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
10/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
09/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
08/06/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
05/06/2026 5,500 0.5 (10%) 500 2.75 0 0 5,000 5,700 4,300
04/06/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
03/06/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
02/06/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
01/06/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
29/05/2026 5,000 -0.2 (-3.85%) 500 2.5 0 0 5,200 5,900 4,500
28/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
27/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
26/05/2026 5,500 -0.5 (-8.33%) 4,000 20.92 0 0 6,000 6,900 5,100
25/05/2026 6,000 0 (0%) 1 0.01 0 0 6,000 6,900 5,100
22/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
21/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
20/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
19/05/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
18/05/2026 6,000 0.5 (9.09%) 2,300 13.77 0 0 5,500 6,300 4,700
15/05/2026 5,500 0 (0%) 2 0.01 0 0 5,500 6,300 4,700
14/05/2026 5,500 0 (0%) 300 1.65 0 0 5,500 6,300 4,700
13/05/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
12/05/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
11/05/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
08/05/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
07/05/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
06/05/2026 5,800 0 (0%) 200 1.09 0 0 5,800 6,600 5,000
05/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
04/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
29/04/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
28/04/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
24/04/2026 5,800 0 (0%) 400 2.32 0 0 5,800 6,600 5,000
23/04/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
22/04/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
21/04/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
20/04/2026 5,900 0.2 (3.51%) 309 1.78 0 0 5,700 6,500 4,900
17/04/2026 5,600 -0.2 (-3.45%) 200 1.14 0 0 5,800 6,600 5,000
16/04/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
15/04/2026 5,800 -0.2 (-3.33%) 100 0.58 0 0 6,000 6,900 5,100
14/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
13/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
10/04/2026 6,000 0.1 (1.69%) 200 1.2 0 0 5,900 6,700 5,100
09/04/2026 5,900 0.7 (13.46%) 300 1.77 0 0 5,200 5,900 4,500
08/04/2026 5,200 0.1 (1.96%) 3,800 19.76 0 0 5,100 5,800 4,400
07/04/2026 5,100 -0.2 (-3.77%) 100 0.51 0 0 5,300 6,000 4,600
06/04/2026 5,300 -0.6 (-10.17%) 100 0.53 0 0 5,900 6,700 5,100
03/04/2026 6,000 0.5 (9.09%) 1,000 5.88 0 0 5,500 6,300 4,700
02/04/2026 5,400 0.1 (1.89%) 700 3.86 0 0 5,300 6,000 4,600
01/04/2026 5,100 -0.3 (-5.56%) 2,800 14.91 0 0 5,400 6,200 4,600
31/03/2026 5,500 0 (0%) 3,400 18.39 0 0 5,500 6,300 4,700
30/03/2026 5,500 0 (0%) 700 3.85 0 0 5,500 6,300 4,700
27/03/2026 5,900 0.7 (13.46%) 8,000 43.67 0 0 5,200 5,900 4,500
26/03/2026 5,300 -0.4 (-7.02%) 1,500 7.81 0 0 5,700 6,500 4,900
25/03/2026 6,300 0.6 (10.53%) 1,700 9.63 0 0 5,700 6,500 4,900
24/03/2026 5,700 -0.5 (-8.06%) 4,900 28.15 0 0 6,200 7,100 5,300
23/03/2026 6,200 -0.6 (-8.82%) 101 0.63 0 0 6,800 7,800 5,800
20/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
19/03/2026 6,800 -0.1 (-1.45%) 100 0.68 0 0 6,900 7,900 5,900
18/03/2026 6,900 0.6 (9.52%) 300 2.06 0 0 6,300 7,200 5,400
17/03/2026 6,300 -0.6 (-8.7%) 100 0.63 0 0 6,900 7,900 5,900
16/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
