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 7,230 0 (0%) 200 1.45 0 0 7,230 7,730 6,730
08/06/2026 7,230 -0.53 (-6.83%) 3,700 26.75 0 0 7,760 8,300 7,220
05/06/2026 7,760 0 (0%) 0 0 0 0 7,760 8,300 7,220
04/06/2026 7,760 0 (0%) 0 0 0 0 7,760 8,300 7,220
03/06/2026 7,760 -0.04 (-0.51%) 900 6.69 0 0 7,800 8,340 7,260
02/06/2026 7,800 0 (0%) 900 7.02 0 0 7,800 8,340 7,260
01/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,340 7,260
29/05/2026 7,800 0 (0%) 500 3.9 0 0 7,800 8,340 7,260
28/05/2026 7,800 0.04 (0.52%) 100 0.78 0 0 7,760 8,300 7,220
27/05/2026 7,760 -0.03 (-0.39%) 400 2.95 0 0 7,790 8,330 7,250
26/05/2026 7,790 0.19 (2.5%) 200 1.54 0 0 7,600 8,130 7,070
25/05/2026 7,600 0 (0%) 400 3.06 0 0 7,600 8,130 7,070
22/05/2026 7,600 0 (0%) 6,500 49.4 0 0 7,600 8,130 7,070
21/05/2026 7,600 0 (0%) 0 0 0 0 7,600 8,130 7,070
20/05/2026 7,600 -0.13 (-1.68%) 1,600 12.33 0 0 7,730 8,270 7,190
19/05/2026 7,730 0.43 (5.89%) 8,200 62.74 0 0 7,300 7,810 6,790
18/05/2026 7,300 -0.29 (-3.82%) 1,300 9.32 0 0 7,590 8,120 7,060
15/05/2026 7,590 -0.01 (-0.13%) 13,800 104.88 0 0 7,600 8,130 7,070
14/05/2026 7,600 0 (0%) 5,600 42.51 0 0 7,600 8,130 7,070
13/05/2026 7,600 -0.09 (-1.17%) 3,600 27.41 0 0 7,690 8,220 7,160
12/05/2026 7,690 0.08 (1.05%) 3,200 24.34 0 0 7,610 8,140 7,080
11/05/2026 7,610 0 (0%) 0 0 0 0 7,610 8,140 7,080
08/05/2026 7,610 0.35 (4.82%) 3,600 26.21 0 0 7,260 7,760 6,760
07/05/2026 7,260 -0.54 (-6.92%) 6,300 45.75 0 0 7,800 8,340 7,260
06/05/2026 7,800 0 (0%) 2,100 16.38 0 0 7,800 8,340 7,260
05/05/2026 7,800 -0.24 (-2.99%) 1,000 7.94 0 0 8,040 8,600 7,480
04/05/2026 8,040 0.14 (1.77%) 100 0.8 0 0 7,900 8,450 7,350
29/04/2026 7,900 0.2 (2.6%) 100 0.79 0 0 7,700 8,230 7,170
28/04/2026 7,700 0 (0%) 0 0 0 0 7,700 8,230 7,170
24/04/2026 7,700 0.05 (0.65%) 100 0.77 0 0 7,650 8,180 7,120
23/04/2026 7,650 0.08 (1.06%) 5,300 40.55 0 0 7,570 8,090 7,050
22/04/2026 7,570 0.02 (0.26%) 100 0.76 0 0 7,550 8,070 7,030
21/04/2026 7,550 -0.44 (-5.51%) 1,100 8.75 0 0 7,990 8,540 7,440
20/04/2026 7,990 -0.01 (-0.13%) 400 3.07 0 0 8,000 8,560 7,440
17/04/2026 8,000 0 (0%) 5,100 40.74 0 0 8,000 8,560 7,440
16/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
15/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
14/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
13/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
10/04/2026 8,000 0.01 (0.13%) 200 1.61 0 0 7,990 8,540 7,440
