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
20/05/2026 6,510 0 (0%) 0 0 0 0 6,510 6,960 6,060
19/05/2026 6,510 -0.46 (-6.6%) 500 3.39 0 0 6,970 7,450 6,490
18/05/2026 6,970 0.26 (3.87%) 600 4.18 0 0 6,710 7,170 6,250
15/05/2026 6,710 -0.22 (-3.17%) 700 4.77 0 0 6,930 7,410 6,450
14/05/2026 6,930 -0.03 (-0.43%) 1,100 7.37 0 0 6,960 7,440 6,480
13/05/2026 6,960 -0.02 (-0.29%) 5,500 37.86 0 0 6,980 7,460 6,500
12/05/2026 6,980 0.02 (0.29%) 400 2.79 0 0 6,960 7,440 6,480
11/05/2026 6,960 -0.04 (-0.57%) 500 3.45 0 0 7,000 7,490 6,510
08/05/2026 7,000 0 (0%) 1,800 12.6 0 0 7,000 7,490 6,510
07/05/2026 7,000 0.2 (2.94%) 2,700 17.67 0 0 6,800 7,270 6,330
06/05/2026 6,800 0 (0%) 2,100 14.06 0 0 6,800 7,270 6,330
05/05/2026 6,800 -0.08 (-1.16%) 300 2.08 0 0 6,880 7,360 6,400
04/05/2026 6,880 0.08 (1.18%) 1,400 9.62 0 0 6,800 7,270 6,330
29/04/2026 6,800 -0.5 (-6.85%) 8,800 60.03 0 0 7,300 7,810 6,790
28/04/2026 7,300 0 (0%) 3,000 21.9 0 0 7,300 7,810 6,790
24/04/2026 7,300 -0.02 (-0.27%) 4,100 28.79 0 0 7,320 7,830 6,810
23/04/2026 7,320 -0.23 (-3.05%) 8,400 62.48 0 0 7,550 8,070 7,030
22/04/2026 7,550 -0.21 (-2.71%) 8,000 61.7 0 0 7,760 8,300 7,220
21/04/2026 7,760 -0.04 (-0.51%) 6,300 48.82 0 0 7,800 8,340 7,260
20/04/2026 7,800 -0.04 (-0.51%) 19,300 151.14 0 0 7,840 8,380 7,300
17/04/2026 7,840 0.25 (3.29%) 68,500 536.55 0 0 7,590 8,120 7,060
16/04/2026 7,590 0.09 (1.2%) 62,000 468.53 0 0 7,500 8,020 6,980
15/04/2026 7,500 0 (0%) 5,000 37.52 0 0 7,500 8,020 6,980
14/04/2026 7,500 0.04 (0.54%) 34,600 262.23 0 0 7,460 7,980 6,940
13/04/2026 7,460 0 (0%) 6,800 52.71 0 0 7,460 7,980 6,940
10/04/2026 7,460 0.1 (1.36%) 52,000 388.1 0 0 7,360 7,870 6,850
09/04/2026 7,360 0.01 (0.14%) 103,800 763.71 0 0 7,350 7,860 6,840
08/04/2026 7,350 0.05 (0.68%) 72,400 531.2 0 0 7,300 7,810 6,790
07/04/2026 7,300 0.11 (1.53%) 12,800 92.67 0 0 7,190 7,690 6,690
06/04/2026 7,190 -0.08 (-1.1%) 36,900 266.78 0 0 7,270 7,770 6,770
03/04/2026 7,270 0.27 (3.86%) 8,400 58.53 0 0 7,000 7,490 6,510
02/04/2026 7,000 -0.31 (-4.24%) 11,600 81.66 0 0 7,310 7,820 6,800
01/04/2026 7,310 0.46 (6.72%) 38,300 271.49 0 0 6,850 7,320 6,380
31/03/2026 6,850 0.05 (0.74%) 2,300 15.44 0 0 6,800 7,270 6,330
30/03/2026 6,800 0 (0%) 100 0.68 0 0 6,800 7,270 6,330
27/03/2026 6,800 -0.02 (-0.29%) 100 0.68 0 0 6,820 7,290 6,350
26/03/2026 6,820 -0.03 (-0.44%) 14,700 100.21 0 0 6,850 7,320 6,380
25/03/2026 6,850 0.01 (0.15%) 5,300 36.31 0 0 6,840 7,310 6,370
24/03/2026 6,840 0.44 (6.88%) 55,000 376.2 0 0 6,400 6,840 5,960
23/03/2026 6,400 -0.44 (-6.43%) 1,300 8.65 0 0 6,840 7,310 6,370
