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
28/10/2026 5,600 0 (0%) 1 0.01 0 0 5,600 6,100 5,100
27/10/2026 5,600 0.1 (1.82%) 300 1.72 0 0 5,500 6,000 5,000
26/10/2026 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
23/10/2026 5,500 0 (0%) 4,100 22.51 0 0 5,500 6,000 5,000
22/10/2026 5,500 -0.1 (-1.79%) 3,900 21.6 0 0 5,600 6,100 5,100
21/10/2026 5,600 0 (0%) 400 2.18 0 0 5,600 6,100 5,100
20/10/2026 5,600 0.1 (1.82%) 2,700 14.93 0 0 5,500 6,000 5,000
19/10/2026 5,500 -0.3 (-5.17%) 21,800 120.43 0 0 5,800 6,300 5,300
16/10/2026 5,800 -0.5 (-7.94%) 3,000 17.36 0 0 6,300 6,900 5,700
15/10/2026 6,300 0.5 (8.62%) 1,500 9.04 0 0 5,800 6,300 5,300
14/10/2026 5,800 -0.2 (-3.33%) 2,500 15.16 0 0 6,000 6,600 5,400
13/10/2026 6,000 0 (0%) 1,500 9 0 0 6,000 6,600 5,400
12/10/2026 6,000 0.3 (5.26%) 6,400 36.67 0 0 5,700 6,200 5,200
09/10/2026 5,700 0 (0%) 10,600 56.29 0 0 5,700 6,200 5,200
08/10/2026 5,700 -0.3 (-5%) 18,273 109.36 0 0 6,000 6,600 5,400
07/10/2026 6,000 -0.1 (-1.64%) 8,427 51.02 0 0 6,100 6,700 5,500
06/10/2026 6,100 0 (0%) 2,100 12.81 0 0 6,100 6,700 5,500
05/10/2026 6,100 -0.1 (-1.61%) 4,000 24.4 0 0 6,200 6,800 5,600
02/10/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
01/10/2026 6,200 -0.1 (-1.59%) 3,200 19.85 0 0 6,300 6,900 5,700
30/09/2026 6,300 0 (0%) 1,700 10.46 0 0 6,300 6,900 5,700
29/09/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
28/09/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
25/09/2026 6,300 0 (0%) 1,200 7.56 0 0 6,300 6,900 5,700
24/09/2026 6,300 0 (0%) 3,102 19.54 0 0 6,300 6,900 5,700
23/09/2026 6,300 0 (0%) 20 0.13 0 0 6,300 6,900 5,700
22/09/2026 6,300 -0.1 (-1.56%) 2,380 14.78 0 0 6,400 7,000 5,800
21/09/2026 6,400 0 (0%) 50 0.32 0 0 6,400 7,000 5,800
18/09/2026 6,400 0 (0%) 20 0.13 0 0 6,400 7,000 5,800
17/09/2026 6,400 0 (0%) 600 3.84 0 0 6,400 7,000 5,800
16/09/2026 6,400 0 (0%) 420 2.69 0 0 6,400 7,000 5,800
15/09/2026 6,400 0 (0%) 2,900 19.11 0 0 6,400 7,000 5,800
14/09/2026 6,400 0 (0%) 100 0.64 0 0 6,400 7,000 5,800
11/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
10/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
09/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
08/09/2026 6,400 -0.1 (-1.54%) 1,100 7.03 0 0 6,500 7,100 5,900
07/09/2026 6,500 0 (0%) 500 3.25 0 0 6,500 7,100 5,900
04/09/2026 6,500 0 (0%) 100 0.65 0 0 6,500 7,100 5,900
03/09/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
28/08/2026 6,500 -0.2 (-2.99%) 1,500 9.7 0 0 6,700 7,300 6,100
27/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
26/08/2026 6,700 0.4 (6.35%) 1,400 9.39 0 0 6,300 6,900 5,700
25/08/2026 6,300 0 (0%) 700 4.41 0 0 6,300 6,900 5,700
24/08/2026 6,300 -0.4 (-5.97%) 100 0.63 0 0 6,700 7,300 6,100
21/08/2026 6,700 0 (0%) 100 0.67 0 0 6,700 7,300 6,100
20/08/2026 6,700 0.6 (9.84%) 440 2.94 0 0 6,100 6,700 5,500
19/08/2026 6,100 -0.2 (-3.17%) 2,100 13.21 0 0 6,300 6,900 5,700
18/08/2026 6,300 0 (0%) 9,200 57.96 0 0 6,300 6,900 5,700
17/08/2026 6,300 0 (0%) 2,400 15.12 0 0 6,300 6,900 5,700
14/08/2026 6,300 0 (0%) 2,000 12.6 0 0 6,300 6,900 5,700
13/08/2026 6,300 0 (0%) 2,000 12.62 0 0 6,300 6,900 5,700
12/08/2026 6,300 -0.4 (-5.97%) 2,100 13.23 0 0 6,700 7,300 6,100
11/08/2026 6,700 0.4 (6.35%) 102 0.68 0 0 6,300 6,900 5,700
10/08/2026 6,300 0.1 (1.61%) 1,000 6.3 0 0 6,200 6,800 5,600
07/08/2026 6,200 -0.1 (-1.59%) 900 5.58 0 0 6,300 6,900 5,700
06/08/2026 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
05/08/2026 6,300 -0.2 (-3.08%) 5,100 32.33 0 0 6,500 7,100 5,900
04/08/2026 6,500 0 (0%) 7,400 48.1 0 0 6,500 7,100 5,900
03/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
31/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
30/07/2026 6,500 -0.3 (-4.41%) 15,400 97.27 0 0 6,800 7,400 6,200
29/07/2026 6,800 0.5 (7.94%) 100 0.68 0 0 6,300 6,900 5,700
28/07/2026 6,300 -0.6 (-8.7%) 4,500 28.36 0 0 6,900 7,500 6,300
