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
29/10/2026 5,300 -0.5 (-8.62%) 301 1.68 0 0 5,800 6,300 5,300
28/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
27/10/2026 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
26/10/2026 5,800 0.2 (3.57%) 101 0.59 0 0 5,600 6,100 5,100
23/10/2026 5,600 0 (0%) 2,300 12.88 0 0 5,600 6,100 5,100
22/10/2026 5,600 -0.4 (-6.67%) 140 0.78 0 0 6,000 6,600 5,400
21/10/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
20/10/2026 6,000 -0.1 (-1.64%) 300 1.8 0 0 6,100 6,700 5,500
19/10/2026 6,100 0 (0%) 100 0.61 0 0 6,100 6,700 5,500
16/10/2026 6,100 0 (0%) 0 0 0 0 6,100 6,700 5,500
15/10/2026 6,100 0.5 (8.93%) 400 2.2 0 0 5,600 6,100 5,100
14/10/2026 5,600 -0.5 (-8.2%) 100 0.56 0 0 6,100 6,700 5,500
13/10/2026 6,100 -0.1 (-1.61%) 300 1.83 0 0 6,200 6,800 5,600
12/10/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
09/10/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
08/10/2026 6,200 -0.6 (-8.82%) 300 1.86 0 0 6,800 7,400 6,200
07/10/2026 6,800 0.6 (9.68%) 1,000 6.1 0 0 6,200 6,800 5,600
06/10/2026 6,200 -0.6 (-8.82%) 3,300 20.47 0 0 6,800 7,400 6,200
05/10/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
02/10/2026 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200
01/10/2026 6,800 0 (0%) 200 1.36 0 0 6,800 7,400 6,200
30/09/2026 6,800 0.5 (7.94%) 200 1.25 0 0 6,300 6,900 5,700
29/09/2026 6,300 0 (0%) 304 1.92 0 0 6,300 6,900 5,700
28/09/2026 6,300 -0.7 (-10%) 202 1.27 0 0 7,000 7,700 6,300
25/09/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
24/09/2026 7,000 0 (0%) 1 0.01 0 0 7,000 7,700 6,300
23/09/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
22/09/2026 7,000 0 (0%) 0 0 0 0 7,000 7,700 6,300
21/09/2026 7,000 0 (0%) 100 0.7 0 0 7,000 7,700 6,300
18/09/2026 7,000 0.6 (9.38%) 1,300 8.99 0 0 6,400 7,000 5,800
17/09/2026 6,900 -0.2 (-2.82%) 1,000 6.9 0 0 7,100 7,800 6,400
16/09/2026 7,100 0 (0%) 300 2.13 0 0 7,100 7,800 6,400
15/09/2026 7,100 -0.7 (-8.97%) 600 4.45 0 0 7,800 8,500 7,100
14/09/2026 7,800 0 (0%) 0 0 0 0 7,800 8,500 7,100
11/09/2026 7,800 0 (0%) 700 5.46 0 0 7,800 8,500 7,100
10/09/2026 7,800 0 (0%) 200 1.56 0 0 7,800 8,500 7,100
09/09/2026 7,800 -0.2 (-2.5%) 301 2.35 0 0 8,000 8,800 7,200
08/09/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
07/09/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
04/09/2026 8,000 -0.6 (-6.98%) 500 4 0 0 8,600 9,400 7,800
03/09/2026 8,600 -0.3 (-3.37%) 401 3.4 0 0 8,900 9,700 8,100
28/08/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
27/08/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
26/08/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
25/08/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
24/08/2026 8,900 0.8 (9.88%) 401 3.41 0 0 8,100 8,900 7,300
21/08/2026 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
20/08/2026 8,100 -0.8 (-8.99%) 900 7.49 0 0 8,900 9,700 8,100
19/08/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
18/08/2026 8,900 0 (0%) 0 0 0 0 8,900 9,700 8,100
17/08/2026 8,900 -0.9 (-9.18%) 100 0.89 0 0 9,800 10,700 8,900
14/08/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
13/08/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
12/08/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
11/08/2026 9,800 -1 (-9.26%) 100 0.98 0 0 10,800 11,800 9,800
10/08/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
07/08/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
06/08/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
05/08/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
04/08/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
03/08/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
31/07/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
