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 7,400 0 (0%) 0 0 0 0 7,400 0 0
28/10/2026 7,400 0 (0%) 26,301 192.01 0 0 7,400 8,100 6,700
27/10/2026 7,400 0 (0%) 3,300 24.09 0 0 7,400 8,100 6,700
26/10/2026 7,400 0.1 (1.37%) 11,009 80.41 0 0 7,300 8,000 6,600
23/10/2026 7,300 -0.1 (-1.35%) 20,000 146 0 0 7,400 8,100 6,700
22/10/2026 7,400 0.1 (1.37%) 39,300 286.91 0 0 7,300 8,000 6,600
21/10/2026 7,300 0 (0%) 27,900 203.68 0 0 7,300 8,000 6,600
20/10/2026 7,300 0 (0%) 1,510 10.9 0 0 7,300 8,000 6,600
19/10/2026 7,300 0 (0%) 5,000 36.5 0 0 7,300 8,000 6,600
16/10/2026 7,300 0 (0%) 2,100 15.13 0 0 7,300 8,000 6,600
15/10/2026 7,300 0 (0%) 7,400 53.31 0 0 7,300 8,000 6,600
14/10/2026 7,300 0 (0%) 2,821 20.58 0 0 7,300 8,000 6,600
13/10/2026 7,300 0 (0%) 3,100 22.52 0 0 7,300 8,000 6,600
12/10/2026 7,300 -0.1 (-1.35%) 16,700 120.71 0 0 7,400 8,100 6,700
09/10/2026 7,400 0 (0%) 19,600 144.14 0 0 7,400 8,100 6,700
08/10/2026 7,400 0.1 (1.37%) 35,901 263.4 0 0 7,300 8,000 6,600
07/10/2026 7,300 0 (0%) 16,006 115.1 0 0 7,300 8,000 6,600
06/10/2026 7,300 -0.1 (-1.35%) 16,900 121.75 0 0 7,400 8,100 6,700
05/10/2026 7,400 0.1 (1.37%) 6,300 46 0 0 7,300 8,000 6,600
02/10/2026 7,300 0 (0%) 14,700 106.78 0 0 7,300 8,000 6,600
01/10/2026 7,300 -0.1 (-1.35%) 4,600 33.58 0 0 7,400 8,100 6,700
30/09/2026 7,400 0 (0%) 1,200 8.78 0 0 7,400 8,100 6,700
29/09/2026 7,400 0 (0%) 200 1.47 0 0 7,400 8,100 6,700
28/09/2026 7,400 0 (0%) 8,127 59.54 0 0 7,400 8,100 6,700
25/09/2026 7,400 0 (0%) 5,118 37.86 0 0 7,400 8,100 6,700
24/09/2026 7,400 0 (0%) 5,700 41.62 0 0 7,400 8,100 6,700
23/09/2026 7,400 0 (0%) 2,100 15.54 0 0 7,400 8,100 6,700
22/09/2026 7,400 0 (0%) 702 5.14 0 0 7,400 8,100 6,700
21/09/2026 7,400 -0.1 (-1.33%) 13,600 100.64 0 0 7,500 8,200 6,800
18/09/2026 7,500 0.1 (1.35%) 1,802 13.36 0 0 7,400 8,100 6,700
17/09/2026 7,400 -0.1 (-1.33%) 11,801 87.33 0 0 7,500 8,200 6,800
16/09/2026 7,500 0 (0%) 17,183 127.17 0 0 7,500 8,200 6,800
15/09/2026 7,500 0 (0%) 10,100 74.85 0 0 7,500 8,200 6,800
14/09/2026 7,500 0 (0%) 800 5.95 0 0 7,500 8,200 6,800
11/09/2026 7,500 0.1 (1.35%) 8,601 63.66 0 0 7,400 8,100 6,700
10/09/2026 7,400 0 (0%) 12,000 87.86 0 0 7,400 8,100 6,700
09/09/2026 7,400 0 (0%) 11,400 84.36 0 0 7,400 8,100 6,700
08/09/2026 7,400 0 (0%) 5,200 38.48 0 0 7,400 8,100 6,700
07/09/2026 7,400 0 (0%) 4,607 34.09 0 0 7,400 8,100 6,700
04/09/2026 7,400 -0.1 (-1.33%) 1,400 10.36 0 0 7,500 8,200 6,800
03/09/2026 7,500 0 (0%) 9,300 69.73 0 0 7,500 8,200 6,800
28/08/2026 7,500 0 (0%) 650 4.82 0 0 7,500 8,200 6,800
27/08/2026 7,500 0 (0%) 5,002 37.03 0 0 7,500 8,200 6,800
