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 6,200 0 (0%) 0 0 0 0 6,200 6,630 5,770
14/09/2026 6,200 0 (0%) 500 3.1 0 0 6,200 6,630 5,770
11/09/2026 6,200 -0.3 (-4.62%) 700 4.49 0 0 6,500 6,950 6,050
10/09/2026 6,500 -0.16 (-2.4%) 600 3.9 0 0 6,660 7,120 6,200
09/09/2026 6,660 -0.14 (-2.06%) 1,000 6.66 0 0 6,800 7,270 6,330
08/09/2026 6,800 0 (0%) 0 0 0 0 6,800 7,270 6,330
07/09/2026 6,800 0 (0%) 500 3.4 0 0 6,800 7,270 6,330
04/09/2026 6,800 -0.2 (-2.86%) 800 5.44 0 0 7,000 7,490 6,510
03/09/2026 7,000 0 (0%) 400 2.8 0 0 7,000 7,490 6,510
28/08/2026 7,000 0 (0%) 200 1.4 0 0 7,000 7,490 6,510
27/08/2026 7,000 -0.5 (-6.67%) 300 2.1 0 0 7,500 8,020 6,980
26/08/2026 7,500 0 (0%) 100 0.75 0 0 7,500 8,020 6,980
25/08/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
24/08/2026 7,500 0 (0%) 200 1.5 0 0 7,500 8,020 6,980
21/08/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
20/08/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
19/08/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
18/08/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
17/08/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
14/08/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
13/08/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
12/08/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
11/08/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
10/08/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
07/08/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
06/08/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
05/08/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
04/08/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
03/08/2026 7,500 0 (0%) 600 4.5 0 0 7,500 8,020 6,980
31/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
30/07/2026 7,500 0 (0%) 100 0.75 0 0 7,500 8,020 6,980
29/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
28/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
27/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
24/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
23/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
22/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
21/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
20/07/2026 7,500 0 (0%) 500 3.75 0 0 7,500 8,020 6,980
17/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
16/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
15/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
14/07/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
13/07/2026 7,500 -0.1 (-1.32%) 400 3 0 0 7,600 8,130 7,070
10/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,130 7,070
09/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,130 7,070
08/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,130 7,070
07/07/2026 7,600 0.04 (0.53%) 500 3.8 0 0 7,560 8,080 7,040
06/07/2026 7,560 0 (0%) 0 0 0 0 7,560 8,080 7,040
03/07/2026 7,560 0 (0%) 0 0 0 0 7,560 8,080 7,040
02/07/2026 7,560 0 (0%) 0 0 0 0 7,560 8,080 7,040
01/07/2026 7,560 -0.54 (-6.67%) 159,800 1,208.09 0 0 8,100 8,660 7,540
30/06/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
29/06/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
26/06/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
25/06/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
24/06/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
23/06/2026 8,100 0 (0%) 2,300 18.6 0 0 8,100 8,660 7,540
22/06/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
19/06/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
18/06/2026 8,100 0 (0%) 0 0 0 0 8,100 8,660 7,540
17/06/2026 8,100 0.1 (1.25%) 5,000 40.5 0 0 8,000 8,560 7,440
16/06/2026 8,000 0.16 (2.04%) 5,900 47.2 0 0 7,840 8,380 7,300
15/06/2026 7,840 0.51 (6.96%) 400 3.14 0 0 7,330 7,840 6,820
