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
27/07/2026 7,590 -0.41 (-5.13%) 2,200 16.72 0 0 8,000 8,560 7,440
24/07/2026 8,000 0.49 (6.52%) 1,500 12 0 0 7,510 8,030 6,990
23/07/2026 7,510 0.01 (0.13%) 200 1.5 0 0 7,500 8,020 6,980
22/07/2026 7,500 0 (0%) 1,700 12.75 0 0 7,500 8,020 6,980
21/07/2026 7,500 0.28 (3.88%) 2,000 15 0 0 7,220 7,720 6,720
20/07/2026 7,220 -0.48 (-6.23%) 4,000 29.84 0 0 7,700 8,230 7,170
17/07/2026 7,700 -0.05 (-0.65%) 3,600 27.75 0 0 7,750 8,290 7,210
16/07/2026 7,750 0 (0%) 0 0 0 0 7,750 8,290 7,210
15/07/2026 7,750 0 (0%) 0 0 0 0 7,750 8,290 7,210
14/07/2026 7,750 0 (0%) 1,600 13 0 0 7,750 8,290 7,210
13/07/2026 7,750 0.45 (6.16%) 29,900 230.4 0 0 7,300 7,810 6,790
10/07/2026 7,300 -0.5 (-6.41%) 600 4.39 0 0 7,800 8,340 7,260
09/07/2026 7,800 0 (0%) 2,500 19.5 0 0 7,800 8,340 7,260
08/07/2026 7,800 0.1 (1.3%) 2,700 20.91 0 0 7,700 8,230 7,170
07/07/2026 7,700 0 (0%) 15,500 120.38 0 0 7,700 8,230 7,170
06/07/2026 7,700 0 (0%) 9,100 69.96 0 0 7,700 8,230 7,170
03/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,230 7,170
02/07/2026 7,700 0.5 (6.94%) 31,200 240.12 0 0 7,200 7,700 6,700
01/07/2026 7,200 -0.02 (-0.28%) 8,000 57.6 0 0 7,220 7,720 6,720
30/06/2026 7,220 0.47 (6.96%) 4,100 28.15 0 0 6,750 7,220 6,280
29/06/2026 6,750 -0.45 (-6.25%) 7,500 50.62 0 0 7,200 7,700 6,700
26/06/2026 7,200 -0.34 (-4.51%) 200 1.44 0 0 7,540 8,060 7,020
25/06/2026 7,540 0 (0%) 0 0 0 0 7,540 8,060 7,020
24/06/2026 7,540 0 (0%) 0 0 0 0 7,540 8,060 7,020
23/06/2026 7,540 0.45 (6.35%) 1,100 8.29 0 0 7,090 7,580 6,600
22/06/2026 7,090 0.45 (6.78%) 2,900 20.54 0 0 6,640 7,100 6,180
19/06/2026 6,640 0 (0%) 1,500 9.96 0 0 6,640 7,100 6,180
18/06/2026 6,640 -0.36 (-5.14%) 9,100 63.3 0 0 7,000 7,490 6,510
17/06/2026 7,000 -0.3 (-4.11%) 2,200 15.4 0 0 7,300 7,810 6,790
16/06/2026 7,300 -0.2 (-2.67%) 3,300 24.52 0 0 7,500 8,020 6,980
15/06/2026 7,500 0 (0%) 4,300 32.25 0 0 7,500 8,020 6,980
12/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
11/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
10/06/2026 7,500 0 (0%) 100 0.75 0 0 7,500 8,020 6,980
09/06/2026 7,500 0.4 (5.63%) 11,200 84 0 0 7,100 7,590 6,610
08/06/2026 7,100 -0.39 (-5.21%) 600 4.27 0 0 7,490 8,010 6,970
05/06/2026 7,490 0.49 (7.%) 1,700 12.54 0 0 7,000 7,490 6,510
04/06/2026 7,000 -0.49 (-6.54%) 2,800 20.3 0 0 7,490 8,010 6,970
03/06/2026 7,490 0.49 (7.%) 10,000 74.74 0 0 7,000 7,490 6,510
02/06/2026 7,000 0.2 (2.94%) 1,400 10.01 0 0 6,800 7,270 6,330
01/06/2026 6,800 0 (0%) 2,700 18.26 0 0 6,800 7,270 6,330
