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
12/06/2026 6,450 0 (0%) 0 0 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
28/04/2026 6,820 -0.48 (-6.58%) 1,900 13.01 0 0 7,300 7,810 6,790
24/04/2026 7,300 0.1 (1.39%) 800 5.63 0 0 7,200 7,700 6,700
23/04/2026 7,200 0.05 (0.7%) 2,200 15.02 0 0 7,150 7,650 6,650
22/04/2026 7,150 0.25 (3.62%) 300 2.13 0 0 6,900 7,380 6,420
21/04/2026 6,900 -0.4 (-5.48%) 2,700 18.62 0 0 7,300 7,810 6,790
20/04/2026 7,300 0 (0%) 0 0 0 0 7,300 7,810 6,790
17/04/2026 7,300 0 (0%) 0 0 0 0 7,300 7,810 6,790
16/04/2026 7,300 0 (0%) 4,900 34.11 0 0 7,300 7,810 6,790
15/04/2026 7,300 0.01 (0.14%) 800 5.7 0 0 7,290 7,800 6,780
14/04/2026 7,290 0 (0%) 1,400 10.08 0 0 7,290 7,800 6,780
13/04/2026 7,290 -0.06 (-0.82%) 1,300 9.54 0 0 7,350 7,860 6,840
10/04/2026 7,350 0.45 (6.52%) 16,300 119.34 0 0 6,900 7,380 6,420
09/04/2026 6,900 0.2 (2.99%) 1,200 8.3 0 0 6,700 7,160 6,240
08/04/2026 6,700 -0.1 (-1.47%) 3,700 24.5 0 0 6,800 7,270 6,330
07/04/2026 6,800 -0.08 (-1.16%) 200 1.36 0 0 6,880 7,360 6,400
06/04/2026 6,880 -0.02 (-0.29%) 1,300 8.86 0 0 6,900 7,380 6,420
03/04/2026 6,900 0.2 (2.99%) 2,300 15.94 0 0 6,700 7,160 6,240
02/04/2026 6,700 -0.3 (-4.29%) 2,600 17.26 0 0 7,000 7,490 6,510
01/04/2026 7,000 0 (0%) 4,200 29.4 0 0 7,000 7,490 6,510
31/03/2026 7,000 0.1 (1.45%) 6,300 43.94 0 0 6,900 7,380 6,420
30/03/2026 6,900 -0.1 (-1.43%) 2,300 15.93 0 0 7,000 7,490 6,510
27/03/2026 7,000 -0.3 (-4.11%) 700 4.95 0 0 7,300 7,810 6,790
26/03/2026 7,300 0.31 (4.43%) 4,700 33.39 0 0 6,990 7,470 6,510
25/03/2026 6,990 0 (0%) 14,400 100.75 0 0 6,990 7,470 6,510
24/03/2026 6,990 -0.51 (-6.8%) 100 0.7 0 0 7,500 8,020 6,980
23/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
20/03/2026 7,500 -0.15 (-1.96%) 1,500 10.82 0 0 7,650 8,180 7,120
19/03/2026 7,650 -0.01 (-0.13%) 1,000 7.66 0 0 7,660 8,190 7,130
18/03/2026 7,660 0.21 (2.82%) 6,500 48.48 0 0 7,450 7,970 6,930
17/03/2026 7,450 0.28 (3.91%) 2,900 21.93 0 0 7,170 7,670 6,670
16/03/2026 7,170 -0.53 (-6.88%) 6,800 48.78 0 0 7,700 8,230 7,170
13/03/2026 7,700 -0.02 (-0.26%) 11,200 80.67 0 0 7,720 8,260 7,180
12/03/2026 7,720 -0.01 (-0.13%) 3,200 24.69 0 0 7,730 8,270 7,190
11/03/2026 7,730 -0.01 (-0.13%) 3,400 26.29 0 0 7,740 8,280 7,200
10/03/2026 7,740 0.03 (0.39%) 7,100 52.54 0 0 7,710 8,240 7,180
09/03/2026 7,710 -0.57 (-6.88%) 6,900 54.94 0 0 8,280 8,850 7,710
06/03/2026 8,280 -0.62 (-6.97%) 11,800 98.44 0 0 8,900 9,520 8,280
05/03/2026 8,900 -0.33 (-3.58%) 21,800 201.09 0 0 9,230 9,870 8,590
04/03/2026 9,230 0.56 (6.46%) 77,200 710.87 0 0 8,670 9,270 8,070
03/03/2026 8,670 0.56 (6.91%) 6,600 57.22 0 0 8,110 8,670 7,550
02/03/2026 8,110 0.53 (6.99%) 16,200 129.39 0 0 7,580 8,110 7,050
27/02/2026 7,580 -0.02 (-0.26%) 8,600 63.24 0 0 7,600 8,130 7,070
26/02/2026 7,600 -0.09 (-1.17%) 4,100 29.88 0 0 7,690 8,220 7,160
25/02/2026 7,690 -0.13 (-1.66%) 5,400 41.71 0 0 7,820 8,360 7,280
24/02/2026 7,820 0.22 (2.89%) 3,000 23.4 0 0 7,600 8,130 7,070