20/03/2026 6,840 0 (0%) 300 2.04 0 0 6,840 7,310 6,370
19/03/2026 6,840 -0.29 (-4.07%) 200 1.4 0 0 7,130 7,620 6,640
18/03/2026 7,130 0.08 (1.13%) 500 3.57 0 0 7,050 7,540 6,560
17/03/2026 7,050 0 (0%) 100 0.71 0 0 7,050 7,540 6,560
16/03/2026 7,050 0.14 (2.03%) 15,300 107.91 0 0 6,910 7,390 6,430
13/03/2026 6,910 -0.09 (-1.29%) 23,700 166.2 0 0 7,000 7,490 6,510
12/03/2026 7,000 -0.02 (-0.28%) 30,400 212.8 0 0 7,020 7,510 6,530
11/03/2026 7,020 -0.05 (-0.71%) 116,000 813.01 0 0 7,070 7,560 6,580
10/03/2026 7,070 0.46 (6.96%) 2,400 16.92 0 0 6,610 7,070 6,150
09/03/2026 6,610 -0.49 (-6.9%) 1,400 9.26 0 0 7,100 7,590 6,610
06/03/2026 7,100 0 (0%) 10,000 71 0 0 7,100 7,590 6,610
05/03/2026 7,100 0 (0%) 600 4.1 0 0 7,100 7,590 6,610
04/03/2026 7,100 -0.2 (-2.74%) 24,400 173.54 0 0 7,300 7,810 6,790
03/03/2026 7,300 0 (0%) 55,500 398.28 0 0 7,300 7,810 6,790
02/03/2026 7,300 -0.04 (-0.54%) 69,700 508.75 0 0 7,340 7,850 6,830
27/02/2026 7,340 0.04 (0.55%) 58,200 425.34 0 0 7,300 7,810 6,790
26/02/2026 7,300 0 (0%) 19,900 144.73 0 0 7,300 7,810 6,790
25/02/2026 7,300 0.01 (0.14%) 21,400 155.59 0 0 7,290 7,800 6,780
24/02/2026 7,290 0.19 (2.68%) 5,500 38.64 0 0 7,100 7,590 6,610
23/02/2026 7,100 0.3 (4.41%) 700 4.97 0 0 6,800 7,270 6,330
13/02/2026 6,800 0.19 (2.87%) 43,400 291.4 0 0 6,610 7,070 6,150
12/02/2026 6,610 -0.09 (-1.34%) 8,000 53.29 0 0 6,700 7,160 6,240
11/02/2026 6,700 -0.08 (-1.18%) 9,900 67.43 0 0 6,780 7,250 6,310
10/02/2026 6,780 -0.02 (-0.29%) 8,800 59.82 0 0 6,800 7,270 6,330
09/02/2026 6,800 0 (0%) 50,900 346.04 0 0 6,800 7,270 6,330
06/02/2026 6,800 -0.09 (-1.31%) 17,400 118.05 0 0 6,890 7,370 6,410
05/02/2026 6,890 0.14 (2.07%) 7,200 49.66 0 0 6,750 7,220 6,280
04/02/2026 6,750 -0.2 (-2.88%) 46,600 320.03 0 0 6,950 7,430 6,470
03/02/2026 6,950 0.35 (5.3%) 47,200 320.63 0 0 6,600 7,060 6,140
02/02/2026 6,600 0.05 (0.76%) 56,300 370.05 0 0 6,550 7,000 6,100
30/01/2026 6,550 0.15 (2.34%) 23,400 151.81 0 0 6,400 6,840 5,960
29/01/2026 6,400 0 (0%) 26,600 171.2 0 0 6,400 6,840 5,960
28/01/2026 6,400 -0.05 (-0.78%) 6,200 40.29 0 0 6,450 6,900 6,000
27/01/2026 6,450 0 (0%) 20,200 130.76 0 0 6,450 6,900 6,000
26/01/2026 6,450 0 (0%) 22,100 140.03 0 0 6,450 6,900 6,000
23/01/2026 6,450 0.02 (0.31%) 13,300 87.46 0 0 6,430 6,880 5,980
22/01/2026 6,430 0 (0%) 10,200 67.29 0 0 6,430 6,880 5,980
21/01/2026 6,430 -0.01 (-0.16%) 11,900 77.58 0 0 6,440 6,890 5,990
20/01/2026 6,440 0.04 (0.63%) 5,400 34.63 0 0 6,400 6,840 5,960
19/01/2026 6,400 -0.1 (-1.54%) 6,000 38.7 0 0 6,500 6,950 6,050
16/01/2026 6,500 -0.08 (-1.22%) 8,800 57.35 0 0 6,580 7,040 6,120
