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
13/08/2026 5,300 -0.1 (-1.85%) 6,500 34.47 0 0 5,400 6,200 4,600
12/08/2026 5,500 0.1 (1.85%) 7,359 39.99 0 0 5,400 6,200 4,600
11/08/2026 5,500 0.1 (1.85%) 3,309 17.89 0 0 5,400 6,200 4,600
10/08/2026 5,300 -0.1 (-1.85%) 8,800 47.1 0 0 5,400 6,200 4,600
07/08/2026 5,400 0.1 (1.89%) 5,539 29.9 0 0 5,300 6,000 4,600
06/08/2026 5,300 -0.3 (-5.36%) 11,642 62.12 0 0 5,600 6,400 4,800
05/08/2026 5,700 0 (0%) 8,507 48.03 0 0 5,700 6,500 4,900
04/08/2026 5,900 0.7 (13.46%) 12,760 72.38 0 0 5,200 5,900 4,500
03/08/2026 5,200 0 (0%) 3,569 18.42 0 0 5,200 5,900 4,500
31/07/2026 5,200 -0.1 (-1.89%) 1,024 5.32 0 0 5,300 6,000 4,600
30/07/2026 5,300 0.1 (1.92%) 9,000 47.61 0 0 5,200 5,900 4,500
29/07/2026 5,300 0.2 (3.92%) 14,000 72.82 0 0 5,100 5,800 4,400
28/07/2026 5,100 0 (0%) 12,003 61.06 0 0 5,100 5,800 4,400
27/07/2026 5,100 -0.1 (-1.92%) 13,200 67.46 0 0 5,200 5,900 4,500
24/07/2026 5,100 -0.1 (-1.92%) 21,201 109.95 0 0 5,200 5,900 4,500
23/07/2026 5,200 -0.1 (-1.89%) 15,600 80.56 0 0 5,300 6,000 4,600
22/07/2026 5,300 0.1 (1.92%) 8,920 47.28 0 0 5,200 5,900 4,500
21/07/2026 5,200 -0.1 (-1.89%) 54,843 286.37 0 0 5,300 6,000 4,600
20/07/2026 5,300 -0.1 (-1.85%) 10,003 52.62 0 0 5,400 6,200 4,600
17/07/2026 5,400 0.1 (1.89%) 8,700 47.11 0 0 5,300 6,000 4,600
16/07/2026 5,300 -0.2 (-3.64%) 18,477 98.82 0 0 5,500 6,300 4,700
15/07/2026 5,400 -0.2 (-3.57%) 16,400 89.43 0 0 5,600 6,400 4,800
14/07/2026 5,600 0 (0%) 7,411 41.5 0 0 5,600 6,400 4,800
13/07/2026 5,600 0 (0%) 1,920 10.69 0 0 5,600 6,400 4,800
10/07/2026 5,600 -0.1 (-1.75%) 634 3.55 0 0 5,700 6,500 4,900
09/07/2026 5,700 0 (0%) 20 0.11 0 0 5,700 6,500 4,900
08/07/2026 5,700 0 (0%) 802 4.57 0 0 5,700 6,500 4,900
07/07/2026 5,700 0.1 (1.79%) 1,195 6.79 0 0 5,600 6,400 4,800
06/07/2026 5,600 0 (0%) 5,840 32.77 0 0 5,600 6,400 4,800
03/07/2026 5,600 0 (0%) 10,313 57.75 0 0 5,600 6,400 4,800
02/07/2026 5,700 0.1 (1.79%) 7,901 44.07 0 0 5,600 6,400 4,800
01/07/2026 5,600 0 (0%) 3,708 20.77 0 0 5,600 6,400 4,800
30/06/2026 5,600 0 (0%) 2,725 15.26 0 0 5,600 6,400 4,800
29/06/2026 5,600 -0.1 (-1.75%) 45,124 251.73 0 0 5,700 6,500 4,900
26/06/2026 5,600 -0.1 (-1.75%) 1,400 7.94 0 0 5,700 6,500 4,900
25/06/2026 5,700 0 (0%) 41,303 235.43 0 0 5,700 6,500 4,900
24/06/2026 5,700 -0.1 (-1.72%) 8,055 45.95 0 0 5,800 6,600 5,000
23/06/2026 5,800 0 (0%) 1,820 10.56 0 0 5,800 6,600 5,000
22/06/2026 5,900 0.1 (1.72%) 3,500 20.39 0 0 5,800 6,600 5,000
19/06/2026 5,800 -0.1 (-1.69%) 5,706 33.29 0 0 5,900 6,700 5,100
