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
15/09/2026 6,300 0.6 (10.53%) 100 0.63 0 0 5,700 6,500 4,900
14/09/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
11/09/2026 5,700 0.1 (1.79%) 240 1.36 0 0 5,600 6,400 4,800
10/09/2026 5,700 -0.7 (-10.94%) 1,568 8.75 0 0 6,400 7,300 5,500
09/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
08/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
07/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
04/09/2026 6,900 -0.1 (-1.43%) 440 2.83 0 0 7,000 8,000 6,000
03/09/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
28/08/2026 7,000 0.7 (11.11%) 163 1.14 0 0 6,300 7,200 5,400
27/08/2026 7,000 0.2 (2.94%) 500 3.17 0 0 6,800 7,800 5,800
26/08/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
25/08/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
24/08/2026 6,900 0.2 (2.99%) 3,667 24.82 0 0 6,700 7,700 5,700
21/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
20/08/2026 6,700 0 (0%) 3 0.02 0 0 6,700 7,700 5,700
19/08/2026 6,700 0.7 (11.67%) 402 2.7 0 0 6,000 6,900 5,100
18/08/2026 6,000 0 (0%) 4 0.02 0 0 6,000 6,900 5,100
17/08/2026 6,000 0 (0%) 74 0.38 0 0 6,000 6,900 5,100
14/08/2026 6,000 -0.6 (-9.09%) 1,000 6 0 0 6,600 7,500 5,700
13/08/2026 6,600 0 (0%) 100 0.66 0 0 6,600 7,500 5,700
12/08/2026 6,600 -0.3 (-4.35%) 6,000 39.6 0 0 6,900 7,900 5,900
11/08/2026 6,900 0 (0%) 1,000 6.9 0 0 6,900 7,900 5,900
10/08/2026 6,900 0 (0%) 1,000 6.9 0 0 6,900 7,900 5,900
07/08/2026 6,900 0.4 (6.15%) 200 1.38 0 0 6,500 7,400 5,600
06/08/2026 7,000 0.5 (7.69%) 1,102 7.21 0 0 6,500 7,400 5,600
05/08/2026 6,500 0 (0%) 0 0 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%) 2 0.01 0 0 6,500 7,400 5,600
30/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
29/07/2026 6,500 0.3 (4.84%) 501 3.26 0 0 6,200 7,100 5,300
28/07/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
27/07/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
24/07/2026 6,200 0.2 (3.33%) 700 4.34 0 0 6,000 6,900 5,100
23/07/2026 6,000 -0.8 (-11.76%) 1,400 8.4 0 0 6,800 7,800 5,800
22/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
21/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
20/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
17/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
16/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
15/07/2026 6,800 0 (0%) 30 0.18 0 0 6,800 7,800 5,800
14/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
13/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
10/07/2026 6,800 -0.5 (-6.85%) 900 6.12 0 0 7,300 8,300 6,300
09/07/2026 7,200 -1.2 (-14.29%) 700 5.1 0 0 8,400 9,600 7,200
08/07/2026 7,500 -1.3 (-14.77%) 500 4.22 0 0 8,800 10,100 7,500
07/07/2026 8,800 0.9 (11.39%) 100 0.88 0 0 7,900 9,000 6,800
06/07/2026 9,200 0.6 (6.98%) 1,840 14.48 0 0 8,600 9,800 7,400
03/07/2026 8,600 0 (0%) 2 0.02 0 0 8,600 9,800 7,400
02/07/2026 8,600 0 (0%) 10 0.08 0 0 8,600 9,800 7,400
01/07/2026 8,500 -0.3 (-3.41%) 1,540 13.22 0 0 8,800 10,100 7,500
30/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
29/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
26/06/2026 8,800 0 (0%) 40 0.35 0 0 8,800 10,100 7,500
25/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
24/06/2026 8,800 0 (0%) 1 0.01 0 0 8,800 10,100 7,500
23/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
22/06/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
19/06/2026 8,800 -0.1 (-1.12%) 1,000 8.8 0 0 8,900 10,200 7,600
18/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
17/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
16/06/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
15/06/2026 8,900 -0.1 (-1.11%) 603 5.37 0 0 9,000 10,300 7,700
12/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
