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
17/09/2026 6,220 -0.01 (-0.16%) 600 3.52 0 0 6,230 6,660 5,800
16/09/2026 6,230 -0.05 (-0.8%) 500 3.12 0 0 6,280 6,710 5,850
15/09/2026 6,280 0 (0%) 0 0 0 0 6,280 6,710 5,850
14/09/2026 6,280 0 (0%) 400 2.51 0 0 6,280 6,710 5,850
11/09/2026 6,280 0.2 (3.29%) 1,000 6 0 0 6,080 6,500 5,660
10/09/2026 6,080 0 (0%) 0 0 0 0 6,080 6,500 5,660
09/09/2026 6,080 0 (0%) 0 0 0 0 6,080 6,500 5,660
08/09/2026 6,080 -0.02 (-0.33%) 600 3.49 0 0 6,100 6,520 5,680
07/09/2026 6,100 0 (0%) 0 0 0 0 6,100 6,520 5,680
04/09/2026 6,100 -0.13 (-2.09%) 600 3.52 0 0 6,230 6,660 5,800
03/09/2026 6,230 0 (0%) 0 0 0 0 6,230 6,660 5,800
28/08/2026 6,230 -0.08 (-1.27%) 1,500 9.07 0 0 6,310 6,750 5,870
27/08/2026 6,310 0.11 (1.77%) 600 3.73 0 0 6,200 6,630 5,770
26/08/2026 6,200 -0.05 (-0.8%) 2,400 14.14 0 0 6,250 6,680 5,820
25/08/2026 6,250 0.14 (2.29%) 300 1.87 0 0 6,110 6,530 5,690
24/08/2026 6,110 -0.02 (-0.33%) 800 4.64 0 0 6,130 6,550 5,710
21/08/2026 6,130 -0.2 (-3.16%) 2,000 11.83 0 0 6,330 6,770 5,890
20/08/2026 6,330 0.15 (2.43%) 100 0.63 0 0 6,180 6,610 5,750
19/08/2026 6,180 0 (0%) 0 0 0 0 6,180 6,610 5,750
18/08/2026 6,180 -0.19 (-2.98%) 5,100 30.27 0 0 6,370 6,810 5,930
17/08/2026 6,370 0 (0%) 0 0 0 0 6,370 6,810 5,930
14/08/2026 6,370 0 (0%) 0 0 0 0 6,370 6,810 5,930
13/08/2026 6,370 -0.01 (-0.16%) 100 0.64 0 0 6,380 6,820 5,940
12/08/2026 6,380 0.22 (3.57%) 300 1.91 0 0 6,160 6,590 5,730
11/08/2026 6,160 0.08 (1.32%) 9,300 56.9 0 0 6,080 6,500 5,660
10/08/2026 6,080 -0.02 (-0.33%) 600 3.46 0 0 6,100 6,520 5,680
07/08/2026 6,100 0 (0%) 0 0 0 0 6,100 6,520 5,680
06/08/2026 6,100 -0.01 (-0.16%) 200 1.25 0 0 6,110 6,530 5,690
05/08/2026 6,110 0.01 (0.16%) 800 4.65 0 0 6,100 6,520 5,680
04/08/2026 6,100 0.07 (1.16%) 700 4.26 0 0 6,030 6,450 5,610
03/08/2026 6,030 -0.05 (-0.82%) 100 0.6 0 0 6,080 6,500 5,660
31/07/2026 6,080 -0.02 (-0.33%) 1,700 10. 0 0 6,100 6,520 5,680
30/07/2026 6,100 0.1 (1.67%) 200 1.21 0 0 6,000 6,420 5,580
29/07/2026 6,000 -0.23 (-3.69%) 400 2.4 0 0 6,230 6,660 5,800
28/07/2026 6,230 0.34 (5.77%) 100 0.62 0 0 5,890 6,300 5,480
27/07/2026 5,890 -0.11 (-1.83%) 200 1.15 0 0 6,000 6,420 5,580
24/07/2026 6,000 0.13 (2.21%) 800 4.82 0 0 5,870 6,280 5,460
23/07/2026 5,870 -0.03 (-0.51%) 1,300 7.56 0 0 5,900 6,310 5,490
22/07/2026 5,900 -0.39 (-6.2%) 8,400 49.48 0 0 6,290 6,730 5,850
21/07/2026 6,290 0.19 (3.11%) 100 0.63 0 0 6,100 6,520 5,680
20/07/2026 6,100 -0.04 (-0.65%) 2,100 12.44 0 0 6,140 6,560 5,720
17/07/2026 6,140 -0.46 (-6.97%) 1,700 10.44 0 0 6,600 7,060 6,140
16/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,060 6,140
