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 7,700 -0.1 (-1.28%) 1,001 7.71 0 0 7,800 8,900 6,700
11/09/2026 8,200 0 (0%) 19 0.15 0 0 8,200 9,400 7,000
10/09/2026 8,100 0.3 (3.85%) 214 1.74 0 0 7,800 8,900 6,700
09/09/2026 8,000 0.2 (2.56%) 12,823 100.07 0 0 7,800 8,900 6,700
08/09/2026 7,800 -0.2 (-2.5%) 2,377 18.52 0 0 8,000 9,200 6,800
07/09/2026 8,000 0 (0%) 504 4.03 0 0 8,000 9,200 6,800
04/09/2026 8,000 0.4 (5.26%) 349 2.8 0 0 7,600 8,700 6,500
03/09/2026 7,600 -0.3 (-3.8%) 2,147 16.35 0 0 7,900 9,000 6,800
28/08/2026 8,000 0.3 (3.9%) 9,238 73.13 0 0 7,700 8,800 6,600
27/08/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
26/08/2026 7,800 0.3 (4%) 300 2.31 0 0 7,500 8,600 6,400
25/08/2026 7,500 -0.1 (-1.32%) 4,113 30.85 0 0 7,600 8,700 6,500
24/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
21/08/2026 7,600 0 (0%) 500 3.8 0 0 7,600 8,700 6,500
20/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
19/08/2026 7,600 -0.1 (-1.3%) 1,500 11.43 0 0 7,700 8,800 6,600
18/08/2026 7,700 0.3 (4.05%) 548 4.21 0 0 7,400 8,500 6,300
17/08/2026 7,800 -0.3 (-3.7%) 1,300 9.65 0 0 8,100 9,300 6,900
14/08/2026 8,100 0.2 (2.53%) 302 2.46 0 0 7,900 9,000 6,800
13/08/2026 8,000 0.3 (3.9%) 1,800 14.29 0 0 7,700 8,800 6,600
12/08/2026 7,700 0.3 (4.05%) 1,605 12.42 0 0 7,400 8,500 6,300
11/08/2026 7,400 0.3 (4.23%) 200 1.48 0 0 7,100 8,100 6,100
10/08/2026 7,000 -0.8 (-10.26%) 7,100 50.5 0 0 7,800 8,900 6,700
07/08/2026 7,800 0.3 (4%) 1,100 8.56 0 0 7,500 8,600 6,400
06/08/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
05/08/2026 7,500 0.1 (1.35%) 3,200 23.9 0 0 7,400 8,500 6,300
04/08/2026 7,400 -0.1 (-1.33%) 100 0.74 0 0 7,500 8,600 6,400
03/08/2026 7,400 0.3 (4.23%) 201 1.5 0 0 7,100 8,100 6,100
31/07/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
30/07/2026 7,300 -0.1 (-1.35%) 5,175 36.79 0 0 7,400 8,500 6,300
29/07/2026 7,400 0 (0%) 1,304 9.65 0 0 7,400 8,500 6,300
28/07/2026 7,400 0.4 (5.71%) 200 1.48 0 0 7,000 8,000 6,000
27/07/2026 7,400 -0.1 (-1.33%) 2,100 14.76 0 0 7,500 8,600 6,400
24/07/2026 7,500 0.4 (5.63%) 117 0.87 0 0 7,100 8,100 6,100
23/07/2026 7,100 -0.2 (-2.74%) 426 3.02 0 0 7,300 8,300 6,300
22/07/2026 7,200 -0.3 (-4%) 200 1.45 0 0 7,500 8,600 6,400
21/07/2026 7,500 0.2 (2.74%) 300 2.25 0 0 7,300 8,300 6,300
20/07/2026 7,300 0 (0%) 1,000 7.3 0 0 7,300 8,300 6,300
17/07/2026 7,300 0 (0%) 100 0.73 0 0 7,300 8,300 6,300
16/07/2026 7,300 0.1 (1.39%) 1,500 10.95 0 0 7,200 8,200 6,200
15/07/2026 7,200 -0.5 (-6.49%) 11,727 84.67 0 0 7,700 8,800 6,600
14/07/2026 7,700 0 (0%) 320 2.46 0 0 7,700 8,800 6,600