11/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
10/06/2026 9,000 0 (0%) 500 4.5 0 0 9,000 10,300 7,700
09/06/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
08/06/2026 9,000 0 (0%) 100 0.9 0 0 9,000 10,300 7,700
05/06/2026 9,000 0.3 (3.45%) 325 2.92 0 0 8,700 10,000 7,400
04/06/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
03/06/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
02/06/2026 8,700 0 (0%) 600 5.22 0 0 8,700 10,000 7,400
01/06/2026 8,700 0 (0%) 1 0.01 0 0 8,700 10,000 7,400
29/05/2026 8,700 0 (0%) 9 0.07 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 -0.1 (-1.14%) 1,000 8.7 0 0 8,800 10,100 7,500
26/05/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
25/05/2026 8,800 1 (12.82%) 1,400 12.31 0 0 7,800 8,900 6,700
22/05/2026 7,600 -1.2 (-13.64%) 3,382 26.22 0 0 8,800 10,100 7,500
21/05/2026 8,800 0.1 (1.15%) 100 0.88 0 0 8,700 10,000 7,400
20/05/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
19/05/2026 8,700 0 (0%) 0 0 255,865 1,893.4 8,700 10,000 7,400
18/05/2026 8,700 0 (0%) 200 1.74 0 0 8,700 10,000 7,400
15/05/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
14/05/2026 8,700 -0.4 (-4.4%) 100 0.87 0 0 9,100 10,400 7,800
13/05/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
12/05/2026 9,100 0.1 (1.11%) 400 3.64 450,000 4,500 9,000 10,300 7,700
11/05/2026 9,000 0.1 (1.12%) 100 0.9 0 0 8,900 10,200 7,600
08/05/2026 9,000 0.2 (2.27%) 639 5.74 0 0 8,800 10,100 7,500
07/05/2026 8,800 -1 (-10.2%) 1,000 8.8 0 0 9,800 11,200 8,400
06/05/2026 9,700 0.7 (7.78%) 302 2.96 0 0 9,000 10,300 7,700
05/05/2026 9,000 -0.1 (-1.1%) 1,720 15.48 0 0 9,100 10,400 7,800
04/05/2026 9,100 0.6 (7.06%) 1,727 15.81 0 0 8,500 9,700 7,300
29/04/2026 8,500 0 (0%) 65 0.48 0 0 8,500 9,700 7,300
28/04/2026 8,200 -1.4 (-14.58%) 16,803 142.16 0 0 9,600 11,000 8,200
24/04/2026 9,600 0 (0%) 540 5.18 0 0 9,600 11,000 8,200
23/04/2026 9,400 -0.6 (-6%) 4,705 45.32 0 0 10,000 11,500 8,500
22/04/2026 10,000 -0.1 (-0.99%) 5,700 57 0 0 10,100 11,600 8,600
21/04/2026 10,000 -0.1 (-0.99%) 401 4.03 0 0 10,100 11,600 8,600
20/04/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
17/04/2026 10,100 0 (0%) 100 1.01 0 0 10,100 11,600 8,600
16/04/2026 10,100 0.1 (1%) 2,551 25.77 0 0 10,000 11,500 8,500
15/04/2026 10,000 -0.7 (-6.54%) 21,202 212.94 0 0 10,700 12,300 9,100
14/04/2026 10,900 -0.1 (-0.91%) 2,000 21.31 0 0 11,000 12,600 9,400
13/04/2026 11,000 0 (0%) 1,540 16.94 0 0 11,000 12,600 9,400
10/04/2026 11,000 0.2 (1.85%) 200 2.2 0 0 10,800 12,400 9,200
09/04/2026 10,800 0.4 (3.85%) 1,000 10.8 0 0 10,400 11,900 8,900
08/04/2026 10,000 -1 (-9.09%) 16,419 170.86 0 0 11,000 12,600 9,400
07/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
06/04/2026 11,000 0 (0%) 222 2.44 0 0 11,000 12,600 9,400
03/04/2026 11,000 -0.2 (-1.79%) 300 3.3 0 0 11,200 12,800 9,600
02/04/2026 11,400 -0.1 (-0.87%) 700 7.87 0 0 11,500 13,200 9,800
01/04/2026 11,500 0.5 (4.55%) 1,300 14.95 0 0 11,000 12,600 9,400
31/03/2026 11,000 -0.6 (-5.17%) 5,500 60.52 0 0 11,600 13,300 9,900
30/03/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
27/03/2026 11,600 -0.1 (-0.85%) 100 1.16 0 0 11,700 13,400 10,000
26/03/2026 11,700 0 (0%) 2,000 23.4 0 0 11,700 13,400 10,000
25/03/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
24/03/2026 11,600 -0.2 (-1.69%) 300 3.5 0 0 11,800 13,500 10,100
23/03/2026 11,800 0.2 (1.72%) 100 1.18 0 0 11,600 13,300 9,900
20/03/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
19/03/2026 11,600 0 (0%) 154 1.79 0 0 11,600 13,300 9,900
18/03/2026 11,700 0 (0%) 1,000 11.63 0 0 11,700 13,400 10,000
17/03/2026 11,700 0 (0%) 100 1.17 0 0 11,700 13,400 10,000
16/03/2026 11,500 1.2 (11.65%) 500 5.85 0 0 10,300 11,800 8,800

Dữ liệu lịch sử - BSC

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