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
14/09/2026 6,900 0 (0%) 1,700 11.49 0 0 6,900 7,500 6,300
11/09/2026 6,900 -0.1 (-1.43%) 1,700 11.79 0 0 7,000 7,700 6,300
10/09/2026 7,000 0 (0%) 100 0.7 0 0 7,000 7,700 6,300
09/09/2026 7,000 0 (0%) 3,002 21.02 0 0 7,000 7,700 6,300
08/09/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
07/09/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
04/09/2026 7,000 0 (0%) 100 0.7 0 0 7,000 7,700 6,300
03/09/2026 7,000 0 (0%) 400 2.8 0 0 7,000 7,700 6,300
28/08/2026 7,000 -0.1 (-1.41%) 1,500 10.5 0 0 7,100 7,800 6,400
27/08/2026 7,100 0 (0%) 1,100 7.81 0 0 7,100 7,800 6,400
26/08/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
25/08/2026 7,100 0 (0%) 500 3.55 0 0 7,100 7,800 6,400
24/08/2026 7,100 0 (0%) 400 2.84 0 0 7,100 7,800 6,400
21/08/2026 7,100 -0.2 (-2.74%) 200 1.42 0 0 7,300 8,000 6,600
20/08/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
19/08/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
18/08/2026 7,300 0.3 (4.29%) 2,300 16.13 0 0 7,000 7,700 6,300
17/08/2026 7,000 0 (0%) 2,500 17.5 0 0 7,000 7,700 6,300
14/08/2026 7,000 0 (0%) 1,100 7.7 0 0 7,000 7,700 6,300
13/08/2026 7,000 0 (0%) 800 5.6 0 0 7,000 7,700 6,300
12/08/2026 7,000 0 (0%) 1,200 8.4 0 0 7,000 7,700 6,300
11/08/2026 7,000 0 (0%) 49,633 347.44 0 0 7,000 7,700 6,300
10/08/2026 7,000 0 (0%) 11,000 77 0 0 7,000 7,700 6,300
07/08/2026 7,000 0 (0%) 8,200 57.4 0 0 7,000 7,700 6,300
06/08/2026 7,000 0 (0%) 3,200 22.4 0 0 7,000 7,700 6,300
05/08/2026 7,000 0 (0%) 3,000 21 0 0 7,000 7,700 6,300
04/08/2026 7,000 0 (0%) 4,000 28 0 0 7,000 7,700 6,300
03/08/2026 7,000 0 (0%) 15,100 105.7 0 0 7,000 7,700 6,300
31/07/2026 7,000 0 (0%) 900 6.3 0 0 7,000 7,700 6,300
30/07/2026 7,000 -0.2 (-2.78%) 3,000 21 0 0 7,200 7,900 6,500
29/07/2026 7,200 -0.1 (-1.37%) 1,300 9.36 0 0 7,300 8,000 6,600
28/07/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
27/07/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
24/07/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
23/07/2026 7,300 0.4 (5.8%) 200 1.41 0 0 6,900 7,500 6,300
22/07/2026 6,900 0 (0%) 348 2.4 0 0 6,900 7,500 6,300
21/07/2026 6,900 0 (0%) 90 0.62 0 0 6,900 7,500 6,300
20/07/2026 6,900 -0.2 (-2.82%) 2,800 19.52 0 0 7,100 7,800 6,400
17/07/2026 7,100 0 (0%) 0 0 0 0 7,100 7,800 6,400
16/07/2026 7,100 0 (0%) 22 0.15 0 0 7,100 7,800 6,400
15/07/2026 7,100 -0.2 (-2.74%) 10,200 72.42 0 0 7,300 8,000 6,600
14/07/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
13/07/2026 7,300 0 (0%) 2,100 14.76 0 0 7,300 8,000 6,600
10/07/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
09/07/2026 7,300 -0.1 (-1.35%) 500 3.65 0 0 7,400 8,100 6,700
08/07/2026 7,400 0.3 (4.23%) 100 0.74 0 0 7,100 7,800 6,400
07/07/2026 7,100 0 (0%) 3,400 24.14 0 0 7,100 7,800 6,400
06/07/2026 7,100 -0.5 (-6.58%) 2,600 18.96 0 0 7,600 8,300 6,900
03/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
02/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
01/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
30/06/2026 7,600 0.3 (4.11%) 1,300 9.64 0 0 7,300 8,000 6,600
29/06/2026 7,300 -0.1 (-1.35%) 200 1.46 0 0 7,400 8,100 6,700
26/06/2026 7,400 0.2 (2.78%) 100 0.74 0 0 7,200 7,900 6,500
25/06/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
24/06/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
23/06/2026 7,200 0 (0%) 17,700 127.44 0 0 7,200 7,900 6,500
22/06/2026 7,200 -0.1 (-1.37%) 501 3.61 0 0 7,300 8,000 6,600
19/06/2026 7,300 0 (0%) 100 0.73 0 0 7,300 8,000 6,600
18/06/2026 7,300 -0.2 (-2.67%) 700 4.99 0 0 7,500 8,200 6,800
17/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
16/06/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
15/06/2026 7,500 0.3 (4.17%) 1,500 10.89 0 0 7,200 7,900 6,500