13/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
12/03/2026 6,900 0 (0%) 100 0.69 0 0 6,900 7,900 5,900
11/03/2026 6,900 0 (0%) 1 0.01 0 0 6,900 7,900 5,900
10/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
09/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
06/03/2026 6,700 -0.2 (-2.9%) 0 0 0 0 6,900 7,900 5,900
05/03/2026 6,700 0.5 (8.06%) 300 2.06 0 0 6,200 7,100 5,300
04/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
03/03/2026 5,600 -0.7 (-11.11%) 1,100 6.86 0 0 6,300 7,200 5,400
02/03/2026 6,600 0.6 (10%) 300 1.88 0 0 6,000 6,900 5,100
27/02/2026 6,000 -1 (-14.29%) 124 0.77 0 0 7,000 8,000 6,000
26/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
25/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
24/02/2026 7,000 0 (0%) 1 0.01 0 0 7,000 8,000 6,000
23/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
13/02/2026 7,000 0.1 (1.45%) 100 0.7 0 0 6,900 7,900 5,900
12/02/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
11/02/2026 6,900 0.2 (2.99%) 100 0.69 0 0 6,700 7,700 5,700
10/02/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
09/02/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
06/02/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
05/02/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
04/02/2026 6,700 0 (0%) 100 0.67 0 0 6,700 7,700 5,700
03/02/2026 6,700 -0.1 (-1.47%) 1,000 6.7 0 0 6,800 7,800 5,800
02/02/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
30/01/2026 6,500 0.2 (3.17%) 3,100 21.02 0 0 6,300 7,200 5,400
29/01/2026 6,300 -0.1 (-1.56%) 601 3.79 0 0 6,400 7,300 5,500
28/01/2026 6,400 0 (0%) 23 0.13 0 0 6,400 7,300 5,500
27/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
26/01/2026 6,400 -0.1 (-1.54%) 1,613 10.32 0 0 6,500 7,400 5,600
23/01/2026 6,500 0 (0%) 4 0.03 0 0 6,500 7,400 5,600
22/01/2026 6,500 0.1 (1.56%) 1,300 8.42 0 0 6,400 7,300 5,500
21/01/2026 6,400 0 (0%) 100 0.64 0 0 6,400 7,300 5,500
20/01/2026 6,400 0 (0%) 100 0.64 0 0 6,400 7,300 5,500
19/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
16/01/2026 6,400 0.1 (1.59%) 400 2.56 0 0 6,300 7,200 5,400
15/01/2026 6,300 0 (0%) 100 0.63 0 0 6,300 7,200 5,400
14/01/2026 6,300 0.2 (3.28%) 200 1.26 0 0 6,100 7,000 5,200
13/01/2026 6,100 -0.4 (-6.15%) 8,296 50.59 0 0 6,500 7,400 5,600
12/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
09/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
08/01/2026 6,500 0 (0%) 200 1.3 0 0 6,500 7,400 5,600
07/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
06/01/2026 6,500 0 (0%) 500 3.25 0 0 6,500 7,400 5,600
05/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
31/12/2025 6,500 0 (0%) 1,000 6.5 0 0 6,500 7,400 5,600
30/12/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
29/12/2025 6,500 -0.4 (-5.8%) 100 0.65 0 0 6,900 7,900 5,900
26/12/2025 6,900 0 (0%) 600 4.14 0 0 6,900 7,900 5,900
25/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
24/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
23/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
22/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
19/12/2025 6,900 -0.1 (-1.43%) 58,400 402.96 0 0 7,000 8,000 6,000
18/12/2025 7,000 -0.5 (-6.67%) 205 1.44 0 0 7,500 8,600 6,400
17/12/2025 7,500 0.5 (7.14%) 100 0.75 0 0 7,000 8,000 6,000
16/12/2025 7,000 0.1 (1.45%) 100 0.7 0 0 6,900 7,900 5,900
15/12/2025 6,900 -0.2 (-2.82%) 9,700 66.95 0 0 7,100 8,100 6,100
12/12/2025 7,400 0.5 (7.25%) 400 2.82 0 0 6,900 7,900 5,900
11/12/2025 6,900 -0.3 (-4.17%) 15,200 104.75 0 0 7,200 8,200 6,200
10/12/2025 7,100 -0.1 (-1.39%) 500 3.61 0 0 7,200 8,200 6,200

Dữ liệu lịch sử - BSC

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