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
11/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
10/06/2026 6,700 0 (0%) 300 2.01 0 0 6,700 7,700 5,700
09/06/2026 6,700 -0.1 (-1.47%) 4,702 31.5 0 0 6,800 7,800 5,800
08/06/2026 6,800 0 (0%) 101 0.69 0 0 6,800 7,800 5,800
05/06/2026 6,800 -0.1 (-1.45%) 104 0.71 0 0 6,900 7,900 5,900
04/06/2026 6,900 0 (0%) 2 0.01 0 0 6,900 7,900 5,900
03/06/2026 6,900 0 (0%) 1 0.01 0 0 6,900 7,900 5,900
02/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
01/06/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
29/05/2026 6,900 0.2 (2.99%) 200 1.38 0 0 6,700 7,700 5,700
28/05/2026 6,700 0 (0%) 2 0.01 0 0 6,700 7,700 5,700
27/05/2026 6,700 0 (0%) 3 0.02 0 0 6,700 7,700 5,700
26/05/2026 6,700 -0.1 (-1.47%) 100 0.67 0 0 6,800 7,800 5,800
25/05/2026 6,800 0 (0%) 1 0.01 0 0 6,800 7,800 5,800
22/05/2026 6,800 0 (0%) 8 0.05 0 0 6,800 7,800 5,800
21/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
20/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
19/05/2026 6,700 0.4 (6.35%) 214 1.45 0 0 6,300 7,200 5,400
18/05/2026 6,300 -0.6 (-8.7%) 1,300 8.17 0 0 6,900 7,900 5,900
15/05/2026 7,000 0.3 (4.48%) 901 6.24 0 0 6,700 7,700 5,700
14/05/2026 6,500 0 (0%) 1,800 12.08 0 0 6,500 7,400 5,600
13/05/2026 6,500 -0.3 (-4.41%) 3,000 19.62 0 0 6,800 7,800 5,800
12/05/2026 6,800 0.1 (1.49%) 100 0.68 0 0 6,700 7,700 5,700
11/05/2026 6,800 0 (0%) 445 2.99 0 0 6,800 7,800 5,800
08/05/2026 6,800 0 (0%) 5,001 34.01 0 0 6,800 7,800 5,800
07/05/2026 6,800 0.5 (7.94%) 101 0.69 0 0 6,300 7,200 5,400
06/05/2026 6,300 -0.5 (-7.35%) 3,900 24.69 0 0 6,800 7,800 5,800
05/05/2026 6,800 0 (0%) 1 0.01 0 0 6,800 7,800 5,800
04/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
29/04/2026 6,800 0.2 (3.03%) 500 3.4 0 0 6,600 7,500 5,700
28/04/2026 6,500 -0.5 (-7.14%) 2,500 16.57 0 0 7,000 8,000 6,000
24/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
23/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
22/04/2026 7,000 0 (0%) 1 0.01 0 0 7,000 8,000 6,000
21/04/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
20/04/2026 7,000 0.2 (2.94%) 1,501 10.45 0 0 6,800 7,800 5,800
17/04/2026 6,900 0.3 (4.55%) 400 2.73 0 0 6,600 7,500 5,700
16/04/2026 6,700 -0.2 (-2.9%) 200 1.31 0 0 6,900 7,900 5,900
15/04/2026 6,900 0 (0%) 2,003 13.8 0 0 6,900 7,900 5,900
14/04/2026 6,900 -0.5 (-6.76%) 200 1.38 0 0 7,400 8,500 6,300
13/04/2026 7,400 0.8 (12.12%) 162 1.16 0 0 6,600 7,500 5,700
10/04/2026 6,700 -1 (-12.99%) 13,901 91.93 0 0 7,700 8,800 6,600
09/04/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
08/04/2026 7,800 1 (14.71%) 421 3.24 0 0 6,800 7,800 5,800
07/04/2026 7,900 0.7 (9.72%) 4,200 28.59 0 0 7,200 8,200 6,200
06/04/2026 7,200 -0.5 (-6.49%) 171 1.27 0 0 7,700 8,800 6,600
03/04/2026 7,800 1 (14.71%) 700 5.4 0 0 6,800 7,800 5,800
02/04/2026 7,700 -0.3 (-3.75%) 45,402 310.03 0 0 8,000 9,200 6,800
01/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
31/03/2026 8,000 -0.2 (-2.44%) 504 4.03 0 0 8,200 9,400 7,000
30/03/2026 8,300 0.4 (5.06%) 300 2.46 0 0 7,900 9,000 6,800
27/03/2026 7,900 0 (0%) 1 0.01 0 0 7,900 9,000 6,800
26/03/2026 7,900 0 (0%) 10 0.08 0 0 7,900 9,000 6,800
25/03/2026 8,000 0.3 (3.9%) 200 1.57 0 0 7,700 8,800 6,600
24/03/2026 8,400 0.7 (9.09%) 5,300 40.86 0 0 7,700 8,800 6,600
23/03/2026 7,700 0 (0%) 1 0.01 0 0 7,700 8,800 6,600
20/03/2026 7,700 0 (0%) 1 0.01 0 0 7,700 8,800 6,600
19/03/2026 7,700 -0.3 (-3.75%) 300 2.32 0 0 8,000 9,200 6,800
18/03/2026 8,000 0 (0%) 100 0.8 0 0 8,000 9,200 6,800
17/03/2026 8,000 1 (14.29%) 113 0.9 0 0 7,000 8,000 6,000
16/03/2026 7,000 -0.9 (-11.39%) 100 0.7 0 0 7,900 9,000 6,800
13/03/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
