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 7,100 0 (0%) 700 4.97 0 0 7,100 8,100 6,100
11/06/2026 7,000 -0.4 (-5.41%) 2,100 14.83 0 0 7,400 8,500 6,300
10/06/2026 7,300 0.4 (5.8%) 3,498 26.04 0 0 6,900 7,900 5,900
09/06/2026 7,000 0.1 (1.45%) 333 2.31 0 0 6,900 7,900 5,900
08/06/2026 6,900 -0.2 (-2.82%) 206 1.42 0 0 7,100 8,100 6,100
05/06/2026 7,100 -0.1 (-1.39%) 1,405 9.95 14,200 88.04 7,200 8,200 6,200
04/06/2026 7,200 0.1 (1.41%) 606 4.35 0 0 7,100 8,100 6,100
03/06/2026 7,100 0.1 (1.43%) 1,227 8.7 0 0 7,000 8,000 6,000
02/06/2026 7,000 -0.1 (-1.41%) 14,300 100.68 0 0 7,100 8,100 6,100
01/06/2026 7,000 -0.1 (-1.41%) 4,246 30.16 0 0 7,100 8,100 6,100
29/05/2026 7,100 -0.1 (-1.39%) 1,535 10.9 0 0 7,200 8,200 6,200
28/05/2026 7,200 0 (0%) 8,241 59.31 0 0 7,200 8,200 6,200
27/05/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
26/05/2026 7,200 -0.1 (-1.37%) 12,500 90.11 0 0 7,300 8,300 6,300
25/05/2026 7,300 0.1 (1.39%) 3,116 22.75 0 0 7,200 8,200 6,200
22/05/2026 7,300 -0.2 (-2.67%) 804 5.79 0 0 7,500 8,600 6,400
21/05/2026 7,000 -0.6 (-7.89%) 2,051 15.47 0 0 7,600 8,700 6,500
20/05/2026 7,700 0 (0%) 508 4. 0 0 7,700 8,800 6,600
19/05/2026 7,700 -0.2 (-2.53%) 2,945 22.79 0 0 7,900 9,000 6,800
18/05/2026 7,600 0.1 (1.33%) 15,710 124.07 0 0 7,500 8,600 6,400
15/05/2026 7,600 -0.1 (-1.3%) 6,397 48.03 0 0 7,700 8,800 6,600
14/05/2026 7,700 0 (0%) 630 4.83 0 0 7,700 8,800 6,600
13/05/2026 7,700 0.2 (2.67%) 820 6.28 0 0 7,500 8,600 6,400
12/05/2026 7,500 0.1 (1.35%) 6,823 51.05 0 0 7,400 8,500 6,300
11/05/2026 7,400 -0.3 (-3.9%) 13,100 96.79 0 0 7,700 8,800 6,600
08/05/2026 7,700 -0.1 (-1.28%) 14,559 111.54 0 0 7,800 8,900 6,700
07/05/2026 7,800 -0.1 (-1.27%) 13,809 108.01 0 0 7,900 9,000 6,800
06/05/2026 8,000 0.2 (2.56%) 9,959 78.69 0 0 7,800 8,900 6,700
05/05/2026 8,000 0.1 (1.27%) 35,845 279.89 0 0 7,900 9,000 6,800
04/05/2026 7,900 0.6 (8.22%) 2,561 20.11 0 0 7,300 8,300 6,300
29/04/2026 7,900 0 (0%) 5,679 41.26 0 0 7,900 9,000 6,800
28/04/2026 7,800 0.1 (1.3%) 851 6.7 0 0 7,700 8,800 6,600
24/04/2026 7,800 -0.2 (-2.5%) 12,889 99.84 0 0 8,000 9,200 6,800
23/04/2026 8,000 0.2 (2.56%) 453 3.62 0 0 7,800 8,900 6,700
22/04/2026 7,700 0 (0%) 17,611 136.71 0 0 7,700 8,800 6,600
21/04/2026 7,800 0 (0%) 11,300 87.11 0 0 7,800 8,900 6,700
20/04/2026 7,800 0.1 (1.3%) 1,944 15.15 0 0 7,700 8,800 6,600
17/04/2026 7,900 0.4 (5.33%) 18,443 141.82 0 0 7,500 8,600 6,400
16/04/2026 7,600 0 (0%) 14,364 107.85 0 0 7,600 8,700 6,500
15/04/2026 7,700 0 (0%) 5,865 44.82 0 0 7,700 8,800 6,600