12/06/2026 7,200 0 (0%) 4,000 28.8 0 0 7,200 7,900 6,500
11/06/2026 7,200 0 (0%) 6,500 46.8 0 0 7,200 7,900 6,500
10/06/2026 7,200 -0.2 (-2.7%) 6,500 46.8 0 0 7,400 8,100 6,700
09/06/2026 7,400 0 (0%) 3,000 22.2 0 0 7,400 8,100 6,700
08/06/2026 7,400 0 (0%) 2,800 20.72 0 0 7,400 8,100 6,700
05/06/2026 7,400 0 (0%) 3,000 22.2 0 0 7,400 8,100 6,700
04/06/2026 7,400 -0.1 (-1.33%) 285 2.11 0 0 7,500 8,200 6,800
03/06/2026 7,500 0.2 (2.74%) 800 6 0 0 7,300 8,000 6,600
02/06/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
01/06/2026 7,300 -0.1 (-1.35%) 1,200 8.71 0 0 7,400 8,100 6,700
29/05/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
28/05/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
27/05/2026 7,400 -0.2 (-2.63%) 1,759 12.75 0 0 7,600 8,300 6,900
26/05/2026 7,600 0.4 (5.56%) 1,400 10.64 0 0 7,200 7,900 6,500
25/05/2026 7,200 -0.1 (-1.37%) 6,500 46.8 0 0 7,300 8,000 6,600
22/05/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
21/05/2026 7,300 0.1 (1.39%) 300 2.19 0 0 7,200 7,900 6,500
20/05/2026 7,200 -0.1 (-1.37%) 1,300 9.38 0 0 7,300 8,000 6,600
19/05/2026 7,300 0 (0%) 3,000 21.66 0 0 7,300 8,000 6,600
18/05/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
15/05/2026 7,300 -0.1 (-1.35%) 200 1.47 0 0 7,400 8,100 6,700
14/05/2026 7,400 0 (0%) 0 0 0 0 7,400 8,100 6,700
13/05/2026 7,400 0.1 (1.37%) 200 1.48 0 0 7,300 8,000 6,600
12/05/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
11/05/2026 7,300 0.1 (1.39%) 5,300 38.17 0 0 7,200 7,900 6,500
08/05/2026 7,200 -0.1 (-1.37%) 13,000 93.79 0 0 7,300 8,000 6,600
07/05/2026 7,300 0 (0%) 8,600 62.68 0 0 7,300 8,000 6,600
06/05/2026 7,300 -0.2 (-2.67%) 17,500 128.85 0 0 7,500 8,200 6,800
05/05/2026 7,500 0 (0%) 9,913 73.37 0 0 7,500 8,200 6,800
04/05/2026 7,500 0 (0%) 31,000 229.42 0 0 7,500 8,200 6,800
29/04/2026 7,500 0 (0%) 100 0.75 0 0 7,500 8,200 6,800
28/04/2026 7,500 0.1 (1.35%) 320 2.36 0 0 7,400 8,100 6,700
24/04/2026 7,400 -0.1 (-1.33%) 500 3.7 0 0 7,500 8,200 6,800
23/04/2026 7,500 0.1 (1.35%) 12,100 90.71 0 0 7,400 8,100 6,700
22/04/2026 7,400 0 (0%) 1,000 7.4 0 0 7,400 8,100 6,700
21/04/2026 7,400 0 (0%) 7,700 56.01 0 0 7,400 8,100 6,700
20/04/2026 7,400 -0.1 (-1.33%) 5,100 37.26 0 0 7,500 8,200 6,800
17/04/2026 7,500 0 (0%) 5,700 42.75 0 0 7,500 8,200 6,800
16/04/2026 7,500 0 (0%) 200 1.5 0 0 7,500 8,200 6,800
15/04/2026 7,500 0 (0%) 1,000 7.5 0 0 7,500 8,200 6,800
14/04/2026 7,500 0 (0%) 7,000 51.62 0 0 7,500 8,200 6,800
13/04/2026 7,500 0.1 (1.35%) 200 1.48 0 0 7,400 8,100 6,700
10/04/2026 7,400 -0.2 (-2.63%) 5,400 40.01 0 0 7,600 8,300 6,900
09/04/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
08/04/2026 7,600 0.2 (2.7%) 6,329 46.88 0 0 7,400 8,100 6,700
07/04/2026 7,400 0 (0%) 16,200 119.88 0 0 7,400 8,100 6,700
06/04/2026 7,400 -0.1 (-1.33%) 1,195 9.18 0 0 7,500 8,200 6,800
03/04/2026 7,500 0 (0%) 5,100 37.66 0 0 7,500 8,200 6,800
02/04/2026 7,500 0.1 (1.35%) 100 0.75 0 0 7,400 8,100 6,700
01/04/2026 7,400 0 (0%) 35,700 261.15 0 0 7,400 8,100 6,700
31/03/2026 7,400 -0.2 (-2.63%) 8,100 59.96 0 0 7,600 8,300 6,900
30/03/2026 7,600 0 (0%) 0 0 0 0 7,600 8,300 6,900
27/03/2026 7,600 0.1 (1.33%) 25,100 188.26 0 0 7,500 8,200 6,800
26/03/2026 7,500 0 (0%) 3,500 25.95 0 0 7,500 8,200 6,800
25/03/2026 7,500 0 (0%) 5,000 37.5 0 0 7,500 8,200 6,800
24/03/2026 7,500 0 (0%) 320 2.4 0 0 7,500 8,200 6,800
23/03/2026 7,500 -0.2 (-2.6%) 100 0.75 0 0 7,700 8,400 7,000
20/03/2026 7,700 0.3 (4.05%) 500 3.73 0 0 7,400 8,100 6,700
19/03/2026 7,400 -0.3 (-3.9%) 4,500 33.6 0 0 7,700 8,400 7,000
18/03/2026 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
17/03/2026 7,700 0 (0%) 200 1.54 0 0 7,700 8,400 7,000
16/03/2026 7,700 0.2 (2.67%) 700 5.39 0 0 7,500 8,200 6,800

Dữ liệu lịch sử - BSC

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