09/04/2026 7,990 0 (0%) 0 0 0 0 7,990 8,540 7,440
08/04/2026 7,990 0 (0%) 100 0.8 0 0 7,990 8,540 7,440
07/04/2026 7,990 0 (0%) 0 0 0 0 7,990 8,540 7,440
06/04/2026 7,990 0 (0%) 0 0 0 0 7,990 8,540 7,440
03/04/2026 7,990 0.29 (3.77%) 1,000 7.33 0 0 7,700 8,230 7,170
02/04/2026 7,700 0 (0%) 0 0 0 0 7,700 8,230 7,170
01/04/2026 7,700 0.3 (4.05%) 10,900 83.91 0 0 7,400 7,910 6,890
31/03/2026 7,400 0 (0%) 500 3.7 0 0 7,400 7,910 6,890
30/03/2026 7,400 -0.24 (-3.14%) 5,200 38.5 0 0 7,640 8,170 7,110
27/03/2026 7,640 0.12 (1.6%) 500 3.69 0 0 7,520 8,040 7,000
26/03/2026 7,520 0 (0%) 0 0 0 0 7,520 8,040 7,000
25/03/2026 7,520 0.12 (1.62%) 8,200 61.6 0 0 7,400 7,910 6,890
24/03/2026 7,400 -0.08 (-1.07%) 7,100 53. 0 0 7,480 8,000 6,960
23/03/2026 7,480 0 (0%) 0 0 0 0 7,480 8,000 6,960
20/03/2026 7,480 0 (0%) 0 0 0 0 7,480 8,000 6,960
19/03/2026 7,480 -0.12 (-1.58%) 2,700 20.2 0 0 7,600 8,130 7,070
18/03/2026 7,600 0.1 (1.33%) 4,100 31.16 0 0 7,500 8,020 6,980
17/03/2026 7,500 -0.15 (-1.96%) 4,600 34.5 0 0 7,650 8,180 7,120
16/03/2026 7,650 0 (0%) 0 0 0 0 7,650 8,180 7,120
13/03/2026 7,650 0.16 (2.14%) 2,100 15.84 0 0 7,490 8,010 6,970
12/03/2026 7,490 0.15 (2.04%) 900 6.69 0 0 7,340 7,850 6,830
11/03/2026 7,340 0.36 (5.16%) 400 2.94 0 0 6,980 7,460 6,500
10/03/2026 6,980 0 (0%) 500 3.49 0 0 6,980 7,460 6,500
09/03/2026 6,980 -0.17 (-2.38%) 10,000 69.82 0 0 7,150 7,650 6,650
06/03/2026 7,150 -0.05 (-0.69%) 4,100 29.32 0 0 7,200 7,700 6,700
05/03/2026 7,200 0 (0%) 900 6.48 0 0 7,200 7,700 6,700
04/03/2026 7,200 0 (0%) 0 0 0 0 7,200 7,700 6,700
03/03/2026 7,200 0 (0%) 0 0 0 0 7,200 7,700 6,700
02/03/2026 7,200 0 (0%) 0 0 0 0 7,200 7,700 6,700
27/02/2026 7,200 0.05 (0.7%) 3,400 24.48 0 0 7,150 7,650 6,650
26/02/2026 7,150 0.04 (0.56%) 200 1.45 0 0 7,110 7,600 6,620
25/02/2026 7,110 -0.48 (-6.32%) 600 4.27 0 0 7,590 8,120 7,060
24/02/2026 7,590 0.1 (1.34%) 900 6.64 0 0 7,490 8,010 6,970
23/02/2026 7,490 0.18 (2.46%) 1,900 14.18 0 0 7,310 7,820 6,800
13/02/2026 7,310 0 (0%) 0 0 0 0 7,310 7,820 6,800
12/02/2026 7,310 0.31 (4.43%) 400 2.83 0 0 7,000 7,490 6,510
11/02/2026 7,000 0 (0%) 0 0 0 0 7,000 7,490 6,510
10/02/2026 7,000 0 (0%) 0 0 0 0 7,000 7,490 6,510
09/02/2026 7,000 0.06 (0.86%) 600 4.2 0 0 6,940 7,420 6,460
06/02/2026 6,940 -0.36 (-4.93%) 2,500 17.59 0 0 7,300 7,810 6,790
05/02/2026 7,300 0 (0%) 0 0 0 0 7,300 7,810 6,790
04/02/2026 7,300 -0.1 (-1.35%) 500 3.58 0 0 7,400 7,910 6,890