18/06/2026 5,900 0.2 (3.51%) 4,863 28.59 500,000 2,500 5,700 6,500 4,900
17/06/2026 5,900 0.1 (1.72%) 86,382 490.54 0 0 5,800 6,600 5,000
16/06/2026 5,900 -0.1 (-1.67%) 25,601 147.65 541,727 2,816.98 6,000 6,900 5,100
15/06/2026 6,000 0 (0%) 2,500 15 508,460 2,643.99 6,000 6,900 5,100
12/06/2026 5,900 0 (0%) 18,313 108.98 0 0 5,900 6,700 5,100
11/06/2026 5,900 0 (0%) 3,811 22.46 0 0 5,900 6,700 5,100
10/06/2026 6,000 0 (0%) 10,810 63.42 0 0 6,000 6,900 5,100
09/06/2026 6,000 0 (0%) 6,131 36.78 0 0 6,000 6,900 5,100
08/06/2026 6,000 0 (0%) 7,715 46.23 0 0 6,000 6,900 5,100
05/06/2026 6,000 0 (0%) 511 3.08 0 0 6,000 6,900 5,100
04/06/2026 6,000 0 (0%) 2,121 12.73 0 0 6,000 6,900 5,100
03/06/2026 6,000 -0.1 (-1.64%) 407 2.44 0 0 6,100 7,000 5,200
02/06/2026 6,100 0 (0%) 215 1.3 0 0 6,100 7,000 5,200
01/06/2026 6,000 0 (0%) 200 1.21 0 0 6,000 6,900 5,100
29/05/2026 6,100 0.2 (3.39%) 5,707 34.25 0 0 5,900 6,700 5,100
28/05/2026 6,000 0 (0%) 1,600 9.5 3,000,000 15,900 6,000 6,900 5,100
27/05/2026 6,000 0 (0%) 4 0.02 0 0 6,000 6,900 5,100
26/05/2026 5,900 -0.1 (-1.67%) 2,078 12.43 0 0 6,000 6,900 5,100
25/05/2026 6,000 -0.2 (-3.23%) 8,410 50.85 0 0 6,200 7,100 5,300
22/05/2026 6,100 -0.1 (-1.61%) 11,433 70.31 0 0 6,200 7,100 5,300
21/05/2026 6,200 0 (0%) 1,000 6.2 0 0 6,200 7,100 5,300
20/05/2026 6,100 0 (0%) 63,769 394.7 0 0 6,100 7,000 5,200
19/05/2026 6,100 0.1 (1.67%) 34,368 208.77 0 0 6,000 6,900 5,100
18/05/2026 6,000 0.1 (1.69%) 28,478 169.9 0 0 5,900 6,700 5,100
15/05/2026 5,900 0 (0%) 3,001 17.71 0 0 5,900 6,700 5,100
14/05/2026 5,900 0.1 (1.72%) 14,815 87.39 0 0 5,800 6,600 5,000
13/05/2026 5,800 0 (0%) 3,102 17.99 0 0 5,800 6,600 5,000
12/05/2026 5,800 0 (0%) 19 0.11 0 0 5,800 6,600 5,000
11/05/2026 5,800 -0.1 (-1.69%) 8,407 48.75 0 0 5,900 6,700 5,100
08/05/2026 5,900 0 (0%) 13,121 77.11 0 0 5,900 6,700 5,100
07/05/2026 5,900 0.2 (3.51%) 29,503 173.68 0 0 5,700 6,500 4,900
06/05/2026 5,900 0.2 (3.51%) 52,219 299.61 0 0 5,700 6,500 4,900
05/05/2026 5,700 -0.1 (-1.72%) 7,685 43.86 0 0 5,800 6,600 5,000
04/05/2026 5,800 0 (0%) 25,709 150.11 0 0 5,800 6,600 5,000
29/04/2026 5,900 0.2 (3.51%) 25,633 148.76 0 0 5,700 6,500 4,900
28/04/2026 5,700 -0.1 (-1.72%) 8,986 51.36 3,500,000 17,500 5,800 6,600 5,000
24/04/2026 5,700 -0.1 (-1.72%) 28,930 166.93 0 0 5,800 6,600 5,000
23/04/2026 5,900 0 (0%) 30,132 175.22 0 0 5,900 6,700 5,100
22/04/2026 5,900 0.1 (1.72%) 38,771 227.68 0 0 5,800 6,600 5,000
21/04/2026 5,700 -0.1 (-1.72%) 11,909 68.63 0 0 5,800 6,600 5,000
20/04/2026 5,700 -0.1 (-1.72%) 3,442 19.9 0 0 5,800 6,600 5,000
17/04/2026 5,800 0.1 (1.75%) 721 4.18 0 0 5,700 6,500 4,900