13/07/2026 7,700 -0.1 (-1.28%) 326 2.51 0 0 7,800 8,900 6,700
10/07/2026 7,800 0.8 (11.43%) 100 0.78 0 0 7,000 8,000 6,000
09/07/2026 7,000 -0.5 (-6.67%) 1,500 10.51 0 0 7,500 8,600 6,400
08/07/2026 7,600 0 (0%) 1,278 9.53 0 0 7,600 8,700 6,500
07/07/2026 7,400 -0.3 (-3.9%) 202 1.54 0 0 7,700 8,800 6,600
06/07/2026 7,500 0 (0%) 407 3.11 0 0 7,500 8,600 6,400
03/07/2026 7,500 0.2 (2.74%) 419 3.14 0 0 7,300 8,300 6,300
02/07/2026 7,300 0 (0%) 4,437 32.51 0 0 7,300 8,300 6,300
01/07/2026 7,200 0.1 (1.41%) 1,001 7.35 0 0 7,100 8,100 6,100
30/06/2026 7,200 0 (0%) 2,208 15.71 0 0 7,200 8,200 6,200
29/06/2026 7,300 0.2 (2.82%) 13,500 96.67 0 0 7,100 8,100 6,100
26/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
25/06/2026 7,000 -0.4 (-5.41%) 12,400 88.21 0 0 7,400 8,500 6,300
24/06/2026 7,600 0 (0%) 4,299 31.63 0 0 7,600 8,700 6,500
23/06/2026 7,600 0 (0%) 300 2.29 0 0 7,600 8,700 6,500
22/06/2026 7,600 0 (0%) 2,324 17.66 0 0 7,600 8,700 6,500
19/06/2026 7,600 0.1 (1.33%) 100 0.76 0 0 7,500 8,600 6,400
18/06/2026 7,300 -0.2 (-2.67%) 8,986 67.42 0 0 7,500 8,600 6,400
17/06/2026 7,500 -0.1 (-1.32%) 2,901 21.76 0 0 7,600 8,700 6,500
16/06/2026 7,800 0.1 (1.3%) 4,800 36.62 0 0 7,700 8,800 6,600
15/06/2026 7,700 -0.1 (-1.28%) 4,152 31.8 0 0 7,800 8,900 6,700
12/06/2026 7,800 0.1 (1.3%) 100 0.78 0 0 7,700 8,800 6,600
11/06/2026 7,700 0 (0%) 6,418 49.45 0 0 7,700 8,800 6,600
10/06/2026 7,800 0 (0%) 1,983 15.31 0 0 7,800 8,900 6,700
09/06/2026 7,800 0 (0%) 4,311 33.63 0 0 7,800 8,900 6,700
08/06/2026 7,700 0 (0%) 4,000 31 0 0 7,700 8,800 6,600
05/06/2026 7,700 0 (0%) 5,140 39.58 0 0 7,700 8,800 6,600
04/06/2026 7,700 0 (0%) 5,600 43.33 0 0 7,700 8,800 6,600
03/06/2026 7,800 -0.1 (-1.27%) 11,614 89.92 0 0 7,900 9,000 6,800
02/06/2026 7,900 -0.1 (-1.25%) 101 0.8 0 0 8,000 9,200 6,800
01/06/2026 7,900 0.1 (1.28%) 402 3.21 0 0 7,800 8,900 6,700
29/05/2026 7,600 -0.2 (-2.56%) 1,641 12.74 0 0 7,800 8,900 6,700
28/05/2026 7,800 -0.1 (-1.27%) 1,301 10.16 0 0 7,900 9,000 6,800
27/05/2026 7,800 -0.1 (-1.27%) 1,700 13.35 0 0 7,900 9,000 6,800
26/05/2026 7,900 0 (0%) 864 6.84 0 0 7,900 9,000 6,800
25/05/2026 8,100 0 (0%) 18,100 142.56 0 0 8,100 9,300 6,900
22/05/2026 8,000 -0.1 (-1.23%) 2,547 20.57 0 0 8,100 9,300 6,900
21/05/2026 8,400 0.5 (6.33%) 2,900 23.54 0 0 7,900 9,000 6,800
20/05/2026 8,100 0.2 (2.53%) 7,000 55.27 0 0 7,900 9,000 6,800
19/05/2026 7,900 -0.1 (-1.25%) 10,450 82.86 0 0 8,000 9,200 6,800
18/05/2026 8,000 0 (0%) 1,000 8 0 0 8,000 9,200 6,800
15/05/2026 8,000 0 (0%) 2,901 23.19 0 0 8,000 9,200 6,800
