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
17/09/2026 6,600 -0.1 (-1.49%) 15,300 101.41 0 0 6,700 7,700 5,700
16/09/2026 6,700 0 (0%) 15,610 104.89 0 0 6,700 7,700 5,700
15/09/2026 6,700 -0.2 (-2.9%) 19,700 132.1 0 0 6,900 7,900 5,900
14/09/2026 6,700 -0.3 (-4.29%) 29,644 203.59 0 0 7,000 8,000 6,000
11/09/2026 6,900 -0.2 (-2.82%) 25,602 178.99 0 0 7,100 8,100 6,100
10/09/2026 7,200 0 (0%) 27,684 197.75 0 0 7,200 8,200 6,200
09/09/2026 7,400 -0.7 (-8.64%) 37,094 266.68 0 0 8,100 9,300 6,900
08/09/2026 8,000 -1.4 (-14.89%) 97,573 794.5 0 0 9,400 10,800 8,000
07/09/2026 9,200 -1.6 (-14.81%) 112,860 1,055.92 224,000 2,777.6 10,800 12,400 9,200
04/09/2026 12,600 0 (0%) 123,349 1,338.08 11,500,000 165,600 12,600 14,400 10,800
03/09/2026 12,600 1.6 (14.55%) 269,118 3,390.04 0 0 11,000 12,600 9,400
28/08/2026 11,000 1.4 (14.58%) 172,611 1,892.13 0 0 9,600 11,000 8,200
27/08/2026 9,700 1.2 (14.12%) 131,664 1,260.52 0 0 8,500 9,700 7,300
26/08/2026 8,800 1.1 (14.29%) 49,746 421.63 0 0 7,700 8,800 6,600
25/08/2026 8,000 0.8 (11.11%) 29,710 228.17 0 0 7,200 8,200 6,200
24/08/2026 7,600 0.6 (8.57%) 36,725 264.94 0 0 7,000 8,000 6,000
21/08/2026 7,000 0 (0%) 12,101 84.71 0 0 7,000 8,000 6,000
20/08/2026 7,000 0 (0%) 13,002 91. 0 0 7,000 8,000 6,000
19/08/2026 7,000 0.2 (2.94%) 202 1.41 0 0 6,800 7,800 5,800
18/08/2026 6,800 0.3 (4.62%) 2,500 17 0 0 6,500 7,400 5,600
17/08/2026 6,900 0.1 (1.47%) 8,702 56.65 0 0 6,800 7,800 5,800
14/08/2026 6,800 0.4 (6.25%) 201 1.37 0 0 6,400 7,300 5,500
13/08/2026 6,200 -0.2 (-3.13%) 400 2.55 0 0 6,400 7,300 5,500
12/08/2026 6,800 0.5 (7.94%) 4,702 29.87 0 0 6,300 7,200 5,400
11/08/2026 6,800 0.6 (9.68%) 3,900 24.72 0 0 6,200 7,100 5,300
10/08/2026 6,100 -0.5 (-7.58%) 4,608 28.55 0 0 6,600 7,500 5,700
07/08/2026 6,700 0.8 (13.56%) 500 3.29 0 0 5,900 6,700 5,100
06/08/2026 6,500 0.2 (3.17%) 900 5.29 0 0 6,300 7,200 5,400
05/08/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
04/08/2026 6,200 0.2 (3.33%) 1,870 11.7 0 0 6,000 6,900 5,100
03/08/2026 5,800 -0.7 (-10.77%) 310 1.87 0 0 6,500 7,400 5,600
31/07/2026 6,500 0.1 (1.56%) 100 0.65 0 0 6,400 7,300 5,500
30/07/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
29/07/2026 6,500 0.3 (4.84%) 400 2.57 0 0 6,200 7,100 5,300
28/07/2026 6,200 -0.4 (-6.06%) 972 6. 0 0 6,600 7,500 5,700
27/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
24/07/2026 6,600 0.7 (11.86%) 110 0.73 0 0 5,900 6,700 5,100
23/07/2026 5,800 -0.5 (-7.94%) 1,500 8.78 0 0 6,300 7,200 5,400
22/07/2026 5,900 -0.7 (-10.61%) 601 3.77 0 0 6,600 7,500 5,700
21/07/2026 6,600 0 (0%) 9 0.06 0 0 6,600 7,500 5,700
20/07/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
17/07/2026 6,600 0.6 (10%) 300 1.98 0 0 6,000 6,900 5,100
16/07/2026 6,600 -0.2 (-2.94%) 3,700 22.26 0 0 6,800 7,800 5,800
15/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
14/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
13/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
10/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
09/07/2026 6,900 0 (0%) 700 4.77 0 0 6,900 7,900 5,900
08/07/2026 6,900 0 (0%) 31 0.22 0 0 6,900 7,900 5,900
07/07/2026 7,100 0.5 (7.58%) 600 4.15 0 0 6,600 7,500 5,700
06/07/2026 6,600 0 (0%) 12 0.07 0 0 6,600 7,500 5,700
03/07/2026 6,600 -0.3 (-4.35%) 202 1.32 0 0 6,900 7,900 5,900
02/07/2026 7,100 0.3 (4.41%) 627 4.34 0 0 6,800 7,800 5,800
01/07/2026 7,200 0.7 (10.77%) 700 4.79 0 0 6,500 7,400 5,600
30/06/2026 6,500 0 (0%) 100 0.65 0 0 6,500 7,400 5,600
29/06/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
26/06/2026 6,500 0 (0%) 10 0.06 0 0 6,500 7,400 5,600
25/06/2026 6,500 0 (0%) 302 1.96 0 0 6,500 7,400 5,600
24/06/2026 6,500 0 (0%) 10 0.06 0 0 6,500 7,400 5,600
23/06/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
22/06/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
19/06/2026 6,600 -0.2 (-2.94%) 402 2.61 0 0 6,800 7,800 5,800
18/06/2026 6,800 0.6 (9.68%) 100 0.68 0 0 6,200 7,100 5,300
17/06/2026 6,200 -0.4 (-6.06%) 1,717 10.65 0 0 6,600 7,500 5,700
16/06/2026 6,600 -0.1 (-1.49%) 1,301 8.59 0 0 6,700 7,700 5,700
15/06/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
12/06/2026 6,700 0 (0%) 1 0.01 0 0 6,700 7,700 5,700
11/06/2026 6,700 0 (0%) 1 0.01 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

Dữ liệu lịch sử - BSC

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