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
17/09/2026 7,100 0 (0%) 0 0 0 0 7,100 7,590 6,610
16/09/2026 7,100 0 (0%) 900 6.39 0 0 7,100 7,590 6,610
15/09/2026 7,100 -0.2 (-2.74%) 100 0.71 0 0 7,300 7,810 6,790
14/09/2026 7,300 0 (0%) 0 0 0 0 7,300 7,810 6,790
11/09/2026 7,300 -0.3 (-3.95%) 500 3.6 0 0 7,600 8,130 7,070
10/09/2026 7,600 -0.38 (-4.76%) 100 0.76 0 0 7,980 8,530 7,430
09/09/2026 7,980 0 (0%) 0 0 0 0 7,980 8,530 7,430
08/09/2026 7,980 0.49 (6.54%) 500 4 0 0 7,490 8,010 6,970
07/09/2026 7,490 0 (0%) 0 0 0 0 7,490 8,010 6,970
04/09/2026 7,490 0.47 (6.7%) 2,800 21.02 0 0 7,020 7,510 6,530
03/09/2026 7,020 -0.27 (-3.7%) 200 1.4 0 0 7,290 7,800 6,780
28/08/2026 7,290 0.22 (3.11%) 300 2.14 0 0 7,070 7,560 6,580
27/08/2026 7,070 0 (0%) 0 0 0 0 7,070 7,560 6,580
26/08/2026 7,070 0 (0%) 1,000 7.07 0 0 7,070 7,560 6,580
25/08/2026 7,070 -0.45 (-5.98%) 300 2.12 0 0 7,520 8,040 7,000
24/08/2026 7,520 0 (0%) 200 1.5 0 0 7,520 8,040 7,000
21/08/2026 7,520 0.49 (6.97%) 6,700 49.81 0 0 7,030 7,520 6,540
20/08/2026 7,030 0.03 (0.43%) 100 0.7 0 0 7,000 7,490 6,510
19/08/2026 7,000 0 (0%) 0 0 0 0 7,000 7,490 6,510
18/08/2026 7,000 0 (0%) 1,100 7.7 0 0 7,000 7,490 6,510
17/08/2026 7,000 -0.1 (-1.41%) 200 1.41 0 0 7,100 7,590 6,610
14/08/2026 7,100 -0.28 (-3.79%) 1,000 7.1 0 0 7,380 7,890 6,870
13/08/2026 7,380 0.48 (6.96%) 1,400 10.31 0 0 6,900 7,380 6,420
12/08/2026 6,900 -0.1 (-1.43%) 200 1.38 0 0 7,000 7,490 6,510
11/08/2026 7,000 0 (0%) 0 0 0 0 7,000 7,490 6,510
10/08/2026 7,000 0 (0%) 0 0 0 0 7,000 7,490 6,510
07/08/2026 7,000 0 (0%) 0 0 0 0 7,000 7,490 6,510
06/08/2026 7,000 -0.2 (-2.78%) 1,300 9.12 0 0 7,200 7,700 6,700
05/08/2026 7,200 0.14 (1.98%) 800 5.79 0 0 7,060 7,550 6,570
04/08/2026 7,060 -0.44 (-5.87%) 200 1.41 0 0 7,500 8,020 6,980
03/08/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
31/07/2026 7,500 0 (0%) 100 0.75 0 0 7,500 8,020 6,980
30/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
29/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
28/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
27/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
24/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
23/07/2026 7,500 0.05 (0.67%) 200 1.45 0 0 7,450 7,970 6,930
22/07/2026 7,450 0 (0%) 0 0 0 0 7,450 7,970 6,930
21/07/2026 7,450 0 (0%) 0 0 0 0 7,450 7,970 6,930
20/07/2026 7,450 -0.51 (-6.41%) 100 0.75 0 0 7,960 8,510 7,410
17/07/2026 7,960 0 (0%) 0 0 0 0 7,960 8,510 7,410
16/07/2026 7,960 0.46 (6.13%) 100 0.8 0 0 7,500 8,020 6,980
15/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
14/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
13/07/2026 7,500 -0.47 (-5.9%) 200 1.5 0 0 7,970 8,520 7,420
10/07/2026 7,970 0.49 (6.55%) 100 0.8 0 0 7,480 8,000 6,960
09/07/2026 7,480 0 (0%) 0 0 0 0 7,480 8,000 6,960
08/07/2026 7,480 0 (0%) 200 1.45 0 0 7,480 8,000 6,960
07/07/2026 7,480 0 (0%) 0 0 0 0 7,480 8,000 6,960
06/07/2026 7,480 0.14 (1.91%) 2,000 14.96 0 0 7,340 7,850 6,830
03/07/2026 7,340 -0.55 (-6.97%) 400 3.04 0 0 7,890 8,440 7,340
02/07/2026 7,890 0 (0%) 0 0 0 0 7,890 8,440 7,340
01/07/2026 7,890 0.07 (0.9%) 1,000 7.87 0 0 7,820 8,360 7,280
30/06/2026 7,820 0.03 (0.39%) 300 2.23 0 0 7,790 8,330 7,250
29/06/2026 7,790 0 (0%) 0 0 0 0 7,790 8,330 7,250
26/06/2026 7,790 -0.06 (-0.76%) 200 1.56 0 0 7,850 8,390 7,310
25/06/2026 7,850 0 (0%) 0 0 0 0 7,850 8,390 7,310
24/06/2026 7,850 0.05 (0.64%) 100 0.79 0 0 7,800 8,340 7,260
23/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,340 7,260
22/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,340 7,260
19/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,340 7,260
18/06/2026 7,800 0.16 (2.09%) 100 0.78 0 0 7,640 8,170 7,110
17/06/2026 7,640 0 (0%) 100 0.76 0 0 7,640 8,170 7,110
16/06/2026 7,640 0 (0%) 0 0 0 0 7,640 8,170 7,110
15/06/2026 7,640 0 (0%) 0 0 0 0 7,640 8,170 7,110
12/06/2026 7,640 0 (0%) 200 1.53 0 0 7,640 8,170 7,110
11/06/2026 7,640 -0.01 (-0.13%) 3,600 27.5 0 0 7,650 8,180 7,120
10/06/2026 7,650 0.42 (5.81%) 400 3.06 0 0 7,230 7,730 6,730
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

Dữ liệu lịch sử - BSC

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