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
15/09/2026 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
14/09/2026 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
11/09/2026 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
10/09/2026 5,700 -0.6 (-9.52%) 5,100 29.27 0 0 6,300 6,900 5,700
09/09/2026 6,300 -0.7 (-10%) 3,401 21.5 0 0 7,000 7,700 6,300
08/09/2026 7,000 0.6 (9.38%) 100 0.7 0 0 6,400 7,000 5,800
07/09/2026 6,400 0 (0%) 200 1.28 0 0 6,400 7,000 5,800
04/09/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
03/09/2026 6,400 -0.1 (-1.54%) 2,000 12.8 0 0 6,500 7,100 5,900
28/08/2026 6,500 0 (0%) 11 0.07 0 0 6,500 7,100 5,900
27/08/2026 6,500 -0.1 (-1.52%) 6,000 36.16 0 0 6,600 7,200 6,000
26/08/2026 6,600 0 (0%) 0 0 0 0 6,600 7,200 6,000
25/08/2026 6,600 -0.1 (-1.49%) 200 1.32 0 0 6,700 7,300 6,100
24/08/2026 6,700 0 (0%) 400 2.68 0 0 6,700 7,300 6,100
21/08/2026 6,700 0 (0%) 31 0.2 0 0 6,700 7,300 6,100
20/08/2026 6,700 0.2 (3.08%) 102 0.68 0 0 6,500 7,100 5,900
19/08/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
18/08/2026 6,500 0 (0%) 10 0.07 0 0 6,500 7,100 5,900
17/08/2026 6,500 0.4 (6.56%) 100 0.65 0 0 6,100 6,700 5,500
14/08/2026 6,100 0.4 (7.02%) 100 0.61 0 0 5,700 6,200 5,200
13/08/2026 5,700 -0.5 (-8.06%) 3,500 19.86 0 0 6,200 6,800 5,600
12/08/2026 6,200 0.3 (5.08%) 21,700 119.42 0 0 5,900 6,400 5,400
11/08/2026 5,900 -0.4 (-6.35%) 100 0.59 0 0 6,300 6,900 5,700
10/08/2026 6,300 0 (0%) 1,000 6.3 0 0 6,300 6,900 5,700
07/08/2026 6,300 0.5 (8.62%) 3,100 16.65 0 0 5,800 6,300 5,300
06/08/2026 5,800 -0.6 (-9.38%) 23,000 136.23 0 0 6,400 7,000 5,800
05/08/2026 6,400 -0.1 (-1.54%) 7,249 45.8 0 0 6,500 7,100 5,900
04/08/2026 6,500 -0.7 (-9.72%) 810 5.27 0 0 7,200 7,900 6,500
03/08/2026 7,200 0.4 (5.88%) 100 0.72 0 0 6,800 7,400 6,200
31/07/2026 6,800 -0.4 (-5.56%) 26,459 179.04 0 0 7,200 7,900 6,500
30/07/2026 7,200 -0.7 (-8.86%) 3,701 26.65 0 0 7,900 8,600 7,200
29/07/2026 7,900 0.7 (9.72%) 100 0.79 0 0 7,200 7,900 6,500
28/07/2026 7,200 -0.7 (-8.86%) 1,200 8.64 0 0 7,900 8,600 7,200
27/07/2026 7,900 0.7 (9.72%) 100 0.79 0 0 7,200 7,900 6,500
24/07/2026 7,200 0 (0%) 400 2.88 0 0 7,200 7,900 6,500
23/07/2026 7,200 -0.8 (-10%) 1,800 12.97 0 0 8,000 8,800 7,200
22/07/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
21/07/2026 8,000 -0.8 (-9.09%) 300 2.46 0 0 8,800 9,600 8,000
20/07/2026 8,800 0 (0%) 6 0.05 0 0 8,800 9,600 8,000
17/07/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
16/07/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
15/07/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
14/07/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
13/07/2026 8,800 0 (0%) 35 0.31 0 0 8,800 9,600 8,000
10/07/2026 8,800 0 (0%) 2 0.02 0 0 8,800 9,600 8,000
09/07/2026 8,800 0 (0%) 402 3.54 0 0 8,800 9,600 8,000
08/07/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
07/07/2026 8,800 0 (0%) 4 0.04 0 0 8,800 9,600 8,000
06/07/2026 8,800 0 (0%) 8 0.07 0 0 8,800 9,600 8,000
03/07/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
02/07/2026 8,800 0 (0%) 14 0.12 0 0 8,800 9,600 8,000
01/07/2026 8,800 0 (0%) 2 0.02 0 0 8,800 9,600 8,000
30/06/2026 8,800 0 (0%) 2 0.02 0 0 8,800 9,600 8,000
29/06/2026 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
26/06/2026 8,800 0.6 (7.32%) 500 4.16 0 0 8,200 9,000 7,400
25/06/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
24/06/2026 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
23/06/2026 8,200 0.2 (2.5%) 101 0.83 0 0 8,000 8,800 7,200
22/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
19/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
18/06/2026 8,000 0 (0%) 100 0.8 0 0 8,000 8,800 7,200
17/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
16/06/2026 8,000 0 (0%) 100 0.8 0 0 8,000 8,800 7,200
