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
12/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
11/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
10/08/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
07/08/2026 6,200 0.6 (10.71%) 1,000 6.2 0 0 5,600 6,400 4,800
06/08/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
05/08/2026 5,600 -0.9 (-13.85%) 200 1.12 0 0 6,500 7,400 5,600
04/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
03/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
31/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
30/07/2026 6,500 0.2 (3.17%) 5,000 32.5 0 0 6,300 7,200 5,400
29/07/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
28/07/2026 6,300 0 (0%) 100 0.63 0 0 6,300 7,200 5,400
27/07/2026 6,300 -0.2 (-3.08%) 2,600 16.38 0 0 6,500 7,400 5,600
24/07/2026 6,500 0 (0%) 4,000 26 0 0 6,500 7,400 5,600
23/07/2026 6,500 0 (0%) 4,000 26 0 0 6,500 7,400 5,600
22/07/2026 6,500 0 (0%) 2,000 13 0 0 6,500 7,400 5,600
21/07/2026 6,500 0.3 (4.84%) 2,300 14.86 0 0 6,200 7,100 5,300
20/07/2026 6,200 -0.1 (-1.59%) 700 4.34 0 0 6,300 7,200 5,400
17/07/2026 6,300 -0.2 (-3.08%) 8,900 56.07 0 0 6,500 7,400 5,600
16/07/2026 6,500 0.2 (3.17%) 2,005 13.03 0 0 6,300 7,200 5,400
15/07/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
14/07/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
13/07/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
10/07/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
09/07/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
08/07/2026 6,300 0 (0%) 2,035 12.79 0 0 6,300 7,200 5,400
07/07/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
06/07/2026 6,300 0 (0%) 11 0.07 0 0 6,300 7,200 5,400
03/07/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
02/07/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
01/07/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
30/06/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
29/06/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
26/06/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
25/06/2026 6,300 0 (0%) 200 1.26 0 0 6,300 7,200 5,400
24/06/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
23/06/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
22/06/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
19/06/2026 6,300 0.3 (5%) 3,000 18.9 0 0 6,000 6,900 5,100
18/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
17/06/2026 6,000 -0.3 (-4.76%) 4,200 25.2 0 0 6,300 7,200 5,400
16/06/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
15/06/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
12/06/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
11/06/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
10/06/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
09/06/2026 6,300 -1 (-13.7%) 200 1.26 0 0 7,300 8,300 6,300
08/06/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
05/06/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
04/06/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
03/06/2026 7,300 0 (0%) 1 0.01 0 0 7,300 8,300 6,300
02/06/2026 6,300 -1.1 (-14.86%) 2,009 14.64 0 0 7,400 8,500 6,300
01/06/2026 7,400 0 (0%) 2,000 14.8 0 0 7,400 8,500 6,300
29/05/2026 7,400 -1.3 (-14.94%) 4,600 34.04 0 0 8,700 10,000 7,400
28/05/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
27/05/2026 8,700 0 (0%) 10 0.09 0 0 8,700 10,000 7,400
26/05/2026 8,700 0 (0%) 2,000 17.4 0 0 8,700 10,000 7,400
25/05/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
22/05/2026 8,700 0 (0%) 1,008 8.77 0 0 8,700 10,000 7,400
21/05/2026 8,700 -1.5 (-14.71%) 400 3.58 0 0 10,200 11,700 8,700
20/05/2026 10,200 0 (0%) 11 0.1 0 0 10,200 11,700 8,700
19/05/2026 10,200 -1.7 (-14.29%) 100 1.02 0 0 11,900 13,600 10,200
18/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
15/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
14/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
13/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
12/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
11/05/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
08/05/2026 11,900 -2 (-14.39%) 500 5.95 0 0 13,900 15,900 11,900
07/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
06/05/2026 13,900 0 (0%) 1 0.01 0 0 13,900 15,900 11,900
05/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
04/05/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
29/04/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
28/04/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
24/04/2026 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
23/04/2026 13,900 -2.4 (-14.72%) 100 1.39 0 0 16,300 18,700 13,900
22/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
21/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
20/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
17/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
16/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
15/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
14/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
13/04/2026 16,300 0 (0%) 21 0.34 0 0 16,300 18,700 13,900
10/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
09/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
08/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
07/04/2026 16,300 0 (0%) 6 0.1 0 0 16,300 18,700 13,900
06/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
03/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
02/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
01/04/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
31/03/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
30/03/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
27/03/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
26/03/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
25/03/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
24/03/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
23/03/2026 16,300 0 (0%) 20 0.31 0 0 16,300 18,700 13,900
20/03/2026 15,600 -2.7 (-14.75%) 814 13.3 0 0 18,300 21,000 15,600
19/03/2026 23,200 3 (14.85%) 2,500 45.68 0 0 20,200 23,200 17,200
18/03/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
17/03/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
16/03/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
13/03/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
12/03/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
11/03/2026 20,200 0 (0%) 1 0.02 0 0 20,200 23,200 17,200
10/03/2026 20,200 0 (0%) 1 0.02 0 0 20,200 23,200 17,200
09/03/2026 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
06/03/2026 17,200 -3 (-14.85%) 200 4.04 0 0 20,200 23,200 17,200
05/03/2026 19,300 -3.3 (-14.6%) 600 12.11 0 0 22,600 25,900 19,300
04/03/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
03/03/2026 22,500 2 (9.76%) 1,100 24.85 0 0 20,500 23,500 17,500
02/03/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
27/02/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
26/02/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
25/02/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
24/02/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
23/02/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
13/02/2026 20,500 2.6 (14.53%) 100 2.05 0 0 17,900 20,500 15,300
12/02/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300

Dữ liệu lịch sử - BSC

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