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
29/10/2026 5,600 0 (0%) 0 0 0 0 5,600 5,990 5,210
28/10/2026 5,600 0 (0%) 0 0 0 0 5,600 5,990 5,210
27/10/2026 5,600 0 (0%) 3,500 20.76 0 0 5,600 5,990 5,210
26/10/2026 5,600 0 (0%) 0 0 0 0 5,600 5,990 5,210
23/10/2026 5,600 0.02 (0.36%) 2,300 12.88 0 0 5,580 5,970 5,190
22/10/2026 5,580 -0.4 (-6.69%) 700 3.92 0 0 5,980 6,390 5,570
21/10/2026 5,980 0.27 (4.73%) 1,900 11.19 0 0 5,710 6,100 5,320
20/10/2026 5,710 0.27 (4.96%) 600 3.27 0 0 5,440 5,820 5,060
19/10/2026 5,440 -0.38 (-6.53%) 2,200 12.16 0 0 5,820 6,220 5,420
16/10/2026 5,820 -0.43 (-6.88%) 1,600 9.31 0 0 6,250 6,680 5,820
15/10/2026 6,250 0 (0%) 0 0 0 0 6,250 6,680 5,820
14/10/2026 6,250 0.34 (5.75%) 500 3.13 0 0 5,910 6,320 5,500
13/10/2026 5,910 0 (0%) 0 0 0 0 5,910 6,320 5,500
12/10/2026 5,910 -0.44 (-6.93%) 9,600 56.78 0 0 6,350 6,790 5,910
09/10/2026 6,350 -0.03 (-0.47%) 4,400 26.3 0 0 6,380 6,820 5,940
08/10/2026 6,380 0.08 (1.27%) 1,100 6.89 0 0 6,300 6,740 5,860
07/10/2026 6,300 0.31 (5.18%) 3,400 21.42 0 0 5,990 6,400 5,580
06/10/2026 5,990 0.39 (6.96%) 5,400 30.69 0 0 5,600 5,990 5,210
05/10/2026 5,600 0.08 (1.45%) 3,100 17.36 0 0 5,520 5,900 5,140
02/10/2026 5,520 0 (0%) 0 0 0 0 5,520 5,900 5,140
01/10/2026 5,520 0.04 (0.73%) 1,100 6.06 0 0 5,480 5,860 5,100
30/09/2026 5,480 0.01 (0.18%) 200 1.13 0 0 5,470 5,850 5,090
29/09/2026 5,470 -0.33 (-5.69%) 5,600 30.59 0 0 5,800 6,200 5,400
28/09/2026 5,800 0 (0%) 0 0 0 0 5,800 6,200 5,400
25/09/2026 5,800 -0.4 (-6.45%) 2,300 13.31 0 0 6,200 6,630 5,770
24/09/2026 6,200 0 (0%) 0 0 0 0 6,200 6,630 5,770
23/09/2026 6,200 0 (0%) 0 0 0 0 6,200 6,630 5,770
22/09/2026 6,200 0 (0%) 0 0 0 0 6,200 6,630 5,770
21/09/2026 6,200 0 (0%) 0 0 0 0 6,200 6,630 5,770
18/09/2026 6,200 0 (0%) 0 0 0 0 6,200 6,630 5,770
17/09/2026 6,200 -0.1 (-1.59%) 1,100 6.82 0 0 6,300 6,740 5,860
16/09/2026 6,300 0 (0%) 0 0 0 0 6,300 6,740 5,860
15/09/2026 6,300 -0.1 (-1.56%) 4,700 29.61 0 0 6,400 6,840 5,960
14/09/2026 6,400 0.35 (5.79%) 1,200 7.48 0 0 6,050 6,470 5,630
11/09/2026 6,050 -0.45 (-6.92%) 5,700 34.49 0 0 6,500 6,950 6,050
10/09/2026 6,500 0 (0%) 0 0 0 0 6,500 6,950 6,050
09/09/2026 6,500 0.3 (4.84%) 1,600 10.01 0 0 6,200 6,630 5,770
08/09/2026 6,200 -0.4 (-6.06%) 2,200 13.64 0 0 6,600 7,060 6,140
07/09/2026 6,600 0.1 (1.54%) 4,300 26.77 0 0 6,500 6,950 6,050
04/09/2026 6,500 0.2 (3.17%) 5,800 35.25 0 0 6,300 6,740 5,860
03/09/2026 6,300 0 (0%) 700 4.41 0 0 6,300 6,740 5,860
28/08/2026 6,300 0 (0%) 0 0 0 0 6,300 6,740 5,860
