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
27/10/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
26/10/2026 6,100 0 (0%) 286 1.74 0 0 6,100 7,000 5,200
23/10/2026 6,000 -0.8 (-11.76%) 1,500 9.18 0 0 6,800 7,800 5,800
22/10/2026 6,600 -0.6 (-8.33%) 726 4.91 0 0 7,200 8,200 6,200
21/10/2026 7,200 0.7 (10.77%) 726 5.15 0 0 6,500 7,400 5,600
20/10/2026 6,500 0 (0%) 570 3.71 0 0 6,500 7,400 5,600
19/10/2026 6,800 0.3 (4.62%) 1,383 8.87 0 0 6,500 7,400 5,600
16/10/2026 6,500 0.8 (14.04%) 700 4.54 0 0 5,700 6,500 4,900
15/10/2026 6,000 0.7 (13.21%) 300 1.71 0 0 5,300 6,000 4,600
14/10/2026 5,300 -0.9 (-14.52%) 2,304 12.22 0 0 6,200 7,100 5,300
13/10/2026 6,200 0 (0%) 10 0.06 0 0 6,200 7,100 5,300
12/10/2026 6,200 0 (0%) 23 0.14 0 0 6,200 7,100 5,300
09/10/2026 6,200 0 (0%) 18 0.11 0 0 6,200 7,100 5,300
08/10/2026 6,100 -0.8 (-11.59%) 501 3.1 0 0 6,900 7,900 5,900
07/10/2026 6,900 0 (0%) 116 0.82 0 0 6,900 7,900 5,900
06/10/2026 6,900 0 (0%) 401 2.77 0 0 6,900 7,900 5,900
05/10/2026 6,900 0.9 (15%) 151 1.01 0 0 6,000 6,900 5,100
02/10/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
01/10/2026 6,000 0.1 (1.69%) 205 1.22 0 0 5,900 6,700 5,100
30/09/2026 5,900 -1 (-14.49%) 1,200 7.08 0 0 6,900 7,900 5,900
29/09/2026 6,900 -1.2 (-14.81%) 1,400 9.66 0 0 8,100 9,300 6,900
28/09/2026 7,900 -0.7 (-8.14%) 937 7.56 0 0 8,600 9,800 7,400
25/09/2026 8,500 1 (13.33%) 4,445 38. 0 0 7,500 8,600 6,400
24/09/2026 7,500 0 (0%) 7,320 54.9 0 0 7,500 8,600 6,400
23/09/2026 7,500 0.9 (13.64%) 809 6.07 0 0 6,600 7,500 5,700
22/09/2026 6,600 0.8 (13.79%) 101 0.67 0 0 5,800 6,600 5,000
21/09/2026 6,500 0.8 (14.04%) 4,923 28.48 0 0 5,700 6,500 4,900
18/09/2026 5,700 -0.2 (-3.39%) 103 0.59 0 0 5,900 6,700 5,100
17/09/2026 5,900 0 (0%) 48 0.27 0 0 5,900 6,700 5,100
16/09/2026 5,800 0.6 (11.54%) 207 1.21 0 0 5,200 5,900 4,500
15/09/2026 5,200 -0.7 (-11.86%) 330 1.72 0 0 5,900 6,700 5,100
14/09/2026 5,900 0.7 (13.46%) 121 0.7 0 0 5,200 5,900 4,500
11/09/2026 5,200 0 (0%) 1,023 5.32 0 0 5,200 5,900 4,500
10/09/2026 5,200 0 (0%) 1,031 5.36 0 0 5,200 5,900 4,500
09/09/2026 5,200 0.6 (13.04%) 3,100 16.12 0 0 4,600 5,200 4,000
08/09/2026 4,600 0 (0%) 2,501 11.5 0 0 4,600 5,200 4,000
07/09/2026 4,500 0 (0%) 227 1.04 0 0 4,500 5,100 3,900
04/09/2026 4,600 0.1 (2.22%) 1,100 4.9 0 0 4,500 5,100 3,900
03/09/2026 4,500 0 (0%) 600 2.7 0 0 4,500 5,100 3,900
28/08/2026 4,500 0 (0%) 97 0.45 0 0 4,500 5,100 3,900
27/08/2026 4,500 0 (0%) 1,312 5.91 0 0 4,500 5,100 3,900
26/08/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
25/08/2026 4,600 -0.6 (-11.54%) 2,900 13.06 0 0 5,200 5,900 4,500
24/08/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
21/08/2026 5,200 0 (0%) 1,803 9.38 0 0 5,200 5,900 4,500
20/08/2026 5,200 0 (0%) 13 0.07 0 0 5,200 5,900 4,500
19/08/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
18/08/2026 5,200 -0.1 (-1.89%) 195 1.02 0 0 5,300 6,000 4,600
17/08/2026 5,300 0 (0%) 120 0.64 0 0 5,300 6,000 4,600
14/08/2026 5,300 0 (0%) 27 0.14 0 0 5,300 6,000 4,600
13/08/2026 5,300 -0.1 (-1.85%) 2,227 11.84 0 0 5,400 6,200 4,600
12/08/2026 5,400 0 (0%) 610 3.29 0 0 5,400 6,200 4,600
11/08/2026 5,000 -0.7 (-12.28%) 1,814 9.84 0 0 5,700 6,500 4,900
10/08/2026 5,700 -0.2 (-3.39%) 3,238 18.46 0 0 5,900 6,700 5,100
07/08/2026 5,900 0 (0%) 62 0.36 0 0 5,900 6,700 5,100
06/08/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
