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 7,700 -0.6 (-7.23%) 100 0.77 0 0 8,300 9,500 7,100
27/10/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
26/10/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
23/10/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
22/10/2026 8,300 0.3 (3.75%) 613 5.08 0 0 8,000 9,200 6,800
21/10/2026 8,000 0 (0%) 16,800 134.52 0 0 8,000 9,200 6,800
20/10/2026 8,000 0 (0%) 101 0.81 0 0 8,000 9,200 6,800
19/10/2026 8,000 -0.1 (-1.23%) 4,000 32 0 0 8,100 9,300 6,900
16/10/2026 8,000 -0.1 (-1.23%) 3,700 30.04 0 0 8,100 9,300 6,900
15/10/2026 8,100 0.1 (1.25%) 100 0.81 0 0 8,000 9,200 6,800
14/10/2026 8,100 0.1 (1.25%) 2,800 22.52 0 0 8,000 9,200 6,800
13/10/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
12/10/2026 8,000 -0.3 (-3.61%) 100 0.8 0 0 8,300 9,500 7,100
09/10/2026 8,300 0.2 (2.47%) 200 1.66 0 0 8,100 9,300 6,900
08/10/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
07/10/2026 8,100 0 (0%) 6 0.05 0 0 8,100 9,300 6,900
06/10/2026 8,100 -0.1 (-1.22%) 100 0.81 0 0 8,200 9,400 7,000
05/10/2026 8,300 0.1 (1.22%) 600 4.93 0 0 8,200 9,400 7,000
02/10/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
01/10/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
30/09/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
29/09/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
28/09/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
25/09/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
24/09/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
23/09/2026 8,200 0 (0%) 120 0.98 0 0 8,200 9,400 7,000
22/09/2026 8,200 0.4 (5.13%) 300 2.46 0 0 7,800 8,900 6,700
21/09/2026 8,100 -0.3 (-3.57%) 4,510 35.4 0 0 8,400 9,600 7,200
18/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
17/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
16/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
15/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
14/09/2026 8,400 0 (0%) 2 0.02 0 0 8,400 9,600 7,200
11/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
10/09/2026 8,400 0 (0%) 1,300 10.92 0 0 8,400 9,600 7,200
09/09/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
08/09/2026 8,400 0.5 (6.33%) 100 0.84 0 0 7,900 9,000 6,800
07/09/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
04/09/2026 7,900 -0.2 (-2.47%) 2,600 20.59 0 0 8,100 9,300 6,900
03/09/2026 8,000 -0.3 (-3.61%) 3,800 30.7 0 0 8,300 9,500 7,100
28/08/2026 8,300 0 (0%) 1,000 8.3 0 0 8,300 9,500 7,100
27/08/2026 8,300 0 (0%) 100 0.83 0 0 8,300 9,500 7,100
26/08/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
25/08/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
24/08/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
21/08/2026 8,300 0.2 (2.47%) 170 1.4 0 0 8,100 9,300 6,900
20/08/2026 8,100 0 (0%) 500 4.05 0 0 8,100 9,300 6,900
19/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
18/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
17/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
14/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
13/08/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
12/08/2026 8,100 0 (0%) 642 5.2 0 0 8,100 9,300 6,900
11/08/2026 8,100 0.1 (1.25%) 1,300 10.58 0 0 8,000 9,200 6,800
10/08/2026 8,000 -0.2 (-2.44%) 500 4 0 0 8,200 9,400 7,000
07/08/2026 8,200 0 (0%) 1 0.01 0 0 8,200 9,400 7,000
06/08/2026 8,200 0.2 (2.5%) 100 0.82 0 0 8,000 9,200 6,800
05/08/2026 8,000 0 (0%) 979 7.81 0 0 8,000 9,200 6,800
04/08/2026 8,000 0 (0%) 1 0.01 0 0 8,000 9,200 6,800
03/08/2026 8,000 0 (0%) 3,600 28.8 0 0 8,000 9,200 6,800
31/07/2026 8,000 0.3 (3.9%) 3,000 24 0 0 7,700 8,800 6,600
30/07/2026 7,500 0 (0%) 11,092 85.06 0 0 7,500 8,600 6,400
29/07/2026 7,500 -0.3 (-3.85%) 1,001 7.51 0 0 7,800 8,900 6,700
28/07/2026 7,800 0 (0%) 249 1.93 0 0 7,800 8,900 6,700
