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 6,900 0 (0%) 300 2 0 0 6,900 7,900 5,900
08/06/2026 7,400 0.1 (1.37%) 2,000 13.75 0 0 7,300 8,300 6,300
05/06/2026 7,000 -0.8 (-10.26%) 1,000 7.32 0 0 7,800 8,900 6,700
04/06/2026 7,600 -1.3 (-14.61%) 2,122 16.48 0 0 8,900 10,200 7,600
03/06/2026 8,900 1 (12.66%) 2,200 19.59 0 0 7,900 9,000 6,800
02/06/2026 7,900 1 (14.49%) 3,400 26.85 0 0 6,900 7,900 5,900
01/06/2026 6,900 0.6 (9.52%) 300 2.07 0 0 6,300 7,200 5,400
29/05/2026 6,500 0.8 (14.04%) 700 4.4 0 0 5,700 6,500 4,900
28/05/2026 5,700 -0.8 (-12.31%) 100 0.57 0 0 6,500 7,400 5,600
27/05/2026 6,500 0.8 (14.04%) 200 1.3 0 0 5,700 6,500 4,900
26/05/2026 5,700 0 (0%) 2 0.01 0 0 5,700 6,500 4,900
25/05/2026 5,700 0.7 (14.%) 200 1.13 0 0 5,000 5,700 4,300
22/05/2026 5,000 0.1 (2.04%) 100 0.5 0 0 4,900 5,600 4,200
21/05/2026 4,900 0.6 (13.95%) 100 0.49 0 0 4,300 4,900 3,700
20/05/2026 4,300 -0.7 (-14.%) 10,000 43.1 0 0 5,000 5,700 4,300
19/05/2026 5,000 -0.8 (-13.79%) 6,800 34.09 0 0 5,800 6,600 5,000
18/05/2026 5,800 -1 (-14.71%) 100 0.58 0 0 6,800 7,800 5,800
15/05/2026 6,800 -1.1 (-13.92%) 100 0.68 0 0 7,900 9,000 6,800
14/05/2026 8,000 1 (14.29%) 2,000 15.73 0 0 7,000 8,000 6,000
13/05/2026 7,200 0.9 (14.29%) 710 4.96 0 0 6,300 7,200 5,400
12/05/2026 6,600 0.8 (13.79%) 500 3.17 0 0 5,800 6,600 5,000
11/05/2026 6,300 0.8 (14.55%) 300 1.74 0 0 5,500 6,300 4,700
08/05/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
07/05/2026 6,200 0.8 (14.81%) 200 1.09 0 0 5,400 6,200 4,600
06/05/2026 5,400 0.7 (14.89%) 200 1.08 0 0 4,700 5,400 4,000
05/05/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
04/05/2026 4,700 0 (0%) 100 0.47 0 0 4,700 5,400 4,000
29/04/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
28/04/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
24/04/2026 4,700 -0.6 (-11.32%) 100 0.47 0 0 5,300 6,000 4,600
23/04/2026 5,900 0.7 (13.46%) 200 1.06 0 0 5,200 5,900 4,500
22/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
21/04/2026 5,200 0.6 (13.04%) 101 0.53 0 0 4,600 5,200 4,000
20/04/2026 4,800 0.6 (14.29%) 500 2.32 0 0 4,200 4,800 3,600
17/04/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
16/04/2026 4,800 0.6 (14.29%) 801 3.38 0 0 4,200 4,800 3,600
15/04/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
14/04/2026 4,200 0.5 (13.51%) 100 0.42 0 0 3,700 4,200 3,200
13/04/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
10/04/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
09/04/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
08/04/2026 3,700 -0.3 (-7.5%) 100 0.37 0 0 4,000 4,600 3,400
07/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
06/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
03/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
02/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
01/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
31/03/2026 4,000 -0.6 (-13.04%) 100 0.4 0 0 4,600 5,200 4,000
30/03/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
27/03/2026 4,600 -0.7 (-13.21%) 100 0.46 0 0 5,300 6,000 4,600
26/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
25/03/2026 5,300 -0.9 (-14.52%) 100 0.53 0 0 6,200 7,100 5,300
24/03/2026 6,200 -1 (-13.89%) 100 0.62 0 0 7,200 8,200 6,200
23/03/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
20/03/2026 7,200 0.9 (14.29%) 300 2.16 0 0 6,300 7,200 5,400
19/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
18/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
17/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
16/03/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
13/03/2026 5,800 -0.9 (-13.43%) 300 1.89 0 0 6,700 7,700 5,700
