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 9,190 0 (0%) 0 0 0 0 9,190 9,830 8,550
14/09/2026 9,190 0 (0%) 0 0 0 0 9,190 9,830 8,550
11/09/2026 9,190 0 (0%) 0 0 0 0 9,190 9,830 8,550
10/09/2026 9,190 0 (0%) 0 0 0 0 9,190 9,830 8,550
09/09/2026 9,190 0 (0%) 0 0 0 0 9,190 9,830 8,550
08/09/2026 9,190 0 (0%) 0 0 0 0 9,190 9,830 8,550
07/09/2026 9,190 0 (0%) 0 0 0 0 9,190 9,830 8,550
04/09/2026 9,190 0.56 (6.49%) 100 0.92 0 0 8,630 9,230 8,030
03/09/2026 8,630 -0.62 (-6.7%) 100 0.86 0 0 9,250 9,890 8,610
28/08/2026 9,250 0 (0%) 0 0 0 0 9,250 9,890 8,610
27/08/2026 9,250 0 (0%) 0 0 0 0 9,250 9,890 8,610
26/08/2026 9,250 0.53 (6.08%) 100 0.93 0 0 8,720 9,330 8,110
25/08/2026 8,720 -0.28 (-3.11%) 200 1.81 0 0 9,000 9,630 8,370
24/08/2026 9,000 -0.14 (-1.53%) 200 1.8 0 0 9,140 9,770 8,510
21/08/2026 9,140 -0.06 (-0.65%) 400 3.66 0 0 9,200 9,840 8,560
20/08/2026 9,200 0.6 (6.98%) 100 0.92 0 0 8,600 9,200 8,000
19/08/2026 8,600 0.37 (4.5%) 400 3.5 0 0 8,230 8,800 7,660
18/08/2026 8,230 -0.57 (-6.48%) 2,700 22.95 0 0 8,800 9,410 8,190
17/08/2026 8,800 -0.42 (-4.56%) 100 0.88 0 0 9,220 9,860 8,580
14/08/2026 9,220 0 (0%) 0 0 0 0 9,220 9,860 8,580
13/08/2026 9,220 0.07 (0.77%) 300 2.75 0 0 9,150 9,790 8,510
12/08/2026 9,150 0.58 (6.77%) 2,200 19.5 0 0 8,570 9,160 7,980
11/08/2026 8,570 0.56 (6.99%) 500 4.29 0 0 8,010 8,570 7,450
10/08/2026 8,010 -0.39 (-4.64%) 500 4.01 0 0 8,400 8,980 7,820
07/08/2026 8,400 -0.53 (-5.94%) 200 1.68 0 0 8,930 9,550 8,310
06/08/2026 8,930 0 (0%) 0 0 0 0 8,930 9,550 8,310
05/08/2026 8,930 0.57 (6.82%) 600 5.27 0 0 8,360 8,940 7,780
04/08/2026 8,360 -0.41 (-4.68%) 200 1.67 0 0 8,770 9,380 8,160
03/08/2026 8,770 0 (0%) 0 0 0 0 8,770 9,380 8,160
31/07/2026 8,770 0.57 (6.95%) 4,100 34.58 0 0 8,200 8,770 7,630
30/07/2026 8,200 0 (0%) 800 6.74 0 0 8,200 8,770 7,630
29/07/2026 8,200 -0.06 (-0.73%) 100 0.82 0 0 8,260 8,830 7,690
28/07/2026 8,260 0 (0%) 0 0 0 0 8,260 8,830 7,690
27/07/2026 8,260 -0.62 (-6.98%) 700 5.78 0 0 8,880 9,500 8,260
24/07/2026 8,880 0 (0%) 100 0.89 0 0 8,880 9,500 8,260
23/07/2026 8,880 0.58 (6.99%) 200 1.75 0 0 8,300 8,880 7,720
22/07/2026 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
21/07/2026 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
20/07/2026 8,300 -0.61 (-6.85%) 100 0.83 0 0 8,910 9,530 8,290
17/07/2026 8,910 0 (0%) 0 0 0 0 8,910 9,530 8,290
16/07/2026 8,910 0 (0%) 0 0 0 0 8,910 9,530 8,290
15/07/2026 8,910 0 (0%) 100 0.89 0 0 8,910 9,530 8,290
14/07/2026 8,910 -0.02 (-0.22%) 100 0.89 0 0 8,930 9,550 8,310