27/08/2026 6,300 0 (0%) 700 4.41 0 0 6,300 6,740 5,860
26/08/2026 6,300 0 (0%) 200 1.26 0 0 6,300 6,740 5,860
25/08/2026 6,300 0.3 (5%) 12,300 78.63 0 0 6,000 6,420 5,580
24/08/2026 6,000 0 (0%) 1,400 8.4 0 0 6,000 6,420 5,580
21/08/2026 6,000 0.05 (0.84%) 7,300 43.35 0 0 5,950 6,360 5,540
20/08/2026 5,950 0.02 (0.34%) 500 3.03 0 0 5,930 6,340 5,520
19/08/2026 5,930 0 (0%) 0 0 0 0 5,930 6,340 5,520
18/08/2026 5,930 0.03 (0.51%) 2,300 13.64 0 0 5,900 6,310 5,490
17/08/2026 5,900 0 (0%) 600 3.54 0 0 5,900 6,310 5,490
14/08/2026 5,900 0 (0%) 800 4.74 0 0 5,900 6,310 5,490
13/08/2026 5,900 0.18 (3.15%) 1,700 10.09 0 0 5,720 6,120 5,320
12/08/2026 5,720 -0.24 (-4.03%) 800 4.53 0 0 5,960 6,370 5,550
11/08/2026 5,960 -0.41 (-6.44%) 4,800 28.61 0 0 6,370 6,810 5,930
10/08/2026 6,370 0.38 (6.34%) 800 4.72 0 0 5,990 6,400 5,580
07/08/2026 5,990 -0.02 (-0.33%) 7,200 40.74 0 0 6,010 6,430 5,590
06/08/2026 6,010 0.15 (2.56%) 1,200 7.21 0 0 5,860 6,270 5,450
05/08/2026 5,860 -0.28 (-4.56%) 600 3.51 0 0 6,140 6,560 5,720
04/08/2026 6,140 0 (0%) 0 0 0 0 6,140 6,560 5,720
03/08/2026 6,140 0 (0%) 0 0 0 0 6,140 6,560 5,720
31/07/2026 6,140 -0.02 (-0.32%) 1,600 9.79 0 0 6,160 6,590 5,730
30/07/2026 6,160 0 (0%) 200 1.23 0 0 6,160 6,590 5,730
29/07/2026 6,160 -0.45 (-6.81%) 2,300 14.24 0 0 6,610 7,070 6,150
28/07/2026 6,610 0 (0%) 0 0 0 0 6,610 7,070 6,150
27/07/2026 6,610 0 (0%) 0 0 0 0 6,610 7,070 6,150
24/07/2026 6,610 0.39 (6.27%) 1,900 11.1 0 0 6,220 6,650 5,790
23/07/2026 6,220 0 (0%) 100 0.62 0 0 6,220 6,650 5,790
22/07/2026 6,220 -0.46 (-6.89%) 400 2.49 0 0 6,680 7,140 6,220
21/07/2026 6,680 0 (0%) 0 0 0 0 6,680 7,140 6,220
20/07/2026 6,680 0 (0%) 0 0 0 0 6,680 7,140 6,220
17/07/2026 6,680 0 (0%) 0 0 0 0 6,680 7,140 6,220
16/07/2026 6,680 -0.11 (-1.62%) 200 1.3 0 0 6,790 7,260 6,320
15/07/2026 6,790 0 (0%) 0 0 0 0 6,790 7,260 6,320
14/07/2026 6,790 0.29 (4.46%) 300 1.96 0 0 6,500 6,950 6,050
13/07/2026 6,500 0 (0%) 700 4.38 0 0 6,500 6,950 6,050
10/07/2026 6,500 0 (0%) 0 0 0 0 6,500 6,950 6,050
09/07/2026 6,500 0 (0%) 0 0 0 0 6,500 6,950 6,050
08/07/2026 6,500 0 (0%) 0 0 0 0 6,500 6,950 6,050
07/07/2026 6,500 -0.01 (-0.15%) 900 5.85 0 0 6,510 6,960 6,060
06/07/2026 6,510 0 (0%) 0 0 0 0 6,510 6,960 6,060
03/07/2026 6,510 0 (0%) 0 0 0 0 6,510 6,960 6,060
02/07/2026 6,510 0 (0%) 900 5.86 0 0 6,510 6,960 6,060
01/07/2026 6,510 0.41 (6.72%) 30,800 199.18 0 0 6,100 6,520 5,680
30/06/2026 6,100 0.06 (0.99%) 600 3.61 0 0 6,040 6,460 5,620
29/06/2026 6,040 0 (0%) 1,900 11.48 0 0 6,040 6,460 5,620
