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
09/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
08/06/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
05/06/2026 6,400 0.7 (12.28%) 109 0.7 0 0 5,700 6,500 4,900
04/06/2026 5,700 -1 (-14.93%) 100 0.57 0 0 6,700 7,700 5,700
03/06/2026 6,400 -0.5 (-7.25%) 40,000 267.03 0 0 6,900 7,900 5,900
02/06/2026 6,800 0.4 (6.25%) 25,920 177.84 0 0 6,400 7,300 5,500
01/06/2026 6,000 -0.1 (-1.64%) 42,300 268.95 0 0 6,100 7,000 5,200
29/05/2026 6,100 0.5 (8.93%) 600 3.67 0 0 5,600 6,400 4,800
28/05/2026 5,600 -0.9 (-13.85%) 100 0.56 0 0 6,500 7,400 5,600
27/05/2026 6,000 -0.9 (-13.04%) 300 1.94 0 0 6,900 7,900 5,900
26/05/2026 5,600 -0.9 (-13.85%) 400 2.75 0 0 6,500 7,400 5,600
25/05/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
22/05/2026 6,500 0.6 (10.17%) 100 0.65 0 0 5,900 6,700 5,100
21/05/2026 5,800 0.6 (11.54%) 200 1.17 0 0 5,200 5,900 4,500
20/05/2026 5,200 -0.9 (-14.75%) 201 1.05 0 0 6,100 7,000 5,200
19/05/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
18/05/2026 6,100 0 (0%) 150 0.87 0 0 6,100 7,000 5,200
15/05/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
14/05/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
13/05/2026 5,900 0.3 (5.36%) 400 2.43 0 0 5,600 6,400 4,800
12/05/2026 5,600 -0.9 (-13.85%) 200 1.12 0 0 6,500 7,400 5,600
11/05/2026 6,500 0.8 (14.04%) 101 0.66 0 0 5,700 6,500 4,900
08/05/2026 5,700 0.7 (14.%) 700 3.97 0 0 5,000 5,700 4,300
07/05/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
06/05/2026 5,000 0 (0%) 1 0.01 0 0 5,000 5,700 4,300
05/05/2026 4,700 -0.8 (-14.55%) 2,644 13.17 0 0 5,500 6,300 4,700
04/05/2026 5,500 0 (0%) 51 0.28 0 0 5,500 6,300 4,700
29/04/2026 5,500 0.7 (14.58%) 110 0.61 0 0 4,800 5,500 4,100
28/04/2026 5,700 0.2 (3.64%) 2,801 13.35 0 0 5,500 6,300 4,700
24/04/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
23/04/2026 6,600 0.6 (10%) 905 4.97 0 0 6,000 6,900 5,100
22/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
21/04/2026 6,000 0 (0%) 5 0.03 0 0 6,000 6,900 5,100
20/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
17/04/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
16/04/2026 6,000 0.7 (13.21%) 3,351 20.11 0 0 5,300 6,000 4,600
15/04/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
14/04/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
13/04/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
10/04/2026 5,400 -0.8 (-12.9%) 400 2.13 0 0 6,200 7,100 5,300
09/04/2026 6,200 0.7 (12.73%) 500 3.12 0 0 5,500 6,300 4,700
08/04/2026 5,500 -0.8 (-12.7%) 155 0.85 0 0 6,300 7,200 5,400
07/04/2026 6,300 0.8 (14.55%) 160 1.01 0 0 5,500 6,300 4,700
06/04/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
03/04/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
02/04/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
01/04/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
31/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
30/03/2026 5,500 0 (0%) 100 0.55 0 0 5,500 6,300 4,700
27/03/2026 6,600 0.8 (13.79%) 1,000 5.52 0 0 5,800 6,600 5,000
26/03/2026 5,800 -1 (-14.71%) 400 2.32 0 0 6,800 7,800 5,800
25/03/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
24/03/2026 6,800 -1.1 (-13.92%) 100 0.68 0 0 7,900 9,000 6,800
23/03/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
20/03/2026 7,900 0.5 (6.76%) 100 0.79 0 0 7,400 8,500 6,300
19/03/2026 7,400 0 (0%) 32 0.2 0 0 7,400 8,500 6,300
18/03/2026 7,200 0.1 (1.41%) 3,500 25.85 0 0 7,100 8,100 6,100
17/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
16/03/2026 7,100 0.9 (14.52%) 116 0.81 0 0 6,200 7,100 5,300
13/03/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
