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
01/06/2026 6,600 0 (0%) 0 0 0 0 6,600 7,060 6,140
29/05/2026 6,600 0.1 (1.54%) 2,500 16.49 0 0 6,500 6,950 6,050
28/05/2026 6,500 0 (0%) 10,000 65 0 0 6,500 6,950 6,050
27/05/2026 6,500 -0.03 (-0.46%) 2,600 16.91 0 0 6,530 6,980 6,080
26/05/2026 6,530 -0.07 (-1.06%) 1,300 8.45 0 0 6,600 7,060 6,140
25/05/2026 6,600 0.1 (1.54%) 600 3.96 0 0 6,500 6,950 6,050
22/05/2026 6,500 0 (0%) 5,200 33.8 0 0 6,500 6,950 6,050
21/05/2026 6,500 0 (0%) 1,200 7.8 0 0 6,500 6,950 6,050
20/05/2026 6,500 0 (0%) 0 0 0 0 6,500 6,950 6,050
19/05/2026 6,500 0 (0%) 100 0.65 0 0 6,500 6,950 6,050
18/05/2026 6,500 0 (0%) 0 0 0 0 6,500 6,950 6,050
15/05/2026 6,500 0 (0%) 0 0 0 0 6,500 6,950 6,050
14/05/2026 6,500 0 (0%) 400 2.61 0 0 6,500 6,950 6,050
13/05/2026 6,500 -0.3 (-4.41%) 11,200 73.02 0 0 6,800 7,270 6,330
12/05/2026 6,800 0 (0%) 0 0 0 0 6,800 7,270 6,330
11/05/2026 6,800 0.02 (0.29%) 900 6.1 0 0 6,780 7,250 6,310
08/05/2026 6,780 0 (0%) 0 0 0 0 6,780 7,250 6,310
07/05/2026 6,780 0.34 (5.28%) 200 1.34 0 0 6,440 6,890 5,990
06/05/2026 6,440 -0.36 (-5.29%) 200 1.29 0 0 6,800 7,270 6,330
05/05/2026 6,800 0 (0%) 1,000 6.8 0 0 6,800 7,270 6,330
04/05/2026 6,800 0 (0%) 2,500 16.67 0 0 6,800 7,270 6,330
29/04/2026 6,800 -0.09 (-1.31%) 200 1.36 0 0 6,890 7,370 6,410
28/04/2026 6,890 0.19 (2.84%) 1,600 11.02 0 0 6,700 7,160 6,240
24/04/2026 6,700 -0.29 (-4.15%) 2,000 13.45 0 0 6,990 7,470 6,510
23/04/2026 6,990 0 (0%) 2,200 15.38 0 0 6,990 7,470 6,510
22/04/2026 6,990 -0.01 (-0.14%) 300 2.04 0 0 7,000 7,490 6,510
21/04/2026 7,000 0 (0%) 100 0.7 0 0 7,000 7,490 6,510
20/04/2026 7,000 -0.06 (-0.85%) 1,700 11.61 0 0 7,060 7,550 6,570
17/04/2026 7,060 0 (0%) 0 0 0 0 7,060 7,550 6,570
16/04/2026 7,060 0 (0%) 1,600 11.3 0 0 7,060 7,550 6,570
15/04/2026 7,060 0 (0%) 3,200 22.64 0 0 7,060 7,550 6,570
14/04/2026 7,060 -0.04 (-0.56%) 1,700 11.78 0 0 7,100 7,590 6,610
13/04/2026 7,100 0.1 (1.43%) 900 6.33 0 0 7,000 7,490 6,510
10/04/2026 7,000 0 (0%) 400 2.75 0 0 7,000 7,490 6,510
09/04/2026 7,000 0.19 (2.79%) 8,400 58.55 0 0 6,810 7,280 6,340
08/04/2026 6,810 -0.11 (-1.59%) 1,000 6.97 0 0 6,920 7,400 6,440
07/04/2026 6,920 -0.03 (-0.43%) 700 4.77 0 0 6,950 7,430 6,470
06/04/2026 6,950 0.1 (1.46%) 600 4.05 0 0 6,850 7,320 6,380
03/04/2026 6,850 0.14 (2.09%) 600 4.11 0 0 6,710 7,170 6,250
02/04/2026 6,710 0 (0%) 0 0 0 0 6,710 7,170 6,250
01/04/2026 6,710 -0.09 (-1.32%) 7,700 52.1 0 0 6,800 7,270 6,330
31/03/2026 6,800 0 (0%) 200 1.36 0 0 6,800 7,270 6,330