15/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
12/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
11/06/2026 8,000 -0.5 (-5.88%) 100 0.8 0 0 8,500 9,300 7,700
10/06/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
09/06/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
08/06/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
05/06/2026 8,500 0.7 (8.97%) 309 2.49 0 0 7,800 8,500 7,100
04/06/2026 7,800 0 (0%) 1 0.01 0 0 7,800 8,500 7,100
03/06/2026 7,800 0.4 (5.41%) 3,101 22.99 0 0 7,400 8,100 6,700
02/06/2026 7,400 -0.7 (-8.64%) 1,000 7.4 0 0 8,100 8,900 7,300
01/06/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
29/05/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
28/05/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
27/05/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
26/05/2026 8,100 0 (0%) 1 0.01 0 0 8,100 8,900 7,300
25/05/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
22/05/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
21/05/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
20/05/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
19/05/2026 8,100 0 (0%) 2 0.02 0 0 8,100 8,900 7,300
18/05/2026 8,100 0 (0%) 201 1.6 0 0 8,100 8,900 7,300
15/05/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
14/05/2026 8,100 0 (0%) 200 1.62 0 0 8,100 8,900 7,300
13/05/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
12/05/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
11/05/2026 8,100 0.1 (1.25%) 5,206 37.66 0 0 8,000 8,800 7,200
08/05/2026 8,000 0 (0%) 1 0.01 0 0 8,000 8,800 7,200
07/05/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
06/05/2026 8,000 0 (0%) 19 0.14 0 0 8,000 8,800 7,200
05/05/2026 8,000 0 (0%) 3 0.02 0 0 8,000 8,800 7,200
04/05/2026 8,000 0 (0%) 20 0.14 0 0 8,000 8,800 7,200
29/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
28/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
24/04/2026 8,000 0 (0%) 200 1.52 0 0 8,000 8,800 7,200
23/04/2026 8,000 0 (0%) 18 0.15 0 0 8,000 8,800 7,200
22/04/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
21/04/2026 8,000 -0.1 (-1.23%) 100 0.8 0 0 8,100 8,900 7,300
20/04/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
17/04/2026 8,100 0.4 (5.19%) 2,205 17.26 0 0 7,700 8,400 7,000
16/04/2026 7,700 0 (0%) 100 0.77 0 0 7,700 8,400 7,000
15/04/2026 7,700 0 (0%) 2,335 17.98 0 0 7,700 8,400 7,000
14/04/2026 7,700 -0.3 (-3.75%) 205 1.58 0 0 8,000 8,800 7,200
13/04/2026 8,000 -0.2 (-2.44%) 100 0.8 0 0 8,200 9,000 7,400
10/04/2026 8,200 -0.1 (-1.2%) 3,140 23.74 0 0 8,300 9,100 7,500
09/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
08/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
07/04/2026 8,300 0.6 (7.79%) 2,710 21.41 0 0 7,700 8,400 7,000
06/04/2026 7,700 -0.2 (-2.53%) 540 4.34 0 0 7,900 8,600 7,200
03/04/2026 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
02/04/2026 7,900 0 (0%) 16 0.12 0 0 7,900 8,600 7,200
01/04/2026 7,900 -0.4 (-4.82%) 2,700 21.33 0 0 8,300 9,100 7,500
31/03/2026 8,300 0 (0%) 99 0.76 0 0 8,300 9,100 7,500
30/03/2026 8,300 0.4 (5.06%) 300 2.49 0 0 7,900 8,600 7,200
27/03/2026 7,900 -0.5 (-5.95%) 500 3.97 0 0 8,400 9,200 7,600
26/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
25/03/2026 8,400 0 (0%) 7,000 53.39 0 0 8,400 9,200 7,600
24/03/2026 8,400 0 (0%) 1 0.01 0 0 8,400 9,200 7,600
23/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
20/03/2026 8,400 0.6 (7.69%) 1,100 9.25 0 0 7,800 8,500 7,100
19/03/2026 7,800 -0.1 (-1.27%) 500 3.9 0 0 7,900 8,600 7,200
18/03/2026 7,900 -0.7 (-8.14%) 2,700 21.75 0 0 8,600 9,400 7,800
17/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
16/03/2026 8,600 -0.1 (-1.15%) 100 0.86 0 0 8,700 9,500 7,900

Dữ liệu lịch sử - BSC

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