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
15/09/2026 7,100 0 (0%) 0 0 0 0 7,100 0 0
14/09/2026 7,100 0.1 (1.43%) 3,001 21.1 0 0 7,000 7,700 6,300
11/09/2026 7,000 -0.1 (-1.41%) 2,900 20.33 0 0 7,100 7,800 6,400
10/09/2026 7,100 0 (0%) 4,407 31.46 0 0 7,100 7,800 6,400
09/09/2026 7,100 0 (0%) 1,000 7.1 0 0 7,100 7,800 6,400
08/09/2026 7,100 0 (0%) 11,800 83.78 0 0 7,100 7,800 6,400
07/09/2026 7,100 0 (0%) 13,000 92.3 0 0 7,100 7,800 6,400
04/09/2026 7,100 0.1 (1.43%) 9,439 67. 0 0 7,000 7,700 6,300
03/09/2026 7,000 -0.1 (-1.41%) 12,711 89.45 0 0 7,100 7,800 6,400
28/08/2026 7,100 0 (0%) 6,200 43.78 0 0 7,100 7,800 6,400
27/08/2026 7,100 -0.1 (-1.39%) 1,101 7.82 0 0 7,200 7,900 6,500
26/08/2026 7,200 0 (0%) 100 0.72 0 0 7,200 7,900 6,500
25/08/2026 7,200 0.1 (1.41%) 13,015 92.27 0 0 7,100 7,800 6,400
24/08/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
21/08/2026 7,100 0 (0%) 26,048 184.92 0 0 7,100 7,800 6,400
20/08/2026 7,100 0 (0%) 13,959 98.93 0 0 7,100 7,800 6,400
19/08/2026 7,100 0 (0%) 400 2.81 0 0 7,100 7,800 6,400
18/08/2026 7,100 0.1 (1.43%) 400 2.84 0 0 7,000 7,700 6,300
17/08/2026 7,000 -0.1 (-1.41%) 21,105 149.3 0 0 7,100 7,800 6,400
14/08/2026 7,100 0.1 (1.43%) 9,300 66.03 0 0 7,000 7,700 6,300
13/08/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
12/08/2026 7,000 -0.1 (-1.41%) 3,900 27.3 0 0 7,100 7,800 6,400
11/08/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
10/08/2026 7,100 0 (0%) 11,200 78.9 0 0 7,100 7,800 6,400
07/08/2026 7,100 0 (0%) 1 0.01 0 0 7,100 7,800 6,400
06/08/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
05/08/2026 7,100 0.1 (1.43%) 6,000 42.6 0 0 7,000 7,700 6,300
04/08/2026 7,000 -0.1 (-1.41%) 10,400 72.96 0 0 7,100 7,800 6,400
03/08/2026 7,100 0 (0%) 5,300 37.63 0 0 7,100 7,800 6,400
31/07/2026 7,100 0 (0%) 1,512 10.74 0 0 7,100 7,800 6,400
30/07/2026 7,100 0.1 (1.43%) 2,900 20.59 0 0 7,000 7,700 6,300
29/07/2026 7,000 -0.1 (-1.41%) 7,138 51.37 0 0 7,100 7,800 6,400
28/07/2026 7,100 -0.1 (-1.39%) 1,315 9.35 0 0 7,200 7,900 6,500
27/07/2026 7,200 0 (0%) 6,650 47.88 0 0 7,200 7,900 6,500
24/07/2026 7,200 0.1 (1.41%) 12,901 91.65 0 0 7,100 7,800 6,400
23/07/2026 7,100 0 (0%) 3,500 24.85 0 0 7,100 7,800 6,400
22/07/2026 7,100 -0.1 (-1.39%) 6,500 46.15 0 0 7,200 7,900 6,500
21/07/2026 7,200 0.1 (1.41%) 29,100 208.45 0 0 7,100 7,800 6,400
20/07/2026 7,100 0 (0%) 1,100 7.82 0 0 7,100 7,800 6,400
17/07/2026 7,100 0.1 (1.43%) 20,002 142.38 0 0 7,000 7,700 6,300
16/07/2026 7,000 0 (0%) 5,400 37.82 0 0 7,000 7,700 6,300
15/07/2026 7,000 0 (0%) 15,300 107.1 0 0 7,000 7,700 6,300