29/05/2026 6,800 -0.31 (-4.36%) 3,400 22.98 0 0 7,110 7,600 6,620
28/05/2026 7,110 -0.49 (-6.45%) 100 0.71 0 0 7,600 8,130 7,070
27/05/2026 7,600 -0.03 (-0.39%) 600 4.56 0 0 7,630 8,160 7,100
26/05/2026 7,630 0.42 (5.83%) 1,800 13.78 0 0 7,210 7,710 6,710
25/05/2026 7,210 0 (0%) 0 0 0 0 7,210 7,710 6,710
22/05/2026 7,210 0 (0%) 2,900 20.91 0 0 7,210 7,710 6,710
21/05/2026 7,210 -0.21 (-2.83%) 300 2.2 0 0 7,420 7,930 6,910
20/05/2026 7,420 0 (0%) 1,800 13.36 0 0 7,420 7,930 6,910
19/05/2026 7,420 0 (0%) 7,600 56.41 0 0 7,420 7,930 6,910
18/05/2026 7,420 0 (0%) 900 6.68 0 0 7,420 7,930 6,910
15/05/2026 7,420 -0.54 (-6.78%) 4,900 37.73 0 0 7,960 8,510 7,410
14/05/2026 7,960 0 (0%) 0 0 0 0 7,960 8,510 7,410
13/05/2026 7,960 0 (0%) 0 0 0 0 7,960 8,510 7,410
12/05/2026 7,960 0 (0%) 1,200 9.55 0 0 7,960 8,510 7,410
11/05/2026 7,960 0.46 (6.13%) 700 5.38 0 0 7,500 8,020 6,980
08/05/2026 7,500 0 (0%) 100 0.75 0 0 7,500 8,020 6,980
07/05/2026 7,500 -0.38 (-4.82%) 14,400 112.83 0 0 7,880 8,430 7,330
06/05/2026 7,880 0.47 (6.34%) 10,500 78.04 0 0 7,410 7,920 6,900
05/05/2026 7,410 -0.19 (-2.5%) 300 2.24 0 0 7,600 8,130 7,070
04/05/2026 7,600 0 (0%) 2,200 16.72 0 0 7,600 8,130 7,070
29/04/2026 7,600 0 (0%) 100 0.76 0 0 7,600 8,130 7,070
28/04/2026 7,600 0.49 (6.89%) 900 6.84 0 0 7,110 7,600 6,620
24/04/2026 7,110 -0.39 (-5.2%) 12,900 96.35 0 0 7,500 8,020 6,980
23/04/2026 7,500 -0.2 (-2.6%) 1,000 7.52 0 0 7,700 8,230 7,170
22/04/2026 7,700 -0.3 (-3.75%) 6,500 48.77 0 0 8,000 8,560 7,440
21/04/2026 8,000 0 (0%) 1,500 11.33 0 0 8,000 8,560 7,440
20/04/2026 8,000 0.25 (3.23%) 400 3.1 0 0 7,750 8,290 7,210
17/04/2026 7,750 0 (0%) 100 0.78 0 0 7,750 8,290 7,210
16/04/2026 7,750 0 (0%) 0 0 0 0 7,750 8,290 7,210
15/04/2026 7,750 0.07 (0.91%) 8,700 68.51 0 0 7,680 8,210 7,150
14/04/2026 7,680 -0.57 (-6.91%) 800 6.14 0 0 8,250 8,820 7,680
13/04/2026 8,250 0 (0%) 2,000 16.5 0 0 8,250 8,820 7,680
10/04/2026 8,250 0.05 (0.61%) 2,000 16.49 0 0 8,200 8,770 7,630
09/04/2026 8,200 -0.29 (-3.42%) 3,400 27.49 0 0 8,490 9,080 7,900
08/04/2026 8,490 0.49 (6.13%) 3,000 24.24 0 0 8,000 8,560 7,440
07/04/2026 8,000 -0.05 (-0.62%) 600 4.71 0 0 8,050 8,610 7,490
06/04/2026 8,050 0 (0%) 1,400 11.27 0 0 8,050 8,610 7,490
03/04/2026 8,050 -0.32 (-3.82%) 4,700 38.62 0 0 8,370 8,950 7,790
02/04/2026 8,370 -0.63 (-7.%) 34,500 293.71 0 0 9,000 9,630 8,370
01/04/2026 9,000 0.55 (6.51%) 4,600 41.1 0 0 8,450 9,040 7,860
31/03/2026 8,450 0.55 (6.96%) 46,900 394.62 0 0 7,900 8,450 7,350
30/03/2026 7,900 -0.05 (-0.63%) 7,000 55.16 0 0 7,950 8,500 7,400