15/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,060 6,140
14/07/2026 6,600 0.2 (3.13%) 100 0.66 0 0 6,400 6,840 5,960
13/07/2026 6,400 0.1 (1.59%) 1,000 6.39 0 0 6,300 6,740 5,860
10/07/2026 6,300 0 (0%) 0 0 0 0 6,300 6,740 5,860
09/07/2026 6,300 -0.3 (-4.55%) 3,700 22.77 0 0 6,600 7,060 6,140
08/07/2026 6,600 0.32 (5.1%) 400 2.55 0 0 6,280 6,710 5,850
07/07/2026 6,280 -0.02 (-0.32%) 6,800 40.3 0 0 6,300 6,740 5,860
06/07/2026 6,300 -0.09 (-1.41%) 1,000 6.06 0 0 6,390 6,830 5,950
03/07/2026 6,390 -0.01 (-0.16%) 21,100 126.71 0 0 6,400 6,840 5,960
02/07/2026 6,400 0 (0%) 0 0 0 0 6,400 6,840 5,960
01/07/2026 6,400 0.16 (2.56%) 800 4.99 0 0 6,240 6,670 5,810
30/06/2026 6,240 -0.06 (-0.95%) 1,100 6.87 0 0 6,300 6,740 5,860
29/06/2026 6,300 -0.05 (-0.79%) 300 1.89 0 0 6,350 6,790 5,910
26/06/2026 6,350 0 (0%) 0 0 0 0 6,350 6,790 5,910
25/06/2026 6,350 0 (0%) 3,800 23.92 0 0 6,350 6,790 5,910
24/06/2026 6,350 -0.08 (-1.24%) 6,500 39.2 0 0 6,430 6,880 5,980
23/06/2026 6,430 0.03 (0.47%) 300 1.85 0 0 6,400 6,840 5,960
22/06/2026 6,400 -0.04 (-0.62%) 6,700 40.54 0 0 6,440 6,890 5,990
19/06/2026 6,440 0.14 (2.22%) 500 3.2 0 0 6,300 6,740 5,860
18/06/2026 6,300 -0.1 (-1.56%) 1,400 8.81 0 0 6,400 6,840 5,960
17/06/2026 6,400 -0.03 (-0.47%) 900 5.68 0 0 6,430 6,880 5,980
16/06/2026 6,430 -0.01 (-0.16%) 4,200 25.24 0 0 6,440 6,890 5,990
15/06/2026 6,440 -0.01 (-0.16%) 4,200 26.08 0 0 6,450 6,900 6,000
12/06/2026 6,450 0 (0%) 0 0 0 0 6,450 6,900 6,000
11/06/2026 6,450 -0.11 (-1.68%) 500 3.15 0 0 6,560 7,010 6,110
10/06/2026 6,560 0 (0%) 0 0 0 0 6,560 7,010 6,110
09/06/2026 6,560 -0.03 (-0.46%) 500 3.3 0 0 6,590 7,050 6,130
08/06/2026 6,590 -0.03 (-0.45%) 300 1.99 0 0 6,620 7,080 6,160
05/06/2026 6,620 0.12 (1.85%) 3,100 20.53 0 0 6,500 6,950 6,050
04/06/2026 6,500 -0.1 (-1.52%) 1,000 6.19 0 0 6,600 7,060 6,140
03/06/2026 6,600 0 (0%) 500 3.32 0 0 6,600 7,060 6,140
02/06/2026 6,600 0.1 (1.54%) 100 0.66 0 0 6,500 6,950 6,050
01/06/2026 6,500 0 (0%) 100 0.65 0 0 6,500 6,950 6,050
29/05/2026 6,500 0.02 (0.31%) 200 1.31 0 0 6,480 6,930 6,030
28/05/2026 6,480 -0.01 (-0.15%) 100 0.65 0 0 6,490 6,940 6,040
27/05/2026 6,490 0.05 (0.78%) 1,600 10.46 0 0 6,440 6,890 5,990
26/05/2026 6,440 -0.05 (-0.77%) 25,800 157.31 0 0 6,490 6,940 6,040
25/05/2026 6,490 0 (0%) 100 0.65 0 0 6,490 6,940 6,040
22/05/2026 6,490 0.19 (3.02%) 2,700 17.07 0 0 6,300 6,740 5,860
21/05/2026 6,300 -0.44 (-6.53%) 3,500 22.07 0 0 6,740 7,210 6,270
20/05/2026 6,740 0.15 (2.28%) 100 0.67 0 0 6,590 7,050 6,130
19/05/2026 6,590 -0.26 (-3.8%) 5,600 36.2 0 0 6,850 7,320 6,380