26/08/2026 7,500 0 (0%) 1,700 12.67 0 0 7,500 8,200 6,800
25/08/2026 7,500 0 (0%) 8,700 64.39 0 0 7,500 8,200 6,800
24/08/2026 7,500 0 (0%) 15,506 116.3 0 0 7,500 8,200 6,800
21/08/2026 7,500 0.1 (1.35%) 12,500 93.45 0 0 7,400 8,100 6,700
20/08/2026 7,400 0 (0%) 9,700 71.78 0 0 7,400 8,100 6,700
19/08/2026 7,400 0 (0%) 2,600 19.24 0 0 7,400 8,100 6,700
18/08/2026 7,400 -0.1 (-1.33%) 10,200 75.83 0 0 7,500 8,200 6,800
17/08/2026 7,500 0.2 (2.74%) 20,233 150.43 0 0 7,300 8,000 6,600
14/08/2026 7,300 -0.3 (-3.95%) 62,945 466.44 0 0 7,600 8,300 6,900
13/08/2026 8,100 -0.1 (-1.22%) 3,608 29.17 0 0 8,200 9,000 7,400
12/08/2026 8,200 0.2 (2.5%) 27,701 226.29 0 0 8,000 8,800 7,200
11/08/2026 8,000 0 (0%) 21,300 170.13 0 0 8,000 8,800 7,200
10/08/2026 8,000 0 (0%) 8,227 65.19 0 0 8,000 8,800 7,200
07/08/2026 8,000 0.1 (1.27%) 10,810 84.45 0 0 7,900 8,600 7,200
06/08/2026 7,900 0 (0%) 30,054 234.48 0 0 7,900 8,600 7,200
05/08/2026 7,900 0 (0%) 36,331 286.55 0 0 7,900 8,600 7,200
04/08/2026 7,900 -0.2 (-2.47%) 23,811 188.56 0 0 8,100 8,900 7,300
03/08/2026 8,100 0.2 (2.53%) 9,507 76.08 0 0 7,900 8,600 7,200
31/07/2026 7,900 -0.2 (-2.47%) 50,750 401.27 0 0 8,100 8,900 7,300
30/07/2026 8,100 0 (0%) 17,143 137.72 0 0 8,100 8,900 7,300
29/07/2026 8,100 0 (0%) 49,500 391.85 0 0 8,100 8,900 7,300
28/07/2026 8,100 0.2 (2.53%) 13,800 109.94 0 0 7,900 8,600 7,200
27/07/2026 7,900 0 (0%) 23,100 183.85 0 0 7,900 8,600 7,200
24/07/2026 7,900 -0.2 (-2.47%) 9,807 78.08 0 0 8,100 8,900 7,300
23/07/2026 8,100 -0.3 (-3.57%) 87,006 707.3 0 0 8,400 9,200 7,600
22/07/2026 8,400 0.4 (5%) 56,134 466.2 0 0 8,000 8,800 7,200
21/07/2026 8,000 0.2 (2.56%) 126,060 1,012.92 0 0 7,800 8,500 7,100
20/07/2026 7,800 -0.2 (-2.5%) 5,805 44.92 0 0 8,000 8,800 7,200
17/07/2026 8,000 0.3 (3.9%) 20,600 162.86 0 0 7,700 8,400 7,000
16/07/2026 7,700 -0.1 (-1.28%) 3,200 24.64 0 0 7,800 8,500 7,100
15/07/2026 7,800 0 (0%) 4,700 36.21 0 0 7,800 8,500 7,100
14/07/2026 7,800 0.1 (1.3%) 5,900 45.44 0 0 7,700 8,400 7,000
13/07/2026 7,700 -0.1 (-1.28%) 7,310 56.29 0 0 7,800 8,500 7,100
10/07/2026 7,800 0 (0%) 700 5.46 0 0 7,800 8,500 7,100
09/07/2026 7,800 0 (0%) 14,500 114.45 0 0 7,800 8,500 7,100
08/07/2026 7,800 0 (0%) 10,507 81.4 0 0 7,800 8,500 7,100
07/07/2026 7,800 0 (0%) 500 3.86 0 0 7,800 8,500 7,100
06/07/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
03/07/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
02/07/2026 7,800 0.1 (1.3%) 4,400 33.9 0 0 7,700 8,400 7,000
01/07/2026 7,700 -0.2 (-2.53%) 32,300 249.91 0 0 7,900 8,600 7,200
30/06/2026 7,900 0 (0%) 9,907 77.7 0 0 7,900 8,600 7,200