23/02/2026 7,600 -0.5 (-6.17%) 5,800 44.73 0 0 8,100 8,660 7,540
13/02/2026 8,100 0.3 (3.85%) 3,700 30.47 0 0 7,800 8,340 7,260
12/02/2026 7,800 0.25 (3.31%) 300 2.27 0 0 7,550 8,070 7,030
11/02/2026 7,550 0.44 (6.19%) 7,400 53.68 0 0 7,110 7,600 6,620
10/02/2026 7,110 -0.39 (-5.2%) 1,900 14.9 0 0 7,500 8,020 6,980
09/02/2026 7,500 -0.11 (-1.45%) 4,200 31.36 0 0 7,610 8,140 7,080
06/02/2026 7,610 -0.57 (-6.97%) 4,800 36.8 0 0 8,180 8,750 7,610
05/02/2026 8,180 -0.01 (-0.12%) 2,600 20.58 0 0 8,190 8,760 7,620
04/02/2026 8,190 0.52 (6.78%) 13,700 106.31 0 0 7,670 8,200 7,140
03/02/2026 7,670 -0.03 (-0.39%) 2,400 17.84 0 0 7,700 8,230 7,170
02/02/2026 7,700 0.2 (2.67%) 5,200 39.72 0 0 7,500 8,020 6,980
30/01/2026 7,500 -0.26 (-3.35%) 29,700 220.11 0 0 7,760 8,300 7,220
29/01/2026 7,760 0 (0%) 9,200 71.37 0 0 7,760 8,300 7,220
28/01/2026 7,760 -0.55 (-6.62%) 20,600 163.76 0 0 8,310 8,890 7,730
27/01/2026 8,310 -0.14 (-1.66%) 13,200 107.05 0 0 8,450 9,040 7,860
26/01/2026 8,450 -0.63 (-6.94%) 15,300 140.59 0 0 9,080 9,710 8,450
23/01/2026 9,080 0.59 (6.95%) 19,800 160.23 0 0 8,490 9,080 7,900
22/01/2026 8,490 -0.55 (-6.08%) 97,500 827.94 0 0 9,040 9,670 8,410
21/01/2026 9,040 -0.68 (-7.%) 14,000 126.56 0 0 9,720 10,400 9,040
20/01/2026 9,720 -0.73 (-6.99%) 40,300 391.72 0 0 10,450 11,150 9,720
19/01/2026 10,450 -0.75 (-6.7%) 3,500 36.58 0 0 11,200 11,950 10,450
16/01/2026 11,200 -0.8 (-6.67%) 13,400 150.08 0 0 12,000 12,800 11,200
15/01/2026 12,000 0.3 (2.56%) 51,900 622.8 0 0 11,700 12,500 10,900
14/01/2026 11,700 0.75 (6.85%) 36,800 430.56 0 0 10,950 11,700 10,200
13/01/2026 10,950 0.7 (6.83%) 38,300 419.36 0 0 10,250 10,950 9,540
12/01/2026 10,250 0.65 (6.77%) 73,600 728.07 0 0 9,600 10,250 8,930
09/01/2026 9,600 0.61 (6.79%) 63,100 606.14 0 0 8,990 9,610 8,370
08/01/2026 8,990 0.58 (6.9%) 53,100 477.37 0 0 8,410 8,990 7,830
07/01/2026 8,410 0.55 (7.%) 37,600 316.22 0 0 7,860 8,410 7,310
06/01/2026 7,860 0.51 (6.94%) 39,500 309.85 0 0 7,350 7,860 6,840
05/01/2026 7,350 0.46 (6.68%) 24,700 176.81 0 0 6,890 7,370 6,410
31/12/2025 6,890 -0.51 (-6.89%) 3,600 24.8 0 0 7,400 7,910 6,890
30/12/2025 7,400 0.45 (6.47%) 5,300 39.14 0 0 6,950 7,430 6,470
29/12/2025 6,950 0.45 (6.92%) 8,300 57.42 0 0 6,500 6,950 6,050
26/12/2025 6,500 0 (0%) 0 0 0 0 6,500 6,950 6,050
25/12/2025 6,500 -0.27 (-3.99%) 600 3.9 0 0 6,770 7,240 6,300
24/12/2025 6,770 0 (0%) 200 1.35 0 0 6,770 7,240 6,300
23/12/2025 6,770 0 (0%) 0 0 0 0 6,770 7,240 6,300
22/12/2025 6,770 0 (0%) 0 0 0 0 6,770 7,240 6,300
19/12/2025 6,770 0 (0%) 700 4.72 0 0 6,770 7,240 6,300
18/12/2025 6,770 0 (0%) 100 0.68 0 0 6,770 7,240 6,300
17/12/2025 6,770 -0.07 (-1.02%) 400 2.68 0 0 6,840 7,310 6,370
16/12/2025 6,840 -0.01 (-0.15%) 300 2.05 0 0 6,850 7,320 6,380
15/12/2025 6,850 -0.24 (-3.39%) 1,400 9.28 0 0 7,090 7,580 6,600
12/12/2025 7,090 0 (0%) 0 0 0 0 7,090 7,580 6,600

Dữ liệu lịch sử - BSC

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