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 -0.1 (-1.75%) 500 2.8 0 0 5,700 6,500 4,900
27/10/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
26/10/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
23/10/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
22/10/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
21/10/2026 5,700 0.1 (1.79%) 600 3.39 0 0 5,600 6,400 4,800
20/10/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
19/10/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
16/10/2026 5,500 -0.3 (-5.17%) 2,101 11.67 0 0 5,800 6,600 5,000
15/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
14/10/2026 5,800 0 (0%) 22 0.13 0 0 5,800 6,600 5,000
13/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
12/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
09/10/2026 5,800 0 (0%) 2 0.01 0 0 5,800 6,600 5,000
08/10/2026 5,800 0.1 (1.75%) 100 0.58 0 0 5,700 6,500 4,900
07/10/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
06/10/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
05/10/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
02/10/2026 5,700 -0.1 (-1.72%) 2,600 14.78 0 0 5,800 6,600 5,000
01/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
30/09/2026 5,800 0.1 (1.75%) 134 0.75 0 0 5,700 6,500 4,900
29/09/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
28/09/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
25/09/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
24/09/2026 5,700 0.3 (5.56%) 100 0.57 0 0 5,400 6,200 4,600
23/09/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
22/09/2026 5,600 0.2 (3.7%) 1,500 8.13 0 0 5,400 6,200 4,600
21/09/2026 5,400 0.3 (5.88%) 449 2.4 0 0 5,100 5,800 4,400
18/09/2026 5,100 0 (0%) 40 0.22 0 0 5,100 5,800 4,400
17/09/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
16/09/2026 5,100 0 (0%) 2,902 14.78 0 0 5,100 5,800 4,400
15/09/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
14/09/2026 5,100 0 (0%) 100 0.51 0 0 5,100 5,800 4,400
11/09/2026 5,000 -0.2 (-3.85%) 2,800 14.35 0 0 5,200 5,900 4,500
10/09/2026 5,100 -0.4 (-7.27%) 4,103 21.51 0 0 5,500 6,300 4,700
09/09/2026 5,500 0 (0%) 500 2.73 0 0 5,500 6,300 4,700
08/09/2026 5,600 0.2 (3.7%) 900 4.94 0 0 5,400 6,200 4,600
07/09/2026 5,400 -0.2 (-3.57%) 2,900 15.63 0 0 5,600 6,400 4,800
04/09/2026 5,600 -0.1 (-1.75%) 400 2.23 0 0 5,700 6,500 4,900
03/09/2026 5,800 0 (0%) 1,500 8.53 0 0 5,800 6,600 5,000
28/08/2026 5,700 -0.1 (-1.72%) 7,300 42.07 0 0 5,800 6,600 5,000
27/08/2026 5,700 -0.1 (-1.72%) 200 1.15 0 0 5,800 6,600 5,000
26/08/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
25/08/2026 5,800 0 (0%) 900 5.22 0 0 5,800 6,600 5,000
24/08/2026 5,900 0.4 (7.27%) 3,100 17.92 0 0 5,500 6,300 4,700
21/08/2026 5,500 0 (0%) 4,000 22.12 0 0 5,500 6,300 4,700
20/08/2026 5,600 0.1 (1.82%) 2,600 14.2 0 0 5,500 6,300 4,700
19/08/2026 5,400 -0.1 (-1.82%) 2,000 11.02 0 0 5,500 6,300 4,700
18/08/2026 5,500 0 (0%) 7,900 43.46 0 0 5,500 6,300 4,700
17/08/2026 5,600 -0.4 (-6.67%) 1,000 5.45 0 0 6,000 6,900 5,100
14/08/2026 6,000 -0.2 (-3.23%) 600 3.6 0 0 6,200 7,100 5,300
13/08/2026 6,200 0 (0%) 1,000 6.15 0 0 6,200 7,100 5,300
12/08/2026 6,200 -0.2 (-3.13%) 1,131 6.98 0 0 6,400 7,300 5,500
11/08/2026 6,200 0.4 (6.9%) 751 4.82 0 0 5,800 6,600 5,000
10/08/2026 5,800 -0.5 (-7.94%) 218 1.27 0 0 6,300 7,200 5,400
07/08/2026 5,800 0.1 (1.75%) 1,131 7.09 0 0 5,700 6,500 4,900
06/08/2026 5,700 0 (0%) 208 1.18 0 0 5,700 6,500 4,900
05/08/2026 5,700 0 (0%) 100 0.57 0 0 5,700 6,500 4,900
04/08/2026 5,700 0.1 (1.79%) 2,000 11.41 0 0 5,600 6,400 4,800
03/08/2026 5,600 -0.1 (-1.75%) 4,600 25.79 0 0 5,700 6,500 4,900
31/07/2026 5,700 0 (0%) 100 0.57 0 0 5,700 6,500 4,900
30/07/2026 5,700 0 (0%) 300 1.71 0 0 5,700 6,500 4,900
29/07/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
28/07/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