27/07/2026 6,900 -0.2 (-2.82%) 4,700 30.13 0 0 7,100 7,800 6,400
24/07/2026 7,100 0.6 (9.23%) 1,400 9.03 0 0 6,500 7,100 5,900
23/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
22/07/2026 6,500 -0.4 (-5.8%) 500 3.28 0 0 6,900 7,500 6,300
21/07/2026 6,900 0.1 (1.47%) 600 4.14 0 0 6,800 7,400 6,200
20/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
17/07/2026 6,800 0 (0%) 306 2.08 0 0 6,800 7,400 6,200
16/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
15/07/2026 6,800 -0.3 (-4.23%) 8,700 55.72 0 0 7,100 7,800 6,400
14/07/2026 7,100 0.1 (1.43%) 1,000 7.1 0 0 7,000 7,700 6,300
13/07/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
10/07/2026 7,000 -0.1 (-1.41%) 500 3.53 0 0 7,100 7,800 6,400
09/07/2026 7,100 0 (0%) 3 0.02 0 0 7,100 7,800 6,400
08/07/2026 7,100 0 (0%) 203 1.44 0 0 7,100 7,800 6,400
07/07/2026 7,100 -0.1 (-1.39%) 5,600 36.46 0 0 7,200 7,900 6,500
06/07/2026 7,200 0.3 (4.35%) 1,500 9.54 0 0 6,900 7,500 6,300
03/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
02/07/2026 6,900 -0.4 (-5.48%) 800 5.48 0 0 7,300 8,000 6,600
01/07/2026 7,300 0 (0%) 4 0.03 0 0 7,300 8,000 6,600
30/06/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
29/06/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
26/06/2026 7,300 0 (0%) 5 0.04 0 0 7,300 8,000 6,600
25/06/2026 7,300 0 (0%) 100 0.73 0 0 7,300 8,000 6,600
24/06/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
23/06/2026 7,300 0 (0%) 2 0.02 0 0 7,300 8,000 6,600
22/06/2026 7,300 0.3 (4.29%) 700 4.93 0 0 7,000 7,700 6,300
19/06/2026 7,000 -0.3 (-4.11%) 1,400 9.8 0 0 7,300 8,000 6,600
18/06/2026 7,300 0.3 (4.29%) 100 0.73 0 0 7,000 7,700 6,300
17/06/2026 7,000 0 (0%) 5,200 34.48 0 0 7,000 7,700 6,300
16/06/2026 7,000 -0.2 (-2.78%) 4,300 30.48 0 0 7,200 7,900 6,500
15/06/2026 7,200 -0.6 (-7.69%) 7,200 51.27 0 0 7,800 8,500 7,100
12/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
11/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
10/06/2026 7,800 0.5 (6.85%) 602 4.45 0 0 7,300 8,000 6,600
09/06/2026 7,300 -0.8 (-9.88%) 23,200 169.42 0 0 8,100 8,900 7,300
08/06/2026 8,100 0.2 (2.53%) 100 0.81 0 0 7,900 8,600 7,200
05/06/2026 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
04/06/2026 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
03/06/2026 7,900 -0.4 (-4.82%) 25,605 192.53 0 0 8,300 9,100 7,500
02/06/2026 8,300 0 (0%) 800 6.43 0 0 8,300 9,100 7,500
01/06/2026 8,300 -0.2 (-2.35%) 200 1.67 0 0 8,500 9,300 7,700
29/05/2026 8,500 0 (0%) 400 3.48 0 0 8,500 9,300 7,700
28/05/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
27/05/2026 8,500 0.3 (3.66%) 200 1.7 0 0 8,200 9,000 7,400
26/05/2026 8,200 -0.8 (-8.89%) 9,700 78.81 0 0 9,000 9,900 8,100
25/05/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
22/05/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
21/05/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
20/05/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
19/05/2026 9,000 0.1 (1.12%) 101 0.91 0 0 8,900 9,700 8,100
18/05/2026 9,400 0.5 (5.62%) 200 1.88 0 0 8,900 9,700 8,100
15/05/2026 8,900 -0.4 (-4.3%) 4,000 35.6 0 0 9,300 10,200 8,400
14/05/2026 9,300 0.1 (1.09%) 100 0.93 34,900 289.67 9,200 10,100 8,300
13/05/2026 9,200 0.1 (1.1%) 200 1.83 0 0 9,100 10,000 8,200
12/05/2026 9,100 0.5 (5.81%) 700 5.84 0 0 8,600 9,400 7,800
11/05/2026 8,600 -0.6 (-6.52%) 2,460 21.85 0 0 9,200 10,100 8,300
08/05/2026 9,200 0 (0%) 35 0.32 0 0 9,200 10,100 8,300
07/05/2026 9,200 0.6 (6.98%) 1,500 13.88 0 0 8,600 9,400 7,800
06/05/2026 8,600 -0.8 (-8.51%) 101 0.87 0 0 9,400 10,300 8,500
05/05/2026 9,400 0 (0%) 30 0.28 0 0 9,400 10,300 8,500
04/05/2026 9,400 0 (0%) 0 0 30,000 255 9,400 10,300 8,500
29/04/2026 9,400 0 (0%) 100 0.94 0 0 9,400 10,300 8,500
28/04/2026 9,400 0 (0%) 5 0.05 0 0 9,400 10,300 8,500

Dữ liệu lịch sử - BSC

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