26/06/2026 6,040 0 (0%) 0 0 0 0 6,040 6,460 5,620
25/06/2026 6,040 0 (0%) 200 1.21 0 0 6,040 6,460 5,620
24/06/2026 6,040 0 (0%) 200 1.21 0 0 6,040 6,460 5,620
23/06/2026 6,040 0 (0%) 100 0.6 0 0 6,040 6,460 5,620
22/06/2026 6,040 -0.07 (-1.15%) 100 0.6 0 0 6,110 6,530 5,690
19/06/2026 6,110 0 (0%) 0 0 0 0 6,110 6,530 5,690
18/06/2026 6,110 0 (0%) 100 0.61 0 0 6,110 6,530 5,690
17/06/2026 6,110 -0.29 (-4.53%) 800 4.8 0 0 6,400 6,840 5,960
16/06/2026 6,400 0 (0%) 0 0 0 0 6,400 6,840 5,960
15/06/2026 6,400 0 (0%) 1,900 12.16 0 0 6,400 6,840 5,960
12/06/2026 6,400 -0.05 (-0.78%) 300 1.92 0 0 6,450 6,900 6,000
11/06/2026 6,450 0.39 (6.44%) 300 1.94 0 0 6,060 6,480 5,640
10/06/2026 6,060 0 (0%) 1,300 7.88 0 0 6,060 6,480 5,640
09/06/2026 6,060 -0.39 (-6.05%) 1,200 7.43 0 0 6,450 6,900 6,000
08/06/2026 6,450 -0.34 (-5.01%) 1,100 7.13 0 0 6,790 7,260 6,320
05/06/2026 6,790 0.3 (4.62%) 1,700 10.43 0 0 6,490 6,940 6,040
04/06/2026 6,490 -0.47 (-6.75%) 600 3.9 0 0 6,960 7,440 6,480
03/06/2026 6,960 0.39 (5.94%) 500 3.14 0 0 6,570 7,020 6,120
02/06/2026 6,570 0 (0%) 2,200 14.68 0 0 6,570 7,020 6,120
01/06/2026 6,570 0 (0%) 3,700 24.01 0 0 6,570 7,020 6,120
29/05/2026 6,570 0.04 (0.61%) 2,100 13.75 0 0 6,530 6,980 6,080
28/05/2026 6,530 -0.46 (-6.58%) 200 1.35 0 0 6,990 7,470 6,510
27/05/2026 6,990 0.29 (4.33%) 1,700 11.92 0 0 6,700 7,160 6,240
26/05/2026 6,700 0 (0%) 400 2.68 0 0 6,700 7,160 6,240
25/05/2026 6,700 -0.04 (-0.59%) 1,700 11.39 0 0 6,740 7,210 6,270
22/05/2026 6,740 -0.41 (-5.73%) 1,300 8.88 0 0 7,150 7,650 6,650
21/05/2026 7,150 0.3 (4.38%) 700 4.83 0 0 6,850 7,320 6,380
20/05/2026 6,850 0 (0%) 5,200 36.09 0 0 6,850 7,320 6,380
19/05/2026 6,850 -0.15 (-2.14%) 5,300 35.24 0 0 7,000 7,490 6,510
18/05/2026 7,000 0 (0%) 100 0.7 0 0 7,000 7,490 6,510
15/05/2026 7,000 0.22 (3.24%) 700 4.79 0 0 6,780 7,250 6,310
14/05/2026 6,780 0.01 (0.15%) 2,700 18.28 0 0 6,770 7,240 6,300
13/05/2026 6,770 -0.01 (-0.15%) 1,200 8.1 0 0 6,780 7,250 6,310
12/05/2026 6,780 -0.01 (-0.15%) 400 2.71 0 0 6,790 7,260 6,320
11/05/2026 6,790 -0.03 (-0.44%) 4,600 31.29 0 0 6,820 7,290 6,350
08/05/2026 6,820 -0.46 (-6.32%) 1,100 7.9 0 0 7,280 7,780 6,780
07/05/2026 7,280 0 (0%) 0 0 0 0 7,280 7,780 6,780
06/05/2026 7,280 0 (0%) 0 0 0 0 7,280 7,780 6,780
05/05/2026 7,280 0.28 (4%) 400 2.92 0 0 7,000 7,490 6,510
04/05/2026 7,000 0.18 (2.64%) 3,800 26.6 0 0 6,820 7,290 6,350
29/04/2026 6,820 0 (0%) 800 5.46 0 0 6,820 7,290 6,350

Dữ liệu lịch sử - BSC

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