30/03/2026 6,800 -0.02 (-0.29%) 2,500 17.05 0 0 6,820 7,290 6,350
27/03/2026 6,820 0.07 (1.04%) 4,900 33.57 0 0 6,750 7,220 6,280
26/03/2026 6,750 -0.35 (-4.93%) 7,100 48.22 0 0 7,100 7,590 6,610
25/03/2026 7,100 -0.1 (-1.39%) 1,200 8.32 0 0 7,200 7,700 6,700
24/03/2026 7,200 0.2 (2.86%) 500 3.6 0 0 7,000 7,490 6,510
23/03/2026 7,000 0 (0%) 0 0 0 0 7,000 7,490 6,510
20/03/2026 7,000 0 (0%) 5,500 39.91 0 0 7,000 7,490 6,510
19/03/2026 7,000 0.2 (2.94%) 9,700 67.81 0 0 6,800 7,270 6,330
18/03/2026 6,800 0 (0%) 800 5.44 0 0 6,800 7,270 6,330
17/03/2026 6,800 0 (0%) 1,300 8.85 0 0 6,800 7,270 6,330
16/03/2026 6,800 0 (0%) 3,300 22.21 0 0 6,800 7,270 6,330
13/03/2026 6,800 0 (0%) 2,100 14.3 0 0 6,800 7,270 6,330
12/03/2026 6,800 0 (0%) 1,600 10.88 0 0 6,800 7,270 6,330
11/03/2026 6,800 0 (0%) 400 2.72 0 0 6,800 7,270 6,330
10/03/2026 6,800 0 (0%) 400 2.72 0 0 6,800 7,270 6,330
09/03/2026 6,800 -0.02 (-0.29%) 3,700 24.14 0 0 6,820 7,290 6,350
06/03/2026 6,820 -0.18 (-2.57%) 1,400 9.66 0 0 7,000 7,490 6,510
05/03/2026 7,000 0 (0%) 9,000 62.91 0 0 7,000 7,490 6,510
04/03/2026 7,000 0 (0%) 6,200 42.19 0 0 7,000 7,490 6,510
03/03/2026 7,000 0 (0%) 2,900 19.78 0 0 7,000 7,490 6,510
02/03/2026 7,000 -0.1 (-1.41%) 10,000 69.9 0 0 7,100 7,590 6,610
27/02/2026 7,100 -0.1 (-1.39%) 1,600 11.4 0 0 7,200 7,700 6,700
26/02/2026 7,200 -0.11 (-1.5%) 8,300 58.46 0 0 7,310 7,820 6,800
25/02/2026 7,310 0.39 (5.64%) 1,300 9.08 0 0 6,920 7,400 6,440
24/02/2026 6,920 -0.38 (-5.21%) 1,200 8.6 0 0 7,300 7,810 6,790
23/02/2026 7,300 -0.02 (-0.27%) 2,100 15.34 0 0 7,320 7,830 6,810
13/02/2026 7,320 0.46 (6.71%) 400 2.9 0 0 6,860 7,340 6,380
12/02/2026 6,860 0 (0%) 0 0 0 0 6,860 7,340 6,380
11/02/2026 6,860 0 (0%) 0 0 0 0 6,860 7,340 6,380
10/02/2026 6,860 0 (0%) 1,000 6.86 0 0 6,860 7,340 6,380
09/02/2026 6,860 -0.23 (-3.24%) 100 0.69 0 0 7,090 7,580 6,600
06/02/2026 7,090 -0.01 (-0.14%) 12,500 85.62 0 0 7,100 7,590 6,610
05/02/2026 7,100 0 (0%) 0 0 0 0 7,100 7,590 6,610
04/02/2026 7,100 0 (0%) 900 6.3 0 0 7,100 7,590 6,610
03/02/2026 7,100 0 (0%) 0 0 0 0 7,100 7,590 6,610
02/02/2026 7,100 -0.1 (-1.39%) 2,900 20.57 0 0 7,200 7,700 6,700
30/01/2026 7,200 0 (0%) 0 0 0 0 7,200 7,700 6,700
29/01/2026 7,200 0.2 (2.86%) 1,000 7.2 0 0 7,000 7,490 6,510
28/01/2026 7,000 -0.03 (-0.43%) 5,300 36.54 0 0 7,030 7,520 6,540
27/01/2026 7,030 -0.05 (-0.71%) 1,300 9.2 0 0 7,080 7,570 6,590
26/01/2026 7,080 -0.12 (-1.67%) 15,500 109.51 0 0 7,200 7,700 6,700