30/07/2026 10,800 -0.1 (-0.92%) 1,000 10.8 0 0 10,900 11,900 9,900
29/07/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
28/07/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
27/07/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
24/07/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
23/07/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
22/07/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
21/07/2026 10,900 0.4 (3.81%) 200 2.15 0 0 10,500 11,500 9,500
20/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
17/07/2026 10,500 0 (0%) 100 1.05 0 0 10,500 11,500 9,500
16/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
15/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
14/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
13/07/2026 10,500 0.5 (5%) 200 2.1 0 0 10,000 11,000 9,000
10/07/2026 10,000 -0.5 (-4.76%) 3,201 32.01 0 0 10,500 11,500 9,500
09/07/2026 10,500 0 (0%) 44 0.46 0 0 10,500 11,500 9,500
08/07/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
07/07/2026 10,500 0.9 (9.38%) 300 3.14 0 0 9,600 10,500 8,700
06/07/2026 9,600 0 (0%) 10 0.1 0 0 9,600 10,500 8,700
03/07/2026 9,600 0.7 (7.87%) 600 5.76 0 0 8,900 9,700 8,100
02/07/2026 8,900 0.1 (1.14%) 100 0.89 0 0 8,800 9,600 8,000
01/07/2026 8,800 -0.8 (-8.33%) 700 6.15 0 0 9,600 10,500 8,700
30/06/2026 9,600 -1 (-9.43%) 100 0.96 0 0 10,600 11,600 9,600
29/06/2026 10,600 0.2 (1.92%) 800 8.48 0 0 10,400 11,400 9,400
26/06/2026 10,400 0.8 (8.33%) 100 1.04 0 0 9,600 10,500 8,700
25/06/2026 9,600 0.8 (9.09%) 7,200 69.03 0 0 8,800 9,600 8,000
24/06/2026 8,800 0 (0%) 100 0.88 0 0 8,800 9,600 8,000
23/06/2026 8,800 0.8 (10%) 1,200 10.56 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%) 0 0 0 0 8,000 8,800 7,200
17/06/2026 8,000 0 (0%) 1,200 9.6 0 0 8,000 8,800 7,200
16/06/2026 8,000 0 (0%) 0 0 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 (0%) 0 0 0 0 8,000 8,800 7,200
10/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
09/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
08/06/2026 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
05/06/2026 8,000 0.1 (1.27%) 200 1.6 0 0 7,900 8,600 7,200
04/06/2026 7,900 0.7 (9.72%) 6,602 52.02 0 0 7,200 7,900 6,500
03/06/2026 7,200 0 (0%) 1,400 10.08 0 0 7,200 7,900 6,500
02/06/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
01/06/2026 7,200 0 (0%) 0 0 0 0 7,200 7,900 6,500
29/05/2026 7,200 0 (0%) 1 0.01 0 0 7,200 7,900 6,500
28/05/2026 7,200 0.5 (7.46%) 800 5.74 0 0 6,700 7,300 6,100
27/05/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
26/05/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
25/05/2026 6,700 -0.6 (-8.22%) 100 0.67 0 0 7,300 8,000 6,600
22/05/2026 7,300 -0.6 (-7.59%) 1,400 10.09 0 0 7,900 8,600 7,200
21/05/2026 7,900 0.2 (2.6%) 100 0.79 0 0 7,700 8,400 7,000
20/05/2026 7,700 0.4 (5.48%) 9,000 60.11 0 0 7,300 8,000 6,600
19/05/2026 7,300 -0.8 (-9.88%) 5,700 41.61 0 0 8,100 8,900 7,300
18/05/2026 8,100 -0.9 (-10%) 2,500 21.24 0 0 9,000 9,900 8,100
15/05/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
14/05/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
13/05/2026 9,000 0.7 (8.43%) 10,000 90.41 0 0 8,300 9,100 7,500
12/05/2026 8,300 -0.7 (-7.78%) 2,400 19.75 0 0 9,000 9,900 8,100
11/05/2026 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
08/05/2026 9,000 -1 (-10%) 1,000 9 0 0 10,000 11,000 9,000
07/05/2026 10,000 -1 (-9.09%) 8,915 89.16 0 0 11,000 12,100 9,900
06/05/2026 11,000 0 (0%) 1,800 19.85 0 0 11,000 12,100 9,900
05/05/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
04/05/2026 11,000 0 (0%) 1,000 11 0 0 11,000 12,100 9,900
29/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900

Dữ liệu lịch sử - BSC

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