14/07/2026 7,000 0 (0%) 17,800 124.62 0 0 7,000 7,700 6,300
13/07/2026 7,000 -0.1 (-1.41%) 1,401 9.81 0 0 7,100 7,800 6,400
10/07/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
09/07/2026 7,100 0 (0%) 34 0.24 0 0 7,100 7,800 6,400
08/07/2026 7,100 0.1 (1.43%) 1,913 13.59 0 0 7,000 7,700 6,300
07/07/2026 7,000 0 (0%) 2,600 18.41 0 0 7,000 7,700 6,300
06/07/2026 7,000 0 (0%) 5,400 38.29 0 0 7,000 7,700 6,300
03/07/2026 7,000 0 (0%) 5,000 35 0 0 7,000 7,700 6,300
02/07/2026 7,000 -0.3 (-4.11%) 11,200 78.7 0 0 7,300 8,000 6,600
01/07/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
30/06/2026 7,300 0.2 (2.82%) 2,200 15.45 0 0 7,100 7,800 6,400
29/06/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
26/06/2026 7,100 0 (0%) 1,100 7.81 0 0 7,100 7,800 6,400
25/06/2026 7,100 0 (0%) 3,200 22.52 0 0 7,100 7,800 6,400
24/06/2026 7,100 0 (0%) 10,500 73.65 0 0 7,100 7,800 6,400
23/06/2026 7,100 0 (0%) 1 0.01 0 0 7,100 7,800 6,400
22/06/2026 7,100 -0.1 (-1.39%) 4,200 29.8 0 0 7,200 7,900 6,500
19/06/2026 7,200 0.2 (2.86%) 4,400 31.52 0 0 7,000 7,700 6,300
18/06/2026 7,000 -0.2 (-2.78%) 23,610 165.27 0 0 7,200 7,900 6,500
17/06/2026 7,200 0.2 (2.86%) 500 3.54 0 0 7,000 7,700 6,300
16/06/2026 7,000 -0.1 (-1.41%) 12,000 84.34 0 0 7,100 7,800 6,400
15/06/2026 7,100 -0.1 (-1.39%) 16,700 117.29 0 0 7,200 7,900 6,500
12/06/2026 7,200 0.1 (1.41%) 503 3.7 0 0 7,100 7,800 6,400
11/06/2026 7,100 0.1 (1.43%) 6,300 44.14 0 0 7,000 7,700 6,300
10/06/2026 7,000 -0.3 (-4.11%) 28,100 197.38 0 0 7,300 8,000 6,600
09/06/2026 7,300 -0.2 (-2.67%) 8,100 60.2 0 0 7,500 8,200 6,800
08/06/2026 7,500 0.6 (8.7%) 223,500 1,676.24 0 0 6,900 7,500 6,300
05/06/2026 6,900 -0.3 (-4.17%) 8,901 64.96 0 0 7,200 7,900 6,500
04/06/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
03/06/2026 7,200 0 (0%) 16,000 115.25 0 0 7,200 7,900 6,500
02/06/2026 7,200 -0.1 (-1.37%) 8,700 62.95 0 0 7,300 8,000 6,600
01/06/2026 7,300 0 (0%) 20,600 150.42 0 0 7,300 8,000 6,600
29/05/2026 7,300 0 (0%) 11,703 85.58 0 0 7,300 8,000 6,600
28/05/2026 7,300 0.1 (1.39%) 5,100 37.25 0 0 7,200 7,900 6,500
27/05/2026 7,200 0 (0%) 11,500 82.8 0 0 7,200 7,900 6,500
26/05/2026 7,200 -0.4 (-5.26%) 1,300 9.96 0 0 7,600 8,300 6,900
25/05/2026 7,600 0.6 (8.57%) 39,900 302.65 0 0 7,000 7,700 6,300
22/05/2026 7,000 -0.2 (-2.78%) 2,600 18.26 0 0 7,200 7,900 6,500
21/05/2026 7,200 0 (0%) 16,100 115.81 0 0 7,200 7,900 6,500
20/05/2026 7,200 0 (0%) 29,600 213.13 0 0 7,200 7,900 6,500
19/05/2026 7,200 0 (0%) 16,000 115.21 0 0 7,200 7,900 6,500
18/05/2026 7,200 -0.1 (-1.37%) 7,800 56.62 0 0 7,300 8,000 6,600