03/02/2026 7,400 0.1 (1.37%) 2,100 14.96 0 0 7,300 7,810 6,790
02/02/2026 7,300 -0.15 (-2.01%) 5,100 37.23 0 0 7,450 7,970 6,930
30/01/2026 7,450 0.02 (0.27%) 500 3.68 0 0 7,430 7,950 6,910
29/01/2026 7,430 0 (0%) 100 0.74 0 0 7,430 7,950 6,910
28/01/2026 7,430 0 (0%) 0 0 0 0 7,430 7,950 6,910
27/01/2026 7,430 -0.02 (-0.27%) 1,100 8.16 0 0 7,450 7,970 6,930
26/01/2026 7,450 -0.04 (-0.53%) 4,200 31.32 0 0 7,490 8,010 6,970
23/01/2026 7,490 -0.01 (-0.13%) 12,000 85.53 0 0 7,500 8,020 6,980
22/01/2026 7,500 0 (0%) 100 0.75 0 0 7,500 8,020 6,980
21/01/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
20/01/2026 7,500 -0.1 (-1.32%) 4,300 32.4 0 0 7,600 8,130 7,070
19/01/2026 7,600 -0.07 (-0.91%) 5,700 43.09 0 0 7,670 8,200 7,140
16/01/2026 7,670 0 (0%) 0 0 0 0 7,670 8,200 7,140
15/01/2026 7,670 0.27 (3.65%) 800 6.17 0 0 7,400 7,910 6,890
14/01/2026 7,400 -0.06 (-0.8%) 2,500 18.54 0 0 7,460 7,980 6,940
13/01/2026 7,460 -0.04 (-0.53%) 2,200 16.42 0 0 7,500 8,020 6,980
12/01/2026 7,500 0 (0%) 2,400 18.05 0 0 7,500 8,020 6,980
09/01/2026 7,500 -0.44 (-5.54%) 1,000 7.56 0 0 7,940 8,490 7,390
08/01/2026 7,940 0 (0%) 200 1.59 0 0 7,940 8,490 7,390
07/01/2026 7,940 0 (0%) 0 0 0 0 7,940 8,490 7,390
06/01/2026 7,940 0 (0%) 200 1.59 0 0 7,940 8,490 7,390
05/01/2026 7,940 0 (0%) 0 0 0 0 7,940 8,490 7,390
31/12/2025 7,940 0.43 (5.73%) 2,400 18.64 0 0 7,510 8,030 6,990
30/12/2025 7,510 0.01 (0.13%) 200 1.5 0 0 7,500 8,020 6,980
29/12/2025 7,500 -0.01 (-0.13%) 900 6.78 0 0 7,510 8,030 6,990
26/12/2025 7,510 -0.48 (-6.01%) 400 3.02 0 0 7,990 8,540 7,440
25/12/2025 7,990 0.19 (2.44%) 1,200 9.38 0 0 7,800 8,340 7,260
24/12/2025 7,800 -0.19 (-2.38%) 100 0.78 0 0 7,990 8,540 7,440
23/12/2025 7,990 0 (0%) 200 1.6 0 0 7,990 8,540 7,440
22/12/2025 7,990 0 (0%) 0 0 0 0 7,990 8,540 7,440
19/12/2025 7,990 0 (0%) 0 0 0 0 7,990 8,540 7,440
18/12/2025 7,990 0 (0%) 0 0 0 0 7,990 8,540 7,440
17/12/2025 7,990 0.42 (5.55%) 500 3.95 0 0 7,570 8,090 7,050
16/12/2025 7,570 0 (0%) 0 0 0 0 7,570 8,090 7,050
15/12/2025 7,570 0.04 (0.53%) 2,300 17.39 0 0 7,530 8,050 7,010
12/12/2025 7,530 -0.56 (-6.92%) 61,000 490.59 0 0 8,090 8,650 7,530
11/12/2025 8,090 0 (0%) 100 0.81 0 0 8,090 8,650 7,530
10/12/2025 8,090 -0.2 (-2.41%) 4,100 33.03 0 0 8,290 8,870 7,710
09/12/2025 8,290 0 (0%) 0 0 0 0 8,290 8,870 7,710

Dữ liệu lịch sử - BSC

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