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 5,900 0 (0%) 200 1.14 0 0 5,900 6,700 5,100
16/09/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
15/09/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
14/09/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
11/09/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
10/09/2026 5,500 0 (0%) 200 1.18 0 0 5,500 6,300 4,700
09/09/2026 5,500 0 (0%) 100 0.55 0 0 5,500 6,300 4,700
08/09/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
07/09/2026 5,500 -0.3 (-5.17%) 100 0.55 0 0 5,800 6,600 5,000
04/09/2026 5,800 0 (0%) 100 0.58 0 0 5,800 6,600 5,000
03/09/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
28/08/2026 5,800 0 (0%) 200 1.15 0 0 5,800 6,600 5,000
27/08/2026 6,000 0.5 (9.09%) 200 1.15 0 0 5,500 6,300 4,700
26/08/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
25/08/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
24/08/2026 5,500 0.2 (3.77%) 100 0.55 0 0 5,300 6,000 4,600
21/08/2026 6,000 0.1 (1.69%) 1,200 6.35 0 0 5,900 6,700 5,100
20/08/2026 5,900 0.4 (7.27%) 100 0.59 0 0 5,500 6,300 4,700
19/08/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
18/08/2026 5,500 -0.9 (-14.06%) 500 2.75 0 0 6,400 7,300 5,500
17/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
14/08/2026 6,400 0 (0%) 100 0.64 0 0 6,400 7,300 5,500
13/08/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
12/08/2026 6,800 0 (0%) 500 3.22 0 0 6,800 7,800 5,800
11/08/2026 6,800 0.7 (11.48%) 100 0.68 0 0 6,100 7,000 5,200
10/08/2026 6,200 0.4 (6.9%) 400 2.42 0 0 5,800 6,600 5,000
07/08/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
06/08/2026 5,600 -0.8 (-12.5%) 1,100 6.41 0 0 6,400 7,300 5,500
05/08/2026 6,400 0 (0%) 100 0.64 0 0 6,400 7,300 5,500
04/08/2026 6,400 0.8 (14.29%) 500 3.2 0 0 5,600 6,400 4,800
03/08/2026 5,600 -0.9 (-13.85%) 402 2.25 0 0 6,500 7,400 5,600
31/07/2026 6,500 -1.1 (-14.47%) 400 2.6 0 0 7,600 8,700 6,500
30/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
29/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
28/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
27/07/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
24/07/2026 7,600 -0.1 (-1.3%) 200 1.52 0 0 7,700 8,800 6,600
23/07/2026 7,600 0.8 (11.76%) 200 1.54 0 0 6,800 7,800 5,800
22/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
21/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
20/07/2026 6,800 -1.2 (-15%) 200 1.36 0 0 8,000 9,200 6,800
17/07/2026 7,200 -1.2 (-14.29%) 301 2.41 0 0 8,400 9,600 7,200
16/07/2026 8,400 -1.4 (-14.29%) 203 1.71 0 0 9,800 11,200 8,400
15/07/2026 9,800 -6.4 (-39.51%) 400 3.92 0 0 16,200 22,600 9,800
14/07/2026 16,200 0 (0%) 0 0 0 0 16,200 22,600 9,800
13/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
10/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
09/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
08/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
07/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
06/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
03/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
02/07/2026 16,200 0 (0%) 1 0.02 0 0 16,200 18,600 13,800
01/07/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
30/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
29/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
26/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
25/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
24/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
23/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
22/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
19/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
18/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
17/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
16/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
15/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
12/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
11/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
10/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
09/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
08/06/2026 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
05/06/2026 16,400 1.8 (12.33%) 207 3.33 0 0 14,600 16,700 12,500
04/06/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
03/06/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
02/06/2026 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
01/06/2026 14,600 0 (0%) 6 0.08 0 0 14,600 16,700 12,500
29/05/2026 14,600 1.7 (13.18%) 100 1.46 0 0 12,900 14,800 11,000
28/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
27/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
26/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
25/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
22/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
21/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
20/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
19/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
18/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
15/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
14/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
13/05/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
12/05/2026 12,900 1.5 (13.16%) 100 1.29 0 0 11,400 13,100 9,700
11/05/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
08/05/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
07/05/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
06/05/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
05/05/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
04/05/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
29/04/2026 11,400 1.4 (14.%) 100 1.14 0 0 10,000 11,500 8,500
28/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
23/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
22/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
21/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
20/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
16/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
15/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
14/04/2026 10,000 1.2 (13.64%) 100 1 0 0 8,800 10,100 7,500
13/04/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
10/04/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
09/04/2026 8,800 1 (12.82%) 101 0.89 0 0 7,800 8,900 6,700
08/04/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
07/04/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
06/04/2026 7,800 -0.2 (-2.5%) 100 0.78 0 0 8,000 9,200 6,800
03/04/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
02/04/2026 8,000 0 (0%) 0 0 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 0.9 (12.68%) 2,400 19.24 0 0 7,100 8,100 6,100
30/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
27/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
26/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
25/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
24/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
23/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
20/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
19/03/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
18/03/2026 7,100 0 (0%) 0 0 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

Dữ liệu lịch sử - BSC

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