14/04/2026 7,900 0.1 (1.28%) 4,618 35.58 0 0 7,800 8,900 6,700
13/04/2026 7,800 0.1 (1.3%) 1,357 10.56 0 0 7,700 8,800 6,600
10/04/2026 7,700 0 (0%) 12,566 96.76 0 0 7,700 8,800 6,600
09/04/2026 7,600 -0.1 (-1.3%) 10,378 80.29 0 0 7,700 8,800 6,600
08/04/2026 7,900 0.1 (1.28%) 20,641 159.27 0 0 7,800 8,900 6,700
07/04/2026 7,600 -0.3 (-3.8%) 5,940 46.16 0 0 7,900 9,000 6,800
06/04/2026 7,800 -0.2 (-2.5%) 3,426 27.06 0 0 8,000 9,200 6,800
03/04/2026 8,200 0.2 (2.5%) 1,600 12.76 0 0 8,000 9,200 6,800
02/04/2026 8,300 0.2 (2.47%) 6,022 48.45 0 0 8,100 9,300 6,900
01/04/2026 8,000 -0.2 (-2.44%) 3,445 27.86 0 0 8,200 9,400 7,000
31/03/2026 8,300 0.1 (1.22%) 2,233 18.41 0 0 8,200 9,400 7,000
30/03/2026 8,100 -0.1 (-1.22%) 5,245 43.12 0 0 8,200 9,400 7,000
27/03/2026 8,100 0 (0%) 3,995 32.75 0 0 8,100 9,300 6,900
26/03/2026 8,100 0 (0%) 3,026 24.6 0 0 8,100 9,300 6,900
25/03/2026 8,100 0.3 (3.85%) 7,063 57.16 0 0 7,800 8,900 6,700
24/03/2026 7,600 -0.3 (-3.8%) 13,425 104.49 0 0 7,900 9,000 6,800
23/03/2026 8,000 -0.2 (-2.44%) 2,904 23.07 0 0 8,200 9,400 7,000
20/03/2026 8,000 -0.2 (-2.44%) 35,681 292.19 0 0 8,200 9,400 7,000
19/03/2026 8,200 0 (0%) 11,359 93.59 0 0 8,200 9,400 7,000
18/03/2026 8,500 0.7 (8.97%) 27,119 222.21 0 0 7,800 8,900 6,700
17/03/2026 7,800 -0.2 (-2.5%) 61,552 478.05 0 0 8,000 9,200 6,800
16/03/2026 8,000 -0.3 (-3.61%) 30,189 240.25 0 0 8,300 9,500 7,100
13/03/2026 8,800 -0.1 (-1.12%) 101,376 843.22 0 0 8,900 10,200 7,600
12/03/2026 9,000 -0.9 (-9.09%) 74,691 667.19 0 0 9,900 11,300 8,500
11/03/2026 9,900 -1.1 (-10%) 35,706 353.56 0 0 11,000 12,600 9,400
10/03/2026 10,900 -1.9 (-14.84%) 94,285 1,037.84 0 0 12,800 14,700 10,900
09/03/2026 12,000 -0.2 (-1.64%) 80,164 1,029.45 0 0 12,200 14,000 10,400
06/03/2026 11,200 -1.8 (-13.85%) 40,373 491.18 0 0 13,000 14,900 11,100
05/03/2026 13,000 1.2 (10.17%) 166,867 2,177.27 0 0 11,800 13,500 10,100
04/03/2026 11,800 1.5 (14.56%) 165,774 1,953.97 0 0 10,300 11,800 8,800
03/03/2026 10,300 1.3 (14.44%) 95,612 984.74 0 0 9,000 10,300 7,700
02/03/2026 9,000 1.1 (13.92%) 140,744 1,264.88 0 0 7,900 9,000 6,800
27/02/2026 7,600 -0.2 (-2.56%) 9,721 76.9 0 0 7,800 8,900 6,700
26/02/2026 7,900 0.1 (1.28%) 15,205 118.44 0 0 7,800 8,900 6,700
25/02/2026 7,600 -0.2 (-2.56%) 6,037 46.99 0 0 7,800 8,900 6,700
24/02/2026 7,800 0 (0%) 47 0.36 0 0 7,800 8,900 6,700
23/02/2026 7,800 0 (0%) 2,524 19.64 0 0 7,800 8,900 6,700
13/02/2026 7,700 0 (0%) 960 7.48 0 0 7,700 8,800 6,600
12/02/2026 7,700 0.2 (2.67%) 3,902 29.89 0 0 7,500 8,600 6,400
