.7 (-10.45%) 100 0.6 0 0 6,700 7,700 5,700
04/05/2026 6,700 0 (0%) 100 0.67 0 0 6,700 7,700 5,700
29/04/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
28/04/2026 6,700 -0.1 (-1.47%) 200 1.34 0 0 6,800 7,800 5,800
24/04/2026 6,800 0 (0%) 300 2.04 0 0 6,800 7,800 5,800
23/04/2026 6,800 -0.1 (-1.45%) 400 2.72 0 0 6,900 7,900 5,900
22/04/2026 6,900 0.8 (13.11%) 200 1.38 0 0 6,100 7,000 5,200
21/04/2026 6,100 0 (0%) 10 0.06 0 0 6,100 7,000 5,200
20/04/2026 6,100 -0.7 (-10.29%) 1,000 6.1 0 0 6,800 7,800 5,800
17/04/2026 6,900 0 (0%) 200 1.35 0 0 6,900 7,900 5,900
16/04/2026 6,600 0.3 (4.76%) 200 1.37 0 0 6,300 7,200 5,400
15/04/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
14/04/2026 6,300 0 (0%) 2,100 13.15 0 0 6,300 7,200 5,400
13/04/2026 6,300 0 (0%) 150 0.95 0 0 6,300 7,200 5,400
10/04/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
09/04/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
08/04/2026 6,300 -0.7 (-10%) 300 1.89 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%) 75 0.45 0 0 7,000 8,000 6,000
03/04/2026 7,000 0 (0%) 30 0.19 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 0.2 (2.94%) 100 0.7 0 0 6,800 7,800 5,800
31/03/2026 6,800 -0.8 (-10.53%) 100 0.68 0 0 7,600 8,700 6,500
30/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
27/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
26/03/2026 7,600 0 (0%) 400 3.04 0 0 7,600 8,700 6,500
25/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
24/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
23/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
20/03/2026 7,600 0.9 (13.43%) 100 0.76 0 0 6,700 7,700 5,700
19/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
18/03/2026 6,700 0 (0%) 10 0.07 0 0 6,700 7,700 5,700
17/03/2026 6,700 0 (0%) 33 0.22 0 0 6,700 7,700 5,700
16/03/2026 6,600 0.5 (8.2%) 311 2.09 0 0 6,100 7,000 5,200
13/03/2026 6,100 0 (0%) 21 0.13 0 0 6,100 7,000 5,200
12/03/2026 6,400 0.5 (8.47%) 90,300 550.92 0 0 5,900 6,700 5,100
11/03/2026 5,800 -0.8 (-12.12%) 408,023 2,406.53 0 0 6,600 7,500 5,700
10/03/2026 6,600 0 (0%) 200 1.32 0 0 6,600 7,500 5,700
09/03/2026 6,600 0.4 (6.45%) 200 1.31 0 0 6,200 7,100 5,300
06/03/2026 6,200 -0.6 (-8.82%) 100 0.62 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 0.6 (9.68%) 200 1.36 0 0 6,200 7,100 5,300
03/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
02/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
27/02/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
26/02/2026 6,200 0 (0%) 1 0.01 0 0 6,200 7,100 5,300
25/02/2026 6,200 -0.7 (-10.14%) 100 0.62 0 0 6,900 7,900 5,900
24/02/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
23/02/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
13/02/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
12/02/2026 6,900 0.1 (1.47%) 1,000 6.94 0 0 6,800 7,800 5,800
11/02/2026 6,900 0.3 (4.55%) 300 2.05 0 0 6,600 7,500 5,700
10/02/2026 6,600 0.8 (13.79%) 1,000 6.6 0 0 5,800 6,600 5,000
09/02/2026 5,800 -0.7 (-10.77%) 100 0.58 0 0 6,500 7,400 5,600
06/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
05/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
04/02/2026 6,500 0.8 (14.04%) 110 0.72 0 0 5,700 6,500 4,900
03/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
02/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
30/01/2026 5,700 -0.6 (-9.52%) 100 0.57 0 0 6,300 7,200 5,400
29/01/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
28/01/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
27/01/2026 6,300 -0.3 (-4.55%) 600 3.8 0 0 6,600 7,500 5,700
26/01/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
23/01/2026 6,600 0.8 (13.79%) 600 3.96 0 0 5,800 6,600 5,000
22/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
21/01/2026 5,800 -0.3 (-4.92%) 100 0.58 0 0 6,100 7,000 5,200
20/01/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
19/01/2026 6,100 0 (0%) 100 0.61 0 0 6,100 7,000 5,200
16/01/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
15/01/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
14/01/2026 5,600 -0.5 (-8.2%) 300 1.82 0 0 6,100 7,000 5,200
13/01/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
12/01/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
09/01/2026 6,100 -0.7 (-10.29%) 200 1.22 0 0 6,800 7,800 5,800
08/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
07/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
06/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
05/01/2026 6,800 0 (0%) 5 0.04 0 0 6,800 7,800 5,800
31/12/2025 6,900 0.9 (15%) 500 3.42 0 0 6,000 6,900 5,100
30/12/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
29/12/2025 6,000 -0.4 (-6.25%) 201 1.21 0 0 6,400 7,300 5,500
26/12/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
25/12/2025 6,400 0.3 (4.92%) 100 0.64 0 0 6,100 7,000 5,200
24/12/2025 6,100 -0.2 (-3.17%) 100 0.61 0 0 6,300 7,200 5,400
23/12/2025 6,300 0.8 (14.55%) 500 3.15 0 0 5,500 6,300 4,700
22/12/2025 5,500 0 (0%) 1 0.01 0 0 5,500 6,300 4,700

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