18/05/2026 6,850 -0.04 (-0.58%) 200 1.37 0 0 6,890 7,370 6,410
15/05/2026 6,890 0.19 (2.84%) 100 0.69 0 0 6,700 7,160 6,240
14/05/2026 6,700 -0.15 (-2.19%) 3,400 21.88 0 0 6,850 7,320 6,380
13/05/2026 6,850 0 (0%) 0 0 0 0 6,850 7,320 6,380
12/05/2026 6,850 0 (0%) 0 0 0 0 6,850 7,320 6,380
11/05/2026 6,850 0.34 (5.22%) 10,800 70.41 0 0 6,510 6,960 6,060
08/05/2026 6,510 -0.48 (-6.87%) 9,400 61.19 0 0 6,990 7,470 6,510
07/05/2026 6,990 0 (0%) 0 0 0 0 6,990 7,470 6,510
06/05/2026 6,990 0 (0%) 0 0 0 0 6,990 7,470 6,510
05/05/2026 6,990 0.14 (2.04%) 100 0.7 0 0 6,850 7,320 6,380
04/05/2026 6,850 -0.05 (-0.72%) 800 5.45 0 0 6,900 7,380 6,420
29/04/2026 6,900 -0.09 (-1.29%) 300 2 0 0 6,990 7,470 6,510
28/04/2026 6,990 0 (0%) 0 0 0 0 6,990 7,470 6,510
24/04/2026 6,990 0.29 (4.33%) 10,100 70.56 0 0 6,700 7,160 6,240
23/04/2026 6,700 -0.23 (-3.32%) 1,100 7.37 0 0 6,930 7,410 6,450
22/04/2026 6,930 0.05 (0.73%) 100 0.69 0 0 6,880 7,360 6,400
21/04/2026 6,880 0.04 (0.58%) 200 1.4 0 0 6,840 7,310 6,370
20/04/2026 6,840 -0.16 (-2.29%) 7,900 51.47 0 0 7,000 7,490 6,510
17/04/2026 7,000 0.1 (1.45%) 100 0.7 0 0 6,900 7,380 6,420
16/04/2026 6,900 0 (0%) 600 4.11 0 0 6,900 7,380 6,420
15/04/2026 6,900 -0.09 (-1.29%) 700 4.71 0 0 6,990 7,470 6,510
14/04/2026 6,990 0.2 (2.95%) 900 6.02 0 0 6,790 7,260 6,320
13/04/2026 6,790 -0.1 (-1.45%) 4,200 27.05 0 0 6,890 7,370 6,410
10/04/2026 6,890 0.3 (4.55%) 1,600 10.47 0 0 6,590 7,050 6,130
09/04/2026 6,590 -0.01 (-0.15%) 800 5.13 0 0 6,600 7,060 6,140
08/04/2026 6,600 0.04 (0.61%) 9,600 60.86 0 0 6,560 7,010 6,110
07/04/2026 6,560 -0.44 (-6.29%) 2,200 14.58 0 0 7,000 7,490 6,510
06/04/2026 7,000 -0.15 (-2.1%) 200 1.4 0 0 7,150 7,650 6,650
03/04/2026 7,150 0 (0%) 2,000 14.3 0 0 7,150 7,650 6,650
02/04/2026 7,150 -0.35 (-4.67%) 1,900 13.38 0 0 7,500 8,020 6,980
01/04/2026 7,500 0.25 (3.45%) 300 2.23 0 0 7,250 7,750 6,750
31/03/2026 7,250 0.06 (0.83%) 1,700 12.35 0 0 7,190 7,690 6,690
30/03/2026 7,190 0.21 (3.01%) 500 3.5 0 0 6,980 7,460 6,500
27/03/2026 6,980 -0.16 (-2.24%) 11,700 77.93 0 0 7,140 7,630 6,650
26/03/2026 7,140 -0.36 (-4.8%) 3,100 21.7 0 0 7,500 8,020 6,980
25/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
24/03/2026 7,500 0.24 (3.31%) 45,300 307. 0 0 7,260 7,760 6,760
23/03/2026 7,260 -0.54 (-6.92%) 9,700 70.42 0 0 7,800 8,340 7,260
20/03/2026 7,800 0 (0%) 0 0 0 0 7,800 8,340 7,260
19/03/2026 7,800 0.3 (4%) 100 0.78 0 0 7,500 8,020 6,980
18/03/2026 7,500 -0.38 (-4.82%) 29,200 215.15 0 0 7,880 8,430 7,330
17/03/2026 7,880 0.28 (3.68%) 3,500 26.7 0 0 7,600 8,130 7,070

Dữ liệu lịch sử - BSC

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