15/05/2026 7,300 -0.1 (-1.35%) 12,438 92.03 0 0 7,400 8,100 6,700
14/05/2026 7,400 0.1 (1.37%) 8,601 63.34 0 0 7,300 8,000 6,600
13/05/2026 7,900 0 (0%) 21,710 171.51 0 0 7,900 8,600 7,200
12/05/2026 7,900 -0.1 (-1.25%) 8,800 69.52 0 0 8,000 8,800 7,200
11/05/2026 8,000 0 (0%) 6,711 53.03 0 0 8,000 8,800 7,200
08/05/2026 8,000 0 (0%) 91 0.74 0 0 8,000 8,800 7,200
07/05/2026 8,000 0 (0%) 1,660 13.32 0 0 8,000 8,800 7,200
06/05/2026 8,000 0 (0%) 2,584 20.77 0 0 8,000 8,800 7,200
05/05/2026 8,000 -0.1 (-1.23%) 7,700 61.46 0 0 8,100 8,900 7,300
04/05/2026 8,100 0.3 (3.85%) 3,618 28.9 0 0 7,800 8,500 7,100
29/04/2026 7,800 0.1 (1.3%) 25,500 198.59 0 0 7,700 8,400 7,000
28/04/2026 7,700 0 (0%) 8,200 63.14 0 0 7,700 8,400 7,000
24/04/2026 7,700 0 (0%) 16,400 126.16 0 0 7,700 8,400 7,000
23/04/2026 7,700 -0.1 (-1.28%) 700 5.39 0 0 7,800 8,500 7,100
22/04/2026 7,800 0.1 (1.3%) 24,100 185.69 0 0 7,700 8,400 7,000
21/04/2026 7,700 0 (0%) 3,100 23.87 0 0 7,700 8,400 7,000
20/04/2026 7,700 0.1 (1.32%) 18,500 142.43 0 0 7,600 8,300 6,900
17/04/2026 7,600 0 (0%) 1,200 9.13 0 0 7,600 8,300 6,900
16/04/2026 7,600 0 (0%) 101 0.77 0 0 7,600 8,300 6,900
15/04/2026 7,600 0 (0%) 1,100 8.36 0 0 7,600 8,300 6,900
14/04/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
13/04/2026 7,600 0 (0%) 300 2.29 0 0 7,600 8,300 6,900
10/04/2026 7,600 0 (0%) 2,000 15.2 0 0 7,600 8,300 6,900
09/04/2026 7,600 0 (0%) 9,100 69.16 0 0 7,600 8,300 6,900
08/04/2026 7,600 0.1 (1.33%) 5,200 39.02 0 0 7,500 8,200 6,800
07/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
06/04/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
03/04/2026 7,500 0 (0%) 18,860 141.47 0 0 7,500 8,200 6,800
02/04/2026 7,500 -0.1 (-1.32%) 22,900 171.75 0 0 7,600 8,300 6,900
01/04/2026 7,600 0 (0%) 2,200 16.71 0 0 7,600 8,300 6,900
31/03/2026 7,600 0.1 (1.33%) 6,400 48.61 0 0 7,500 8,200 6,800
30/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
27/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
26/03/2026 7,500 -0.1 (-1.32%) 200 1.5 0 0 7,600 8,300 6,900
25/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
24/03/2026 7,600 0.2 (2.7%) 4,100 31.04 0 0 7,400 8,100 6,700
23/03/2026 7,400 -0.1 (-1.33%) 40,900 302.66 0 0 7,500 8,200 6,800
20/03/2026 7,500 0 (0%) 4,400 33 0 0 7,500 8,200 6,800
19/03/2026 7,500 -0.1 (-1.32%) 1,000 7.5 0 0 7,600 8,300 6,900
18/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
17/03/2026 7,600 0 (0%) 201 1.53 0 0 7,600 8,300 6,900
16/03/2026 7,600 0.1 (1.33%) 2,300 17.46 0 0 7,500 8,200 6,800

Dữ liệu lịch sử - BSC

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