12/03/2026 7,900 0 (0%) 100 0.79 0 0 7,900 9,000 6,800
11/03/2026 7,900 0.4 (5.33%) 2,400 18.97 0 0 7,500 8,600 6,400
10/03/2026 8,100 -0.2 (-2.41%) 9,600 71.7 0 0 8,300 9,500 7,100
09/03/2026 8,400 0.3 (3.7%) 540 4.51 0 0 8,100 9,300 6,900
06/03/2026 8,400 0.2 (2.44%) 3,500 28.34 0 0 8,200 9,400 7,000
05/03/2026 8,300 -0.1 (-1.19%) 25,900 213.15 0 0 8,400 9,600 7,200
04/03/2026 8,400 0.7 (9.09%) 20,600 172.25 0 0 7,700 8,800 6,600
03/03/2026 7,800 0.9 (13.04%) 26,010 199.98 0 0 6,900 7,900 5,900
02/03/2026 7,300 0.7 (10.61%) 25,701 177.73 0 0 6,600 7,500 5,700
27/02/2026 6,600 0 (0%) 1,001 6.61 0 0 6,600 7,500 5,700
26/02/2026 6,600 -0.1 (-1.49%) 1,000 6.6 0 0 6,700 7,700 5,700
25/02/2026 6,700 -0.1 (-1.47%) 500 3.36 0 0 6,800 7,800 5,800
24/02/2026 7,000 0.4 (6.06%) 2,800 18.96 0 0 6,600 7,500 5,700
23/02/2026 6,500 -0.4 (-5.8%) 28,100 185.99 0 0 6,900 7,900 5,900
13/02/2026 6,900 0.4 (6.15%) 1,100 7.6 0 0 6,500 7,400 5,600
12/02/2026 6,400 -0.2 (-3.03%) 8,200 53.06 0 0 6,600 7,500 5,700
11/02/2026 6,500 -0.3 (-4.41%) 23,100 152.66 0 0 6,800 7,800 5,800
10/02/2026 6,800 0 (0%) 10 0.07 0 0 6,800 7,800 5,800
09/02/2026 6,800 0.2 (3.03%) 102 0.69 0 0 6,600 7,500 5,700
06/02/2026 6,600 -0.2 (-2.94%) 9,516 62.8 0 0 6,800 7,800 5,800
05/02/2026 6,900 0 (0%) 300 2.03 0 0 6,900 7,900 5,900
04/02/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
03/02/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
02/02/2026 6,900 0.3 (4.55%) 500 3.46 0 0 6,600 7,500 5,700
30/01/2026 6,600 -0.3 (-4.35%) 5,100 33.66 0 0 6,900 7,900 5,900
29/01/2026 6,900 0.3 (4.55%) 100 0.69 0 0 6,600 7,500 5,700
28/01/2026 7,000 0.4 (6.06%) 49,402 326.28 0 0 6,600 7,500 5,700
27/01/2026 6,600 -0.1 (-1.49%) 1,000 6.6 0 0 6,700 7,700 5,700
26/01/2026 7,000 0 (0%) 4,200 27.99 0 0 7,000 8,000 6,000
23/01/2026 7,000 0.6 (9.38%) 130 0.91 0 0 6,400 7,300 5,500
22/01/2026 6,900 0 (0%) 5,000 31.76 0 0 6,900 7,900 5,900
21/01/2026 6,900 -0.1 (-1.43%) 100 0.69 0 0 7,000 8,000 6,000
20/01/2026 6,900 0 (0%) 31,900 222.09 0 0 6,900 7,900 5,900
19/01/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
16/01/2026 6,900 0 (0%) 5,300 36.77 0 0 6,900 7,900 5,900
15/01/2026 6,900 0.3 (4.55%) 300 2.08 0 0 6,600 7,500 5,700
14/01/2026 6,600 0.1 (1.54%) 5,100 33.66 0 0 6,500 7,400 5,600
13/01/2026 6,500 -0.5 (-7.14%) 10,300 67.07 0 0 7,000 8,000 6,000
12/01/2026 7,000 0 (0%) 200 1.39 0 0 7,000 8,000 6,000
09/01/2026 7,000 0 (0%) 300 2.09 0 0 7,000 8,000 6,000
08/01/2026 7,000 0 (0%) 3 0.02 0 0 7,000 8,000 6,000
07/01/2026 6,900 0.8 (13.11%) 15,650 109.36 0 0 6,100 7,000 5,200
06/01/2026 6,200 -0.7 (-10.14%) 5,200 31.82 0 0 6,900 7,900 5,900
05/01/2026 6,900 0.8 (13.11%) 100 0.69 0 0 6,100 7,000 5,200
31/12/2025 6,300 -0.4 (-5.97%) 11,500 69.75 0 0 6,700 7,700 5,700
30/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
29/12/2025 7,000 0.3 (4.48%) 800 5.39 0 0 6,700 7,700 5,700
26/12/2025 7,000 0.4 (6.06%) 600 4.03 0 0 6,600 7,500 5,700
25/12/2025 7,000 0.5 (7.69%) 400 2.65 0 0 6,500 7,400 5,600
24/12/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
23/12/2025 6,500 -0.5 (-7.14%) 500 3.24 0 0 7,000 8,000 6,000
22/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
19/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
18/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
17/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
16/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
15/12/2025 7,000 0 (0%) 1 0.01 0 0 7,000 8,000 6,000
12/12/2025 7,100 0.9 (14.52%) 14,300 100.18 0 0 6,200 7,100 5,300
11/12/2025 6,200 0 (0%) 300 1.86 0 0 6,200 7,100 5,300

Dữ liệu lịch sử - BSC

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