16/04/2026 5,700 -0.1 (-1.72%) 5,508 31.4 0 0 5,800 6,600 5,000
15/04/2026 5,700 -0.1 (-1.72%) 7,400 42.68 0 0 5,800 6,600 5,000
14/04/2026 5,800 -0.1 (-1.69%) 5,206 30.21 0 0 5,900 6,700 5,100
13/04/2026 5,900 0.2 (3.51%) 1,016 5.94 0 0 5,700 6,500 4,900
10/04/2026 5,800 0.1 (1.75%) 9,146 52.14 0 0 5,700 6,500 4,900
09/04/2026 5,700 -0.2 (-3.39%) 6,916 39.49 0 0 5,900 6,700 5,100
08/04/2026 5,800 0 (0%) 244 1.43 0 0 5,800 6,600 5,000
07/04/2026 5,700 0 (0%) 10,000 57.52 0 0 5,700 6,500 4,900
06/04/2026 5,700 -0.1 (-1.72%) 7,561 43.13 0 0 5,800 6,600 5,000
03/04/2026 5,800 0 (0%) 2,800 16.33 0 0 5,800 6,600 5,000
02/04/2026 5,800 0 (0%) 10,108 58.62 0 0 5,800 6,600 5,000
01/04/2026 5,800 0.1 (1.75%) 6,009 34.85 0 0 5,700 6,500 4,900
31/03/2026 5,900 0 (0%) 17,859 102.45 0 0 5,900 6,700 5,100
30/03/2026 5,900 0.2 (3.51%) 3,202 18.91 0 0 5,700 6,500 4,900
27/03/2026 5,800 -0.1 (-1.69%) 35,381 202.65 0 0 5,900 6,700 5,100
26/03/2026 5,900 0.1 (1.72%) 1,444 8.51 0 0 5,800 6,600 5,000
25/03/2026 5,900 0 (0%) 11,231 65. 0 0 5,900 6,700 5,100
24/03/2026 5,900 0.2 (3.51%) 5,921 34.85 0 0 5,700 6,500 4,900
23/03/2026 5,700 0 (0%) 31,549 180.01 0 0 5,700 6,500 4,900
20/03/2026 5,700 0 (0%) 20,800 118.69 0 0 5,700 6,500 4,900
19/03/2026 5,700 0 (0%) 23,131 132.19 0 0 5,700 6,500 4,900
18/03/2026 5,700 0 (0%) 15,015 85.59 0 0 5,700 6,500 4,900
17/03/2026 5,700 0 (0%) 1,264 7.21 0 0 5,700 6,500 4,900
16/03/2026 5,700 0 (0%) 33,336 190.12 0 0 5,700 6,500 4,900
13/03/2026 5,800 0 (0%) 33,270 190.28 0 0 5,800 6,600 5,000
12/03/2026 5,800 -0.1 (-1.69%) 13,773 80.05 0 0 5,900 6,700 5,100
11/03/2026 5,900 0.1 (1.72%) 2,714 15.89 0 0 5,800 6,600 5,000
10/03/2026 5,900 0.3 (5.36%) 45,603 264.24 0 0 5,600 6,400 4,800
09/03/2026 5,500 -0.4 (-6.78%) 98,120 549.66 0 0 5,900 6,700 5,100
06/03/2026 5,900 0 (0%) 22,700 133.96 0 0 5,900 6,700 5,100
05/03/2026 6,000 0.1 (1.69%) 17,501 103.76 0 0 5,900 6,700 5,100
04/03/2026 5,900 -0.1 (-1.67%) 12,013 70.43 0 0 6,000 6,900 5,100
03/03/2026 6,000 0 (0%) 21,035 126.58 0 0 6,000 6,900 5,100
02/03/2026 5,800 -0.3 (-4.92%) 15,112 91.34 0 0 6,100 7,000 5,200
27/02/2026 6,000 -0.1 (-1.64%) 35,947 218.61 0 0 6,100 7,000 5,200
26/02/2026 6,000 0.2 (3.45%) 4,450 27.11 0 0 5,800 6,600 5,000
25/02/2026 6,100 0 (0%) 45,522 262.16 0 0 6,100 7,000 5,200
24/02/2026 6,100 0 (0%) 3,268 19.92 0 0 6,100 7,000 5,200
23/02/2026 6,100 0 (0%) 31,903 194.4 0 0 6,100 7,000 5,200
13/02/2026 6,100 0 (0%) 9,127 55.39 0 0 6,100 7,000 5,200

Dữ liệu lịch sử - BSC

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