27/07/2026 5,700 0 (0%) 8,300 47.31 0 0 5,700 6,500 4,900
24/07/2026 5,700 0 (0%) 1,205 6.87 0 0 5,700 6,500 4,900
23/07/2026 5,700 0 (0%) 11,400 64.98 0 0 5,700 6,500 4,900
22/07/2026 5,700 0 (0%) 800 4.56 0 0 5,700 6,500 4,900
21/07/2026 5,700 0 (0%) 200 1.14 0 0 5,700 6,500 4,900
20/07/2026 5,700 -0.2 (-3.39%) 5,620 32.04 0 0 5,900 6,700 5,100
17/07/2026 5,900 0 (0%) 503 2.97 0 0 5,900 6,700 5,100
16/07/2026 5,900 0 (0%) 500 2.95 0 0 5,900 6,700 5,100
15/07/2026 5,900 0 (0%) 500 2.95 0 0 5,900 6,700 5,100
14/07/2026 5,900 0.1 (1.72%) 322 1.9 0 0 5,800 6,600 5,000
13/07/2026 5,700 0.2 (3.64%) 1,830 10.66 0 0 5,500 6,300 4,700
10/07/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
09/07/2026 5,500 -0.5 (-8.33%) 115 0.63 0 0 6,000 6,900 5,100
08/07/2026 6,000 0.2 (3.45%) 1,200 7.2 0 0 5,800 6,600 5,000
07/07/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
06/07/2026 6,000 0 (0%) 13,700 79.89 0 0 6,000 6,900 5,100
03/07/2026 6,000 0 (0%) 353 2.08 0 0 6,000 6,900 5,100
02/07/2026 6,000 0 (0%) 7,900 47.38 0 0 6,000 6,900 5,100
01/07/2026 6,000 0 (0%) 60 0.36 0 0 6,000 6,900 5,100
30/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
29/06/2026 6,000 -0.2 (-3.23%) 3,100 18.62 0 0 6,200 7,100 5,300
26/06/2026 6,000 0 (0%) 200 1.24 0 0 6,000 6,900 5,100
25/06/2026 6,000 0 (0%) 1 0.01 0 0 6,000 6,900 5,100
24/06/2026 6,100 0.4 (7.02%) 17,573 105.43 0 0 5,700 6,500 4,900
23/06/2026 5,700 -0.2 (-3.39%) 505 2.88 0 0 5,900 6,700 5,100
22/06/2026 5,900 0 (0%) 200 1.18 0 0 5,900 6,700 5,100
19/06/2026 5,800 -0.1 (-1.69%) 1,401 8.21 0 0 5,900 6,700 5,100
18/06/2026 5,800 -0.2 (-3.33%) 1,600 9.4 0 0 6,000 6,900 5,100
17/06/2026 5,900 0 (0%) 1,202 7.22 0 0 5,900 6,700 5,100
16/06/2026 6,300 0 (0%) 518 3.3 0 0 6,300 7,200 5,400
15/06/2026 6,200 -0.3 (-4.62%) 3,674 23.14 0 0 6,500 7,400 5,600
12/06/2026 6,500 0 (0%) 2,200 14.37 0 0 6,500 7,400 5,600
11/06/2026 6,500 0.2 (3.17%) 5,500 35.55 0 0 6,300 7,200 5,400
10/06/2026 6,200 -0.1 (-1.59%) 6,600 41.5 0 0 6,300 7,200 5,400
09/06/2026 6,300 0.1 (1.61%) 3,010 18.96 0 0 6,200 7,100 5,300
08/06/2026 6,300 0.1 (1.61%) 47,200 292.18 0 0 6,200 7,100 5,300
05/06/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
04/06/2026 6,300 -0.1 (-1.56%) 6,900 43.01 0 0 6,400 7,300 5,500
03/06/2026 6,500 0.4 (6.56%) 5,706 36.26 0 0 6,100 7,000 5,200
02/06/2026 6,000 -0.4 (-6.25%) 2,516 15.37 0 0 6,400 7,300 5,500
01/06/2026 6,400 -0.1 (-1.54%) 6,000 38.49 0 0 6,500 7,400 5,600
29/05/2026 6,400 0 (0%) 4,100 26.55 0 0 6,400 7,300 5,500
28/05/2026 6,300 -0.3 (-4.55%) 300 1.91 0 0 6,600 7,500 5,700
27/05/2026 6,600 0.4 (6.45%) 100 0.66 0 0 6,200 7,100 5,300
26/05/2026 6,400 0.3 (4.92%) 3,100 19.25 0 0 6,100 7,000 5,200
25/05/2026 6,400 0 (0%) 1,100 6.76 0 0 6,400 7,300 5,500
22/05/2026 6,400 -0.1 (-1.54%) 1,300 8.27 0 0 6,500 7,400 5,600
21/05/2026 6,500 0 (0%) 1,003 6.52 0 0 6,500 7,400 5,600
20/05/2026 6,500 0 (0%) 101 0.66 0 0 6,500 7,400 5,600
19/05/2026 6,600 0.1 (1.54%) 10,415 67.84 0 0 6,500 7,400 5,600
18/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
15/05/2026 6,500 -0.1 (-1.52%) 2,400 15.6 0 0 6,600 7,500 5,700
14/05/2026 6,700 -0.1 (-1.47%) 2,706 17.81 0 0 6,800 7,800 5,800
13/05/2026 6,800 0 (0%) 100 0.68 0 0 6,800 7,800 5,800
12/05/2026 6,800 0 (0%) 15,870 107.93 0 0 6,800 7,800 5,800
11/05/2026 6,800 -0.1 (-1.45%) 200 1.36 0 0 6,900 7,900 5,900
08/05/2026 6,900 0.2 (2.99%) 402 2.77 0 0 6,700 7,700 5,700
07/05/2026 6,700 0.4 (6.35%) 1,312 8.85 0 0 6,300 7,200 5,400
06/05/2026 7,000 -0.2 (-2.78%) 6,330 40. 0 0 7,200 8,200 6,200
05/05/2026 7,100 0.2 (2.9%) 754 5.4 0 0 6,900 7,900 5,900
04/05/2026 7,000 0.3 (4.48%) 200 1.38 4,272 32.04 6,700 7,700 5,700
29/04/2026 7,400 0.3 (4.23%) 5,669 38. 0 0 7,100 8,100 6,100
28/04/2026 7,000 -0.2 (-2.78%) 2,051 14.47 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