27/07/2026 7,700 -0.3 (-3.75%) 1,901 14.89 0 0 8,000 9,200 6,800
24/07/2026 8,000 0 (0%) 30 0.23 0 0 8,000 9,200 6,800
23/07/2026 8,000 0.1 (1.27%) 9,702 77.62 0 0 7,900 9,000 6,800
22/07/2026 7,800 0.3 (4%) 3,501 27.81 0 0 7,500 8,600 6,400
21/07/2026 7,500 -0.5 (-6.25%) 2,651 19.9 0 0 8,000 9,200 6,800
20/07/2026 8,000 0 (0%) 1 0.01 0 0 8,000 9,200 6,800
17/07/2026 8,000 -0.1 (-1.23%) 16,000 128 0 0 8,100 9,300 6,900
16/07/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
15/07/2026 8,000 0 (0%) 300 2.43 0 0 8,000 9,200 6,800
14/07/2026 8,000 0.2 (2.56%) 1,730 13.84 0 0 7,800 8,900 6,700
13/07/2026 7,800 -0.2 (-2.5%) 3,100 24.19 0 0 8,000 9,200 6,800
10/07/2026 8,000 0 (0%) 2,800 22.4 0 0 8,000 9,200 6,800
09/07/2026 8,000 -0.2 (-2.44%) 6,450 51.68 0 0 8,200 9,400 7,000
08/07/2026 8,200 -0.2 (-2.38%) 800 6.54 0 0 8,400 9,600 7,200
07/07/2026 8,400 0.1 (1.2%) 100 0.84 0 0 8,300 9,500 7,100
06/07/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
03/07/2026 8,300 0 (0%) 100 0.83 0 0 8,300 9,500 7,100
02/07/2026 8,300 0 (0%) 1 0.01 0 0 8,300 9,500 7,100
01/07/2026 8,300 0 (0%) 4,700 39.01 0 0 8,300 9,500 7,100
30/06/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
29/06/2026 8,300 0 (0%) 3 0.02 0 0 8,300 9,500 7,100
26/06/2026 8,300 -0.1 (-1.19%) 1,551 12.87 0 0 8,400 9,600 7,200
25/06/2026 8,400 0 (0%) 130 1.08 0 0 8,400 9,600 7,200
24/06/2026 8,400 0 (0%) 3,230 27.13 0 0 8,400 9,600 7,200
23/06/2026 8,400 0 (0%) 1,570 13.19 0 0 8,400 9,600 7,200
22/06/2026 8,400 0 (0%) 152 1.28 0 0 8,400 9,600 7,200
19/06/2026 8,400 0 (0%) 20 0.16 0 0 8,400 9,600 7,200
18/06/2026 8,400 0.2 (2.44%) 905 7.6 0 0 8,200 9,400 7,000
17/06/2026 8,200 -0.2 (-2.38%) 5,550 45.46 0 0 8,400 9,600 7,200
16/06/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
15/06/2026 8,400 0.1 (1.2%) 1,510 12.68 0 0 8,300 9,500 7,100
12/06/2026 8,300 0.2 (2.47%) 100 0.83 0 0 8,100 9,300 6,900
11/06/2026 8,100 0 (0%) 5,310 43.01 0 0 8,100 9,300 6,900
10/06/2026 8,100 0 (0%) 200 1.62 0 0 8,100 9,300 6,900
09/06/2026 8,100 0 (0%) 50 0.41 0 0 8,100 9,300 6,900
08/06/2026 8,100 -0.5 (-5.81%) 10,300 83.43 0 0 8,600 9,800 7,400
05/06/2026 8,600 0 (0%) 6 0.05 0 0 8,600 9,800 7,400
04/06/2026 8,600 0.5 (6.17%) 110 0.94 0 0 8,100 9,300 6,900
03/06/2026 8,100 -0.1 (-1.22%) 2,500 20.26 0 0 8,200 9,400 7,000
02/06/2026 8,100 -0.2 (-2.41%) 1,500 12.31 0 0 8,300 9,500 7,100
01/06/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
29/05/2026 8,300 -0.2 (-2.35%) 300 2.49 0 0 8,500 9,700 7,300
28/05/2026 8,500 0 (0%) 1,200 10.17 0 0 8,500 9,700 7,300
27/05/2026 8,500 0 (0%) 50 0.43 0 0 8,500 9,700 7,300
26/05/2026 8,500 -0.4 (-4.49%) 100 0.85 0 0 8,900 10,200 7,600
25/05/2026 8,900 0.7 (8.54%) 100 0.89 0 0 8,200 9,400 7,000
22/05/2026 8,200 0 (0%) 101 0.83 0 0 8,200 9,400 7,000
21/05/2026 8,200 0 (0%) 102 0.84 0 0 8,200 9,400 7,000
20/05/2026 8,200 0.1 (1.23%) 700 5.76 0 0 8,100 9,300 6,900
19/05/2026 8,100 0 (0%) 1,500 12.15 0 0 8,100 9,300 6,900
18/05/2026 8,100 -0.2 (-2.41%) 200 1.62 0 0 8,300 9,500 7,100
15/05/2026 8,300 0 (0%) 100 0.83 0 0 8,300 9,500 7,100
14/05/2026 8,300 0.1 (1.22%) 200 1.66 0 0 8,200 9,400 7,000
13/05/2026 8,200 0 (0%) 500 4.1 0 0 8,200 9,400 7,000
12/05/2026 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
11/05/2026 8,200 0 (0%) 100 0.82 0 0 8,200 9,400 7,000
08/05/2026 8,200 0 (0%) 500 4.1 0 0 8,200 9,400 7,000
07/05/2026 8,200 0 (0%) 319 2.63 0 0 8,200 9,400 7,000
06/05/2026 8,200 0.2 (2.5%) 500 4.09 0 0 8,000 9,200 6,800
05/05/2026 8,500 -0.2 (-2.3%) 1,101 8.86 0 0 8,700 10,000 7,400
04/05/2026 8,700 0.7 (8.75%) 100 0.87 0 0 8,000 9,200 6,800
29/04/2026 8,400 0 (0%) 16,700 132.88 0 0 8,400 9,600 7,200
28/04/2026 8,300 -0.3 (-3.49%) 9,401 78.85 0 0 8,600 9,800 7,400

Dữ liệu lịch sử - BSC

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