23/01/2026 7,200 0.11 (1.55%) 4,300 30.96 0 0 7,090 7,580 6,600
22/01/2026 7,090 -0.03 (-0.42%) 20,200 143.33 0 0 7,120 7,610 6,630
21/01/2026 7,120 0 (0%) 15,200 107.92 0 0 7,120 7,610 6,630
20/01/2026 7,120 -0.08 (-1.11%) 6,600 46.88 0 0 7,200 7,700 6,700
19/01/2026 7,200 0.12 (1.69%) 8,000 57.59 0 0 7,080 7,570 6,590
16/01/2026 7,080 -0.32 (-4.32%) 3,800 26.8 0 0 7,400 7,910 6,890
15/01/2026 7,400 0.25 (3.5%) 4,600 33.18 0 0 7,150 7,650 6,650
14/01/2026 7,150 0 (0%) 100 0.72 0 0 7,150 7,650 6,650
13/01/2026 7,150 0.02 (0.28%) 1,800 12.84 0 0 7,130 7,620 6,640
12/01/2026 7,130 0.03 (0.42%) 2,200 15.65 0 0 7,100 7,590 6,610
09/01/2026 7,100 -0.4 (-5.33%) 100 0.71 0 0 7,500 8,020 6,980
08/01/2026 7,500 0 (0%) 0 0 0 0 7,500 8,020 6,980
07/01/2026 7,500 -0.03 (-0.4%) 1,400 10.5 0 0 7,530 8,050 7,010
06/01/2026 7,530 -0.01 (-0.13%) 500 3.77 0 0 7,540 8,060 7,020
05/01/2026 7,540 -0.43 (-5.4%) 36,900 281.3 0 0 7,970 8,520 7,420
31/12/2025 7,970 0.27 (3.51%) 120,400 945.38 0 0 7,700 8,230 7,170
30/12/2025 7,700 0.25 (3.36%) 46,800 359.66 0 0 7,450 7,970 6,930
29/12/2025 7,450 0.41 (5.82%) 48,700 357.67 0 0 7,040 7,530 6,550
26/12/2025 7,040 0 (0%) 3,300 23.23 0 0 7,040 7,530 6,550
25/12/2025 7,040 0 (0%) 0 0 0 0 7,040 7,530 6,550
24/12/2025 7,040 0 (0%) 0 0 0 0 7,040 7,530 6,550
23/12/2025 7,040 0.01 (0.14%) 1,800 12.63 0 0 7,030 7,520 6,540
22/12/2025 7,030 -0.03 (-0.42%) 4,700 33.07 0 0 7,060 7,550 6,570
19/12/2025 7,060 -0.03 (-0.42%) 600 4.24 0 0 7,090 7,580 6,600
18/12/2025 7,090 -0.01 (-0.14%) 4,100 28.93 0 0 7,100 7,590 6,610
17/12/2025 7,100 0 (0%) 2,100 14.89 0 0 7,100 7,590 6,610
16/12/2025 7,100 -0.5 (-6.58%) 3,900 27.73 2,600,000 21,138 7,600 8,130 7,070
15/12/2025 7,600 0.48 (6.74%) 15,600 118.13 0 0 7,120 7,610 6,630
12/12/2025 7,120 -0.01 (-0.14%) 500 3.56 0 0 7,130 7,620 6,640
11/12/2025 7,130 0.13 (1.86%) 400 2.82 0 0 7,000 7,490 6,510
10/12/2025 7,000 -0.14 (-1.96%) 300 2.11 0 0 7,140 7,630 6,650
09/12/2025 7,140 0 (0%) 1,600 11.42 0 0 7,140 7,630 6,650
08/12/2025 7,140 0 (0%) 5,500 38.54 0 0 7,140 7,630 6,650
05/12/2025 7,140 -0.15 (-2.06%) 200 1.44 0 0 7,290 7,800 6,780
04/12/2025 7,290 0.13 (1.82%) 23,500 164.9 0 0 7,160 7,660 6,660
03/12/2025 7,160 0 (0%) 4,000 28.64 0 0 7,160 7,660 6,660
02/12/2025 7,160 0 (0%) 300 2.15 0 0 7,160 7,660 6,660
01/12/2025 7,160 0 (0%) 2,200 15.74 0 0 7,160 7,660 6,660

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GÓC NHÌN NGÀNH: BANK, ĐIỆN VÀ BĐS CÓ GÌ ĐÁNG CHÚ Ý?| CHỨNG AND CHILL
Liên kết nhanh