12/03/2026 6,400 0.4 (6.67%) 861 5.33 0 0 6,000 6,900 5,100
11/03/2026 6,000 0.1 (1.69%) 3,300 19.73 0 0 5,900 6,700 5,100
10/03/2026 5,800 0.2 (3.57%) 300 1.76 0 0 5,600 6,400 4,800
09/03/2026 5,600 -0.2 (-3.45%) 100 0.56 0 0 5,800 6,600 5,000
06/03/2026 5,600 0 (0%) 400 2.32 0 0 5,600 6,400 4,800
05/03/2026 5,600 -0.6 (-9.68%) 100 0.56 0 0 6,200 7,100 5,300
04/03/2026 6,200 -1 (-13.89%) 200 1.24 0 0 7,200 8,200 6,200
03/03/2026 7,100 -1.2 (-14.46%) 3,406 24.39 0 0 8,300 9,500 7,100
02/03/2026 8,300 0 (0%) 16 0.12 0 0 8,300 9,500 7,100
27/02/2026 8,100 0.7 (9.46%) 200 1.66 0 0 7,400 8,500 6,300
26/02/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
25/02/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
24/02/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
23/02/2026 7,400 0 (0%) 10 0.08 0 0 7,400 8,500 6,300
13/02/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
12/02/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
11/02/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
10/02/2026 7,400 0.9 (13.85%) 100 0.74 0 0 6,500 7,400 5,600
09/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
06/02/2026 6,500 0 (0%) 1 0.01 0 0 6,500 7,400 5,600
05/02/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
04/02/2026 6,500 0.8 (14.04%) 100 0.65 0 0 5,700 6,500 4,900
03/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
02/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
30/01/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
29/01/2026 5,700 0 (0%) 1,101 6.28 0 0 5,700 6,500 4,900
28/01/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
27/01/2026 5,700 0 (0%) 1 0.01 0 0 5,700 6,500 4,900
26/01/2026 5,700 0 (0%) 7 0.04 0 0 5,700 6,500 4,900
23/01/2026 6,300 0.8 (14.55%) 300 1.71 0 0 5,500 6,300 4,700
22/01/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
21/01/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
20/01/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
19/01/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
16/01/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
15/01/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
14/01/2026 5,500 -0.3 (-5.17%) 1,590 8.78 0 0 5,800 6,600 5,000
13/01/2026 5,600 -0.2 (-3.45%) 600 3.46 0 0 5,800 6,600 5,000
12/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
09/01/2026 5,600 -0.8 (-12.5%) 3,401 19.65 0 0 6,400 7,300 5,500
08/01/2026 6,700 0.8 (13.56%) 2,300 14.81 0 0 5,900 6,700 5,100
07/01/2026 5,700 -0.9 (-13.64%) 1,008 5.9 0 0 6,600 7,500 5,700
06/01/2026 6,600 -1.1 (-14.29%) 607 4.01 0 0 7,700 8,800 6,600
05/01/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
31/12/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
30/12/2025 7,700 0 (0%) 4 0.03 0 0 7,700 8,800 6,600
29/12/2025 7,700 0 (0%) 28 0.22 0 0 7,700 8,800 6,600
26/12/2025 7,700 0 (0%) 6 0.04 0 0 7,700 8,800 6,600
25/12/2025 7,700 -0.1 (-1.28%) 140 1.04 0 0 7,800 8,900 6,700
24/12/2025 7,800 0.9 (13.04%) 1,100 8.61 0 0 6,900 7,900 5,900
23/12/2025 6,900 0 (0%) 97 0.64 0 0 6,900 7,900 5,900
22/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
19/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
18/12/2025 6,900 0 (0%) 1 0.01 0 0 6,900 7,900 5,900
17/12/2025 6,300 -0.2 (-3.08%) 1,400 9.74 0 0 6,500 7,400 5,600
16/12/2025 6,500 0.8 (14.04%) 100 0.65 0 0 5,700 6,500 4,900
15/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
12/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
11/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
10/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
09/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900

Dữ liệu lịch sử - BSC

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