14/05/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
13/05/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
12/05/2026 8,000 -0.1 (-1.23%) 500 4 0 0 8,100 9,300 6,900
11/05/2026 8,000 -0.7 (-8.05%) 2,816 22.72 0 0 8,700 10,000 7,400
08/05/2026 8,500 0 (0%) 200 1.74 0 0 8,500 9,700 7,300
07/05/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
06/05/2026 8,200 0.1 (1.23%) 13,904 118.22 0 0 8,100 9,300 6,900
05/05/2026 8,100 0.2 (2.53%) 503 4.08 2,000 16 7,900 9,000 6,800
04/05/2026 8,000 -0.2 (-2.44%) 4,203 33.23 0 0 8,200 9,400 7,000
29/04/2026 8,200 0 (0%) 4,004 32.83 0 0 8,200 9,400 7,000
28/04/2026 8,200 0.1 (1.23%) 740 6.06 0 0 8,100 9,300 6,900
24/04/2026 8,000 -0.5 (-5.88%) 1,805 14.58 0 0 8,500 9,700 7,300
23/04/2026 8,200 0.5 (6.49%) 28,205 240.44 0 0 7,700 8,800 6,600
22/04/2026 7,800 0.1 (1.3%) 8,500 65.43 0 0 7,700 8,800 6,600
21/04/2026 7,900 0.2 (2.6%) 12,472 96.09 0 0 7,700 8,800 6,600
20/04/2026 7,900 0.2 (2.6%) 3,526 27.17 0 0 7,700 8,800 6,600
17/04/2026 7,700 0 (0%) 7,109 54.77 0 0 7,700 8,800 6,600
16/04/2026 7,800 0.2 (2.63%) 6,626 50.72 0 0 7,600 8,700 6,500
15/04/2026 7,500 -0.1 (-1.32%) 15,921 121.71 0 0 7,600 8,700 6,500
14/04/2026 7,700 0 (0%) 6,731 50.89 0 0 7,700 8,800 6,600
13/04/2026 7,900 0.1 (1.28%) 14,706 113.02 0 0 7,800 8,900 6,700
10/04/2026 7,900 0 (0%) 24,142 188.16 0 0 7,900 9,000 6,800
09/04/2026 7,800 0.1 (1.3%) 18,973 150.14 0 0 7,700 8,800 6,600
08/04/2026 8,300 -0.3 (-3.49%) 21,775 167.62 0 0 8,600 9,800 7,400
07/04/2026 8,500 -0.4 (-4.49%) 8,710 75.1 0 0 8,900 10,200 7,600
06/04/2026 8,700 -0.3 (-3.33%) 4,904 43.57 0 0 9,000 10,300 7,700
03/04/2026 9,000 0 (0%) 800 7.2 0 0 9,000 10,300 7,700
02/04/2026 9,100 0 (0%) 5,469 49.25 0 0 9,100 10,400 7,800
01/04/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
31/03/2026 9,000 -0.4 (-4.26%) 9,309 84.27 0 0 9,400 10,800 8,000
30/03/2026 9,400 0 (0%) 100 0.94 0 0 9,400 10,800 8,000
27/03/2026 9,400 0.1 (1.08%) 710 6.67 0 0 9,300 10,600 8,000
26/03/2026 9,400 0.4 (4.44%) 800 7.47 0 0 9,000 10,300 7,700
25/03/2026 9,300 0 (0%) 8,010 72.16 0 0 9,300 10,600 8,000
24/03/2026 9,300 0.1 (1.09%) 8,595 79.92 0 0 9,200 10,500 7,900
23/03/2026 9,200 -0.1 (-1.08%) 1,050 9.65 0 0 9,300 10,600 8,000
20/03/2026 9,300 -0.1 (-1.06%) 6,846 63.62 0 0 9,400 10,800 8,000
19/03/2026 9,400 0 (0%) 1,051 9.88 0 0 9,400 10,800 8,000
18/03/2026 9,400 0 (0%) 10,583 99.45 0 0 9,400 10,800 8,000
17/03/2026 9,400 0 (0%) 1 0.01 0 0 9,400 10,800 8,000
16/03/2026 9,400 0.3 (3.3%) 4,900 46.06 0 0 9,100 10,400 7,800

Dữ liệu lịch sử - BSC

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