12/06/2026 7,330 0 (0%) 0 0 0 0 7,330 7,840 6,820
11/06/2026 7,330 -0.53 (-6.74%) 100 0.73 0 0 7,860 8,410 7,310
10/06/2026 7,860 0 (0%) 0 0 0 0 7,860 8,410 7,310
09/06/2026 7,860 0 (0%) 0 0 0 0 7,860 8,410 7,310
08/06/2026 7,860 -0.56 (-6.65%) 100 0.79 0 0 8,420 9,000 7,840
05/06/2026 8,420 0 (0%) 0 0 0 0 8,420 9,000 7,840
04/06/2026 8,420 0 (0%) 0 0 0 0 8,420 9,000 7,840
03/06/2026 8,420 -0.62 (-6.86%) 2,700 22.94 0 0 9,040 9,670 8,410
02/06/2026 9,040 -0.68 (-7.%) 2,000 18.21 0 0 9,720 10,400 9,040
01/06/2026 9,720 -0.73 (-6.99%) 100 0.97 0 0 10,450 11,150 9,720
29/05/2026 10,450 0 (0%) 0 0 0 0 10,450 11,150 9,720
28/05/2026 10,450 0.47 (4.71%) 100 1.05 0 0 9,980 10,650 9,290
27/05/2026 9,980 0 (0%) 0 0 0 0 9,980 10,650 9,290
26/05/2026 9,980 0.64 (6.85%) 100 1. 0 0 9,340 9,990 8,690
25/05/2026 9,340 0.61 (6.99%) 2,100 17.18 0 0 8,730 9,340 8,120
22/05/2026 8,730 -0.64 (-6.83%) 100 0.87 0 0 9,370 10,000 8,720
21/05/2026 9,370 0 (0%) 0 0 0 0 9,370 10,000 8,720
20/05/2026 9,370 0 (0%) 0 0 0 0 9,370 10,000 8,720
19/05/2026 9,370 0 (0%) 0 0 0 0 9,370 10,000 8,720
18/05/2026 9,370 0 (0%) 0 0 0 0 9,370 10,000 8,720
15/05/2026 9,370 0 (0%) 0 0 0 0 9,370 10,000 8,720
14/05/2026 9,370 0 (0%) 0 0 0 0 9,370 10,000 8,720
13/05/2026 9,370 0 (0%) 0 0 0 0 9,370 10,000 8,720
12/05/2026 9,370 0.52 (5.88%) 300 2.81 0 0 8,850 9,460 8,240
11/05/2026 8,850 -0.65 (-6.84%) 300 2.66 0 0 9,500 10,150 8,840
08/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
07/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
06/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
05/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
04/05/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
29/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
28/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
24/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
23/04/2026 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
22/04/2026 9,500 0 (0%) 100 0.95 0 0 9,500 10,150 8,840
21/04/2026 9,500 0 (0%) 13,300 126.35 0 0 9,500 10,150 8,840
20/04/2026 9,500 -0.13 (-1.35%) 35,800 345.27 0 0 9,630 10,300 8,960
17/04/2026 9,630 0.63 (7.%) 1,500 14.42 0 0 9,000 9,630 8,370
16/04/2026 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
15/04/2026 9,000 0.5 (5.88%) 600 5.4 0 0 8,500 9,090 7,910
14/04/2026 8,500 0 (0%) 100 0.85 0 0 8,500 9,090 7,910
13/04/2026 8,500 0.55 (6.92%) 1,000 8.5 0 0 7,950 8,500 7,400
10/04/2026 7,950 0 (0%) 0 0 0 0 7,950 8,500 7,400
09/04/2026 7,950 -0.55 (-6.47%) 100 0.8 0 0 8,500 9,090 7,910
08/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
07/04/2026 8,500 0.1 (1.19%) 900 7.62 0 0 8,400 8,980 7,820
06/04/2026 8,400 -0.6 (-6.67%) 800 6.84 0 0 9,000 9,630 8,370
03/04/2026 9,000 0 (0%) 0 0 0 0 9,000 9,630 8,370
02/04/2026 9,000 -0.31 (-3.33%) 1,200 10.95 0 0 9,310 9,960 8,660
01/04/2026 9,310 0 (0%) 0 0 0 0 9,310 9,960 8,660
31/03/2026 9,310 -0.69 (-6.9%) 300 2.86 0 0 10,000 10,700 9,300
30/03/2026 10,000 0 (0%) 0 0 60,000 630 10,000 10,700 9,300
27/03/2026 10,000 -0.1 (-0.99%) 2,000 18.89 0 0 10,100 10,800 9,400
26/03/2026 10,100 0.33 (3.38%) 14,000 138.1 60,000 627 9,770 10,450 9,090
25/03/2026 9,770 -0.73 (-6.95%) 4,200 41.19 0 0 10,500 11,200 9,770
24/03/2026 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
23/03/2026 10,500 0.5 (5%) 229,800 2,410.3 1,843,446 19,356.18 10,000 10,700 9,300
20/03/2026 10,000 0.16 (1.63%) 1,200 11.87 0 0 9,840 10,500 9,160
19/03/2026 9,840 0.64 (6.96%) 4,900 47.15 0 0 9,200 9,840 8,560
18/03/2026 9,200 0.45 (5.14%) 11,100 100.76 0 0 8,750 9,360 8,140
17/03/2026 8,750 0.55 (6.71%) 3,200 27.62 0 0 8,200 8,770 7,630
16/03/2026 8,200 0.34 (4.33%) 1,900 15.55 0 0 7,860 8,410 7,310

Dữ liệu lịch sử - BSC

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