13/07/2026 8,930 -0.66 (-6.88%) 500 4.56 0 0 9,590 10,250 8,930
10/07/2026 10,200 0.2 (2%) 208,000 2,134.49 0 0 10,000 10,700 9,300
09/07/2026 10,000 0.1 (1.01%) 71,500 736.22 0 0 9,900 10,550 9,210
08/07/2026 9,900 0.6 (6.45%) 5,800 55.99 0 0 9,300 9,950 8,650
07/07/2026 9,300 0 (0%) 0 0 0 0 9,300 9,950 8,650
06/07/2026 9,300 0 (0%) 600 5.58 0 0 9,300 9,950 8,650
03/07/2026 9,300 -0.16 (-1.69%) 3,000 27.94 0 0 9,460 10,100 8,800
02/07/2026 9,460 0.56 (6.29%) 1,600 14.97 0 0 8,900 9,520 8,280
01/07/2026 8,900 -0.4 (-4.3%) 200 1.78 0 0 9,300 9,950 8,650
30/06/2026 9,300 0 (0%) 0 0 0 0 9,300 9,950 8,650
29/06/2026 9,300 0 (0%) 4,600 42.78 0 0 9,300 9,950 8,650
26/06/2026 9,300 -0.15 (-1.59%) 2,700 25.11 0 0 9,450 10,100 8,790
25/06/2026 9,450 0 (0%) 0 0 0 0 9,450 10,100 8,790
24/06/2026 9,450 0 (0%) 0 0 0 0 9,450 10,100 8,790
23/06/2026 9,450 0 (0%) 700 6.62 0 0 9,450 10,100 8,790
22/06/2026 9,450 0 (0%) 0 0 0 0 9,450 10,100 8,790
19/06/2026 9,450 0 (0%) 0 0 0 0 9,450 10,100 8,790
18/06/2026 9,450 0 (0%) 100 0.95 0 0 9,450 10,100 8,790
17/06/2026 9,450 0.25 (2.72%) 6,000 56.11 0 0 9,200 9,840 8,560
16/06/2026 9,200 0 (0%) 1,300 11.96 0 0 9,200 9,840 8,560
15/06/2026 9,200 -0.1 (-1.08%) 400 3.7 0 0 9,300 9,950 8,650
12/06/2026 9,300 0.4 (4.49%) 5,100 47.42 0 0 8,900 9,520 8,280
11/06/2026 8,900 0.1 (1.14%) 100 0.89 0 0 8,800 9,410 8,190
10/06/2026 8,800 0.4 (4.76%) 600 5.28 0 0 8,400 8,980 7,820
09/06/2026 8,400 -0.58 (-6.46%) 200 1.68 0 0 8,980 9,600 8,360
08/06/2026 8,980 0.58 (6.9%) 4,600 41.05 0 0 8,400 8,980 7,820
05/06/2026 8,400 -0.53 (-5.94%) 900 7.56 0 0 8,930 9,550 8,310
04/06/2026 8,930 0 (0%) 1,400 12.5 0 0 8,930 9,550 8,310
03/06/2026 8,930 0.58 (6.95%) 400 3.47 0 0 8,350 8,930 7,770
02/06/2026 8,350 0 (0%) 0 0 0 0 8,350 8,930 7,770
01/06/2026 8,350 -0.55 (-6.18%) 800 6.66 0 0 8,900 9,520 8,280
29/05/2026 8,900 0 (0%) 0 0 0 0 8,900 9,520 8,280
28/05/2026 8,900 0 (0%) 300 2.67 0 0 8,900 9,520 8,280
27/05/2026 8,900 0 (0%) 0 0 0 0 8,900 9,520 8,280
26/05/2026 8,900 0 (0%) 0 0 0 0 8,900 9,520 8,280
25/05/2026 8,900 0 (0%) 1,600 13.94 0 0 8,900 9,520 8,280
22/05/2026 8,900 0 (0%) 0 0 0 0 8,900 9,520 8,280
21/05/2026 8,900 0 (0%) 0 0 0 0 8,900 9,520 8,280
20/05/2026 8,900 -0.4 (-4.3%) 3,200 28.79 0 0 9,300 9,950 8,650
19/05/2026 9,300 0.2 (2.2%) 5,200 46.83 0 0 9,100 9,730 8,470
18/05/2026 9,100 0 (0%) 0 0 0 0 9,100 9,730 8,470
15/05/2026 9,100 0 (0%) 500 4.55 0 0 9,100 9,730 8,470
14/05/2026 9,100 0 (0%) 0 0 0 0 9,100 9,730 8,470