27/03/2026 7,950 -0.07 (-0.87%) 17,300 140.11 0 0 8,020 8,580 7,460
26/03/2026 8,020 0.52 (6.93%) 7,100 56.58 0 0 7,500 8,020 6,980
25/03/2026 7,500 0.2 (2.74%) 9,700 74.7 0 0 7,300 7,810 6,790
24/03/2026 7,300 0 (0%) 1,300 9.49 0 0 7,300 7,810 6,790
23/03/2026 7,300 0 (0%) 5,100 37.23 0 0 7,300 7,810 6,790
20/03/2026 7,300 -0.1 (-1.35%) 12,000 88.22 0 0 7,400 7,910 6,890
19/03/2026 7,400 0.15 (2.07%) 500 3.64 0 0 7,250 7,750 6,750
18/03/2026 7,250 0 (0%) 1,000 7.14 0 0 7,250 7,750 6,750
17/03/2026 7,250 0 (0%) 2,800 20.31 0 0 7,250 7,750 6,750
16/03/2026 7,250 0.01 (0.14%) 37,500 271.16 0 0 7,240 7,740 6,740
13/03/2026 7,240 -0.46 (-5.97%) 6,000 45.48 0 0 7,700 8,230 7,170
12/03/2026 7,700 -0.35 (-4.35%) 2,500 18.98 0 0 8,050 8,610 7,490
11/03/2026 8,050 0.05 (0.63%) 25,700 199.43 0 0 8,000 8,560 7,440
10/03/2026 8,000 -0.03 (-0.37%) 22,700 171.19 0 0 8,030 8,590 7,470
09/03/2026 8,030 -0.6 (-6.95%) 9,100 76.29 0 0 8,630 9,230 8,030
06/03/2026 8,630 -0.64 (-6.9%) 58,500 560.18 0 0 9,270 9,910 8,630
05/03/2026 9,270 0.6 (6.92%) 23,400 216.92 0 0 8,670 9,270 8,070
04/03/2026 8,670 0.56 (6.91%) 32,000 277.44 0 0 8,110 8,670 7,550
03/03/2026 8,110 0.53 (6.99%) 28,200 228.19 0 0 7,580 8,110 7,050
02/03/2026 7,580 0.28 (3.84%) 35,800 271.39 0 0 7,300 7,810 6,790
27/02/2026 7,300 0 (0%) 400 2.95 0 0 7,300 7,810 6,790
26/02/2026 7,300 -0.11 (-1.48%) 400 2.94 0 0 7,410 7,920 6,900
25/02/2026 7,410 0.01 (0.14%) 4,100 30.37 0 0 7,400 7,910 6,890
24/02/2026 7,400 0.08 (1.09%) 15,200 114.78 0 0 7,320 7,830 6,810
23/02/2026 7,320 0.12 (1.67%) 16,600 121.53 0 0 7,200 7,700 6,700
13/02/2026 7,200 0 (0%) 300 2.16 0 0 7,200 7,700 6,700
12/02/2026 7,200 0.1 (1.41%) 500 3.58 0 0 7,100 7,590 6,610
11/02/2026 7,100 -0.5 (-6.58%) 6,400 47.99 0 0 7,600 8,130 7,070
10/02/2026 7,600 0 (0%) 200 1.52 0 0 7,600 8,130 7,070
09/02/2026 7,600 0.1 (1.33%) 12,300 92.28 0 0 7,500 8,020 6,980
06/02/2026 7,500 0 (0%) 11,600 87 0 0 7,500 8,020 6,980
05/02/2026 7,500 0.2 (2.74%) 23,900 180.41 0 0 7,300 7,810 6,790
04/02/2026 7,300 0.1 (1.39%) 16,800 120.87 0 0 7,200 7,700 6,700
03/02/2026 7,200 0 (0%) 19,700 140.32 0 0 7,200 7,700 6,700
02/02/2026 7,200 0.1 (1.41%) 9,200 65.3 0 0 7,100 7,590 6,610
30/01/2026 7,100 -0.1 (-1.39%) 9,900 67.64 0 0 7,200 7,700 6,700
29/01/2026 7,200 -0.09 (-1.23%) 800 5.75 0 0 7,290 7,800 6,780
28/01/2026 7,290 -0.01 (-0.14%) 300 2.18 0 0 7,300 7,810 6,790
27/01/2026 7,300 0.2 (2.82%) 9,200 68.02 0 0 7,100 7,590 6,610

Dữ liệu lịch sử - BSC

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