15/01/2026 6,580 0.04 (0.61%) 39,600 250.08 0 0 6,540 6,990 6,090
14/01/2026 6,540 -0.05 (-0.76%) 12,500 81.94 0 0 6,590 7,050 6,130
13/01/2026 6,590 0.08 (1.23%) 8,200 53.32 0 0 6,510 6,960 6,060
12/01/2026 6,510 0.01 (0.15%) 56,300 364.86 0 0 6,500 6,950 6,050
09/01/2026 6,500 -0.24 (-3.56%) 78,000 515.23 0 0 6,740 7,210 6,270
08/01/2026 6,740 0 (0%) 3,900 27.04 0 0 6,740 7,210 6,270
07/01/2026 6,740 0 (0%) 10,500 70.77 0 0 6,740 7,210 6,270
06/01/2026 6,740 0.04 (0.6%) 4,900 32.4 0 0 6,700 7,160 6,240
05/01/2026 6,700 0.06 (0.9%) 4,200 28.28 0 0 6,640 7,100 6,180
31/12/2025 6,640 0.34 (5.4%) 2,300 15.32 0 0 6,300 6,740 5,860
30/12/2025 6,300 0.14 (2.27%) 4,800 30.3 0 0 6,160 6,590 5,730
29/12/2025 6,160 -0.23 (-3.6%) 18,700 115.25 0 0 6,390 6,830 5,950
26/12/2025 6,390 -0.47 (-6.85%) 12,400 79.67 0 0 6,860 7,340 6,380
25/12/2025 6,860 -0.04 (-0.58%) 10,600 68.91 0 0 6,900 7,380 6,420
24/12/2025 6,900 0.2 (2.99%) 5,000 34.08 0 0 6,700 7,160 6,240
23/12/2025 6,700 -0.09 (-1.33%) 1,000 6.7 0 0 6,790 7,260 6,320
22/12/2025 6,790 0.19 (2.88%) 6,500 41.42 0 0 6,600 7,060 6,140
19/12/2025 6,600 0 (0%) 7,000 46.2 0 0 6,600 7,060 6,140
18/12/2025 6,600 0 (0%) 24,300 160.89 0 0 6,600 7,060 6,140
17/12/2025 6,600 -0.1 (-1.49%) 12,900 86.4 0 0 6,700 7,160 6,240
16/12/2025 6,700 -0.1 (-1.47%) 12,800 84.84 0 0 6,800 7,270 6,330
15/12/2025 6,800 -0.19 (-2.72%) 11,100 76.78 0 0 6,990 7,470 6,510
12/12/2025 6,990 -0.09 (-1.27%) 9,300 65.59 0 0 7,080 7,570 6,590
11/12/2025 7,080 0 (0%) 4,900 34.69 0 0 7,080 7,570 6,590
10/12/2025 7,080 -0.04 (-0.56%) 2,100 14.91 0 0 7,120 7,610 6,630
09/12/2025 7,120 0.02 (0.28%) 30,200 214.35 0 0 7,100 7,590 6,610
08/12/2025 7,100 -0.1 (-1.39%) 11,600 83.12 0 0 7,200 7,700 6,700
05/12/2025 7,200 0 (0%) 6,200 44.04 0 0 7,200 7,700 6,700
04/12/2025 7,200 -0.05 (-0.69%) 12,100 86.67 0 0 7,250 7,750 6,750
03/12/2025 7,250 -0.05 (-0.68%) 600 4.35 0 0 7,300 7,810 6,790
02/12/2025 7,300 0.24 (3.4%) 5,300 38.69 0 0 7,060 7,550 6,570
01/12/2025 7,060 -0.09 (-1.26%) 4,900 34.67 0 0 7,150 7,650 6,650
28/11/2025 7,150 0.06 (0.85%) 26,600 191.34 0 0 7,090 7,580 6,600
27/11/2025 7,090 -0.31 (-4.19%) 1,400 9.93 0 0 7,400 7,910 6,890
26/11/2025 7,400 0.1 (1.37%) 2,500 18.5 0 0 7,300 7,810 6,790
25/11/2025 7,300 -0.1 (-1.35%) 7,200 52.59 0 0 7,400 7,910 6,890
24/11/2025 7,400 -0.1 (-1.33%) 16,600 123.09 0 0 7,500 8,020 6,980
21/11/2025 7,500 -0.05 (-0.66%) 4,200 29.81 0 0 7,550 8,070 7,030
20/11/2025 7,550 0 (0%) 600 4.52 0 0 7,550 8,070 7,030

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
MUA KHI CHÁN NẢN, BÁN KHI HƯNG PHẤN?| CHỨNG AND CHILL
Liên kết nhanh