13/05/2026 9,100 0.19 (2.13%) 4,700 42.52 0 0 8,910 9,530 8,290
12/05/2026 8,910 0.56 (6.71%) 300 2.59 0 0 8,350 8,930 7,770
11/05/2026 8,350 0 (0%) 0 0 0 0 8,350 8,930 7,770
08/05/2026 8,350 -0.55 (-6.18%) 2,300 20.18 0 0 8,900 9,520 8,280
07/05/2026 8,900 0.49 (5.83%) 2,200 19.55 0 0 8,410 8,990 7,830
06/05/2026 8,410 -0.29 (-3.33%) 100 0.84 0 0 8,700 9,300 8,100
05/05/2026 8,700 0 (0%) 0 0 0 0 8,700 9,300 8,100
04/05/2026 8,700 0.1 (1.16%) 600 5.19 0 0 8,600 9,200 8,000
29/04/2026 8,600 0 (0%) 200 1.72 0 0 8,600 9,200 8,000
28/04/2026 8,600 -0.3 (-3.37%) 400 3.38 0 0 8,900 9,520 8,280
24/04/2026 8,900 0 (0%) 0 0 0 0 8,900 9,520 8,280
23/04/2026 8,900 -0.1 (-1.11%) 3,700 32.94 0 0 9,000 9,630 8,370
22/04/2026 9,000 0.21 (2.39%) 600 5.4 0 0 8,790 9,400 8,180
21/04/2026 8,790 0.57 (6.93%) 6,900 57.8 0 0 8,220 8,790 7,650
20/04/2026 8,220 -0.28 (-3.29%) 3,600 30.12 0 0 8,500 9,090 7,910
17/04/2026 8,500 0 (0%) 1,500 12.75 0 0 8,500 9,090 7,910
16/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
15/04/2026 8,500 -0.15 (-1.73%) 200 1.7 44,128 381.71 8,650 9,250 8,050
14/04/2026 8,650 0 (0%) 0 0 0 0 8,650 9,250 8,050
13/04/2026 8,650 0 (0%) 5,000 43.25 0 0 8,650 9,250 8,050
10/04/2026 8,650 -0.15 (-1.7%) 600 5.27 0 0 8,800 9,410 8,190
09/04/2026 8,800 0.46 (5.52%) 1,300 10.98 0 0 8,340 8,920 7,760
08/04/2026 8,340 0 (0%) 0 0 0 0 8,340 8,920 7,760
07/04/2026 8,340 0 (0%) 100 0.83 0 0 8,340 8,920 7,760
06/04/2026 8,340 -0.56 (-6.29%) 400 3.34 0 0 8,900 9,520 8,280
03/04/2026 8,900 0 (0%) 600 5.34 0 0 8,900 9,520 8,280
02/04/2026 8,900 0 (0%) 0 0 0 0 8,900 9,520 8,280
01/04/2026 8,900 0 (0%) 300 2.67 0 0 8,900 9,520 8,280
31/03/2026 8,900 0 (0%) 300 2.67 214,400 1,775.23 8,900 9,520 8,280
30/03/2026 8,900 -0.49 (-5.22%) 1,400 12.46 0 0 9,390 10,000 8,740
27/03/2026 9,390 -0.01 (-0.11%) 900 8.48 0 0 9,400 10,050 8,750
26/03/2026 9,400 0.51 (5.74%) 1,300 11.34 0 0 8,890 9,510 8,270
25/03/2026 8,890 -0.01 (-0.11%) 2,100 18.38 0 0 8,900 9,520 8,280
24/03/2026 8,900 0 (0%) 200 1.78 0 0 8,900 9,520 8,280
23/03/2026 8,900 -0.01 (-0.11%) 5,100 45.41 0 0 8,910 9,530 8,290
20/03/2026 8,910 -0.58 (-6.11%) 500 4.48 0 0 9,490 10,150 8,830
19/03/2026 9,490 0.49 (5.44%) 200 1.91 0 0 9,000 9,630 8,370
18/03/2026 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
17/03/2026 9,000 0 (0%) 6,800 61.2 0 0 9,000 9,630 8,370
16/03/2026 9,000 0 (0%) 800 7.08 0 0 9,000 9,630 8,370

Dữ liệu lịch sử - BSC

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