11/02/2026 7,700 -0.2 (-2.53%) 5,778 43.11 0 0 7,900 9,000 6,800
10/02/2026 7,900 0.2 (2.6%) 123 0.97 0 0 7,700 8,800 6,600
09/02/2026 7,700 -0.2 (-2.53%) 1,137 8.76 0 0 7,900 9,000 6,800
06/02/2026 7,900 0 (0%) 100 0.79 0 0 7,900 9,000 6,800
05/02/2026 7,900 0 (0%) 2,302 18.19 0 0 7,900 9,000 6,800
04/02/2026 7,900 0 (0%) 11 0.09 0 0 7,900 9,000 6,800
03/02/2026 7,900 0 (0%) 191 1.5 0 0 7,900 9,000 6,800
02/02/2026 7,900 -0.1 (-1.25%) 2,115 16.67 0 0 8,000 9,200 6,800
30/01/2026 7,900 0.1 (1.28%) 2,190 17.4 0 0 7,800 8,900 6,700
29/01/2026 7,800 0.1 (1.3%) 610 4.76 0 0 7,700 8,800 6,600
28/01/2026 7,500 -0.4 (-5.06%) 2,419 18.69 0 0 7,900 9,000 6,800
27/01/2026 7,900 0 (0%) 301 2.38 0 0 7,900 9,000 6,800
26/01/2026 7,900 0 (0%) 1,843 14.59 0 0 7,900 9,000 6,800
23/01/2026 8,000 0.1 (1.27%) 6,200 49.1 0 0 7,900 9,000 6,800
22/01/2026 7,900 -0.1 (-1.25%) 14,521 114.06 0 0 8,000 9,200 6,800
21/01/2026 7,800 -0.1 (-1.27%) 2,200 17.57 0 0 7,900 9,000 6,800
20/01/2026 7,900 -0.1 (-1.25%) 301 2.38 0 0 8,000 9,200 6,800
19/01/2026 7,900 -0.1 (-1.25%) 6,379 50.83 0 0 8,000 9,200 6,800
16/01/2026 8,000 0.2 (2.56%) 159 1.32 0 0 7,800 8,900 6,700
15/01/2026 7,900 0 (0%) 1,600 12.52 0 0 7,900 9,000 6,800
14/01/2026 7,800 -0.1 (-1.27%) 2,216 17.57 0 0 7,900 9,000 6,800
13/01/2026 7,900 0 (0%) 625 4.94 0 0 7,900 9,000 6,800
12/01/2026 7,900 -0.2 (-2.47%) 5,719 45.23 0 0 8,100 9,300 6,900
09/01/2026 8,000 0.1 (1.27%) 702 5.66 0 0 7,900 9,000 6,800
08/01/2026 7,800 -0.2 (-2.5%) 380 2.98 0 0 8,000 9,200 6,800
07/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
06/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
05/01/2026 8,000 0 (0%) 156 1.24 0 0 8,000 9,200 6,800
31/12/2025 8,000 0 (0%) 500 4 0 0 8,000 9,200 6,800
30/12/2025 8,000 0 (0%) 59 0.45 0 0 8,000 9,200 6,800
29/12/2025 8,000 0 (0%) 300 2.4 0 0 8,000 9,200 6,800
26/12/2025 8,000 0 (0%) 316 2.53 0 0 8,000 9,200 6,800
25/12/2025 8,000 0 (0%) 22 0.17 0 0 8,000 9,200 6,800
24/12/2025 8,000 0 (0%) 1 0.01 0 0 8,000 9,200 6,800
23/12/2025 8,000 0 (0%) 710 5.68 0 0 8,000 9,200 6,800
22/12/2025 7,900 0.1 (1.28%) 2,417 19.27 0 0 7,800 8,900 6,700
19/12/2025 7,500 0 (0%) 4,100 32.04 0 0 7,500 8,600 6,400
18/12/2025 7,500 0 (0%) 41 0.3 0 0 7,500 8,600 6,400
17/12/2025 7,500 0.2 (2.74%) 1,000 7.5 0 0 7,300 8,300 6,300
16/12/2025 7,500 -0.1 (-1.32%) 8,478 61.86 0 0 7,600 8,700 6,500
15/12/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
12/12/2025 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500

Dữ liệu lịch sử - BSC

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