29/06/2026 7,900 0 (0%) 3,200 24.99 0 0 7,900 8,600 7,200
26/06/2026 7,900 0 (0%) 500 3.92 0 0 7,900 8,600 7,200
25/06/2026 7,900 0 (0%) 7,130 55.66 0 0 7,900 8,600 7,200
24/06/2026 7,900 0 (0%) 8,500 66.34 0 0 7,900 8,600 7,200
23/06/2026 7,900 0 (0%) 13,002 101.43 0 0 7,900 8,600 7,200
22/06/2026 7,900 0 (0%) 3,300 25.69 0 0 7,900 8,600 7,200
19/06/2026 7,900 0 (0%) 3,500 27.32 0 0 7,900 8,600 7,200
18/06/2026 7,900 0 (0%) 2,200 17.17 0 0 7,900 8,600 7,200
17/06/2026 7,900 0.1 (1.28%) 10,300 80.35 0 0 7,800 8,500 7,100
16/06/2026 7,800 0 (0%) 5,000 39 0 0 7,800 8,500 7,100
15/06/2026 7,800 0 (0%) 104 0.81 0 0 7,800 8,500 7,100
12/06/2026 7,800 0 (0%) 3,900 30.42 0 0 7,800 8,500 7,100
11/06/2026 7,800 0 (0%) 1,900 14.82 0 0 7,800 8,500 7,100
10/06/2026 7,800 -0.1 (-1.27%) 1,500 11.7 0 0 7,900 8,600 7,200
09/06/2026 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
08/06/2026 7,900 0 (0%) 2,013 15.72 0 0 7,900 8,600 7,200
05/06/2026 7,900 0 (0%) 5,000 39.11 0 0 7,900 8,600 7,200
04/06/2026 7,900 0 (0%) 402 3.15 0 0 7,900 8,600 7,200
03/06/2026 7,900 0 (0%) 4,510 35.19 0 0 7,900 8,600 7,200
02/06/2026 7,900 0 (0%) 15,500 120.88 0 0 7,900 8,600 7,200
01/06/2026 7,900 0.1 (1.28%) 2,139 16.9 0 0 7,800 8,500 7,100
29/05/2026 7,800 -0.1 (-1.27%) 690 5.39 0 0 7,900 8,600 7,200
28/05/2026 7,900 0.1 (1.28%) 6,400 49.93 0 0 7,800 8,500 7,100
27/05/2026 7,800 -0.1 (-1.27%) 4,417 34.62 0 0 7,900 8,600 7,200
26/05/2026 7,900 0 (0%) 8,855 69.96 0 0 7,900 8,600 7,200
25/05/2026 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
22/05/2026 7,900 0 (0%) 8,600 67.38 0 0 7,900 8,600 7,200
21/05/2026 7,900 0 (0%) 20,117 158.92 0 0 7,900 8,600 7,200
20/05/2026 7,900 0 (0%) 10,501 81.99 0 0 7,900 8,600 7,200
19/05/2026 7,900 -0.1 (-1.25%) 18,201 143.79 0 0 8,000 8,800 7,200
18/05/2026 8,000 0.1 (1.27%) 29,700 236.56 0 0 7,900 8,600 7,200
15/05/2026 7,900 0 (0%) 15,612 123.34 0 0 7,900 8,600 7,200
14/05/2026 7,900 -0.1 (-1.25%) 7,604 60.07 0 0 8,000 8,800 7,200
13/05/2026 8,000 0.1 (1.27%) 1,507 11.98 0 0 7,900 8,600 7,200
12/05/2026 7,900 -0.1 (-1.25%) 30,404 240.2 0 0 8,000 8,800 7,200
11/05/2026 8,000 0 (0%) 10,705 84.72 0 0 8,000 8,800 7,200
08/05/2026 8,000 0 (0%) 9,605 76.84 0 0 8,000 8,800 7,200
07/05/2026 8,000 -0.1 (-1.23%) 12,701 101.61 0 0 8,100 8,900 7,300
06/05/2026 8,100 0 (0%) 8,550 68.12 0 0 8,100 8,900 7,300
05/05/2026 8,100 0.1 (1.25%) 18,400 147.19 0 0 8,000 8,800 7,200
04/05/2026 8,000 0 (0%) 16,903 134.08 0 0 8,000 8,800 7,200
29/04/2026 8,000 0 (0%) 11,400 90.38 0 0 8,000 8,800 7,200

Dữ liệu lịch sử - BSC

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