12/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
11/03/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
10/03/2026 6,700 0.8 (13.56%) 600 4.02 0 0 5,900 6,700 5,100
09/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
06/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
05/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
04/03/2026 5,900 0.7 (13.46%) 210 1.24 0 0 5,200 5,900 4,500
03/03/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
02/03/2026 5,200 -0.9 (-14.75%) 100 0.52 0 0 6,100 7,000 5,200
27/02/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
26/02/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
25/02/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
24/02/2026 6,100 -0.9 (-12.86%) 100 0.61 0 0 7,000 8,000 6,000
23/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
13/02/2026 7,000 0 (0%) 1,000 7 0 0 7,000 8,000 6,000
12/02/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
11/02/2026 7,000 0 (0%) 3,000 21 0 0 7,000 8,000 6,000
10/02/2026 7,000 0.9 (14.75%) 1,000 7 0 0 6,100 7,000 5,200
09/02/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
06/02/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
05/02/2026 6,100 -0.8 (-11.59%) 100 0.61 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 -1 (-12.66%) 106 0.74 0 0 7,900 9,000 6,800
30/01/2026 7,900 0 (0%) 100 0.79 0 0 7,900 9,000 6,800
29/01/2026 7,900 1 (14.49%) 700 5.53 0 0 6,900 7,900 5,900
28/01/2026 6,900 -1.1 (-13.75%) 100 0.69 0 0 8,000 9,200 6,800
27/01/2026 9,100 1 (12.35%) 210 1.69 0 0 8,100 9,300 6,900
26/01/2026 8,100 0 (0%) 511 4.14 0 0 8,100 9,300 6,900
23/01/2026 8,000 0.7 (9.59%) 528 4.28 0 0 7,300 8,300 6,300
22/01/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
21/01/2026 7,300 -1.2 (-14.12%) 100 0.73 0 0 8,500 9,700 7,300
20/01/2026 8,500 0 (0%) 6,410 54.49 0 0 8,500 9,700 7,300
19/01/2026 8,500 0.2 (2.41%) 400 3.4 0 0 8,300 9,500 7,100
16/01/2026 8,000 0 (0%) 800 6.65 0 0 8,000 9,200 6,800
15/01/2026 8,000 0 (0%) 5 0.05 0 0 8,000 9,200 6,800
14/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
13/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
12/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
09/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
08/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
07/01/2026 8,000 -1.4 (-14.89%) 100 0.8 0 0 9,400 10,800 8,000
06/01/2026 9,400 -0.1 (-1.05%) 600 5.64 0 0 9,500 10,900 8,100
05/01/2026 9,500 -0.5 (-5%) 900 8.55 0 0 10,000 11,500 8,500
31/12/2025 10,100 0 (0%) 4,400 44.09 0 0 10,100 11,600 8,600
30/12/2025 10,300 0.1 (0.98%) 6,600 66.6 0 0 10,200 11,700 8,700
29/12/2025 10,200 -1.7 (-14.29%) 5,228 53.33 0 0 11,900 13,600 10,200
26/12/2025 11,900 1.3 (12.26%) 2,611 31.08 0 0 10,600 12,100 9,100
25/12/2025 10,900 0.9 (9%) 800 8.46 0 0 10,000 11,500 8,500
24/12/2025 10,100 1.2 (13.48%) 1,400 13.94 0 0 8,900 10,200 7,600
23/12/2025 8,400 -1.4 (-14.29%) 300 2.67 0 0 9,800 11,200 8,400
22/12/2025 9,800 0.2 (2.08%) 100 0.98 0 0 9,600 11,000 8,200
19/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
18/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
17/12/2025 9,600 -0.6 (-5.88%) 100 0.96 0 0 10,200 11,700 8,700
16/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
15/12/2025 10,200 0 (0%) 11 0.11 0 0 10,200 11,700 8,700
12/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
11/12/2025 10,100 -0.1 (-0.98%) 200 2.03 0 0 10,200 11,700 8,700
10/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
09/12/2025 10,700 0.8 (8.08%) 400 4.07 0 0 9,900 11,300 8,500

Dữ liệu lịch sử - BSC

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