05/08/2026 5,900 0.4 (7.27%) 1,200 7.08 0 0 5,500 6,300 4,700
04/08/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
03/08/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
31/07/2026 5,500 0 (0%) 312 1.72 0 0 5,500 6,300 4,700
30/07/2026 5,500 0 (0%) 2 0.01 0 0 5,500 6,300 4,700
29/07/2026 5,500 -0.9 (-14.06%) 6,200 34.1 0 0 6,400 7,300 5,500
28/07/2026 6,400 0 (0%) 346 2.21 0 0 6,400 7,300 5,500
27/07/2026 6,400 -0.1 (-1.54%) 150 0.97 0 0 6,500 7,400 5,600
24/07/2026 6,500 0 (0%) 100 0.65 0 0 6,500 7,400 5,600
23/07/2026 6,500 0 (0%) 6,101 39.66 0 0 6,500 7,400 5,600
22/07/2026 6,500 -0.1 (-1.52%) 101 0.66 0 0 6,600 7,500 5,700
21/07/2026 6,600 0 (0%) 101 0.67 0 0 6,600 7,500 5,700
20/07/2026 6,800 0 (0%) 400 2.64 0 0 6,800 7,800 5,800
17/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
16/07/2026 6,800 0 (0%) 9 0.06 0 0 6,800 7,800 5,800
15/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
14/07/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
13/07/2026 6,800 -0.1 (-1.45%) 910 6.2 0 0 6,900 7,900 5,900
10/07/2026 6,900 0 (0%) 2 0.01 0 0 6,900 7,900 5,900
09/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
08/07/2026 6,900 0.7 (11.29%) 103 0.71 0 0 6,200 7,100 5,300
07/07/2026 6,200 0.1 (1.64%) 2,501 15.51 0 0 6,100 7,000 5,200
06/07/2026 6,100 -1 (-14.08%) 312 1.91 0 0 7,100 8,100 6,100
03/07/2026 7,100 0 (0%) 5 0.04 0 0 7,100 8,100 6,100
02/07/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
01/07/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
30/06/2026 7,100 0 (0%) 1,604 11.31 0 0 7,100 8,100 6,100
29/06/2026 7,100 0 (0%) 7 0.05 0 0 7,100 8,100 6,100
26/06/2026 7,100 -0.1 (-1.39%) 205 1.46 0 0 7,200 8,200 6,200
25/06/2026 7,200 0 (0%) 23 0.17 0 0 7,200 8,200 6,200
24/06/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
23/06/2026 7,200 0 (0%) 38 0.27 0 0 7,200 8,200 6,200
22/06/2026 7,200 0 (0%) 207 1.49 0 0 7,200 8,200 6,200
19/06/2026 7,200 0 (0%) 9 0.07 0 0 7,200 8,200 6,200
18/06/2026 7,200 0 (0%) 1 0.01 0 0 7,200 8,200 6,200
17/06/2026 7,200 0 (0%) 201 1.45 0 0 7,200 8,200 6,200
16/06/2026 7,200 0 (0%) 1,600 11.52 0 0 7,200 8,200 6,200
15/06/2026 7,200 0 (0%) 21 0.15 0 0 7,200 8,200 6,200
12/06/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
11/06/2026 7,200 0 (0%) 505 3.64 0 0 7,200 8,200 6,200
10/06/2026 7,200 0 (0%) 300 2.16 0 0 7,200 8,200 6,200
09/06/2026 7,200 0 (0%) 5 0.04 0 0 7,200 8,200 6,200
08/06/2026 7,200 0.1 (1.41%) 901 6.49 0 0 7,100 8,100 6,100
05/06/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
04/06/2026 7,100 0.1 (1.43%) 130 0.95 0 0 7,000 8,000 6,000
03/06/2026 7,000 0.7 (11.11%) 404 2.83 0 0 6,300 7,200 5,400
02/06/2026 6,300 0 (0%) 1 0.01 0 0 6,300 7,200 5,400
01/06/2026 6,300 0 (0%) 5 0.03 0 0 6,300 7,200 5,400
29/05/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
28/05/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
27/05/2026 6,300 0 (0%) 313 1.97 0 0 6,300 7,200 5,400
26/05/2026 6,300 0 (0%) 1 0.01 0 0 6,300 7,200 5,400
25/05/2026 6,300 0 (0%) 100 0.63 0 0 6,300 7,200 5,400
22/05/2026 6,300 0 (0%) 200 1.26 0 0 6,300 7,200 5,400
21/05/2026 6,300 0 (0%) 5 0.03 0 0 6,300 7,200 5,400
20/05/2026 6,300 0 (0%) 110 0.7 0 0 6,300 7,200 5,400
19/05/2026 6,300 0 (0%) 344 2.17 0 0 6,300 7,200 5,400
18/05/2026 6,300 0.3 (5%) 700 4.38 0 0 6,000 6,900 5,100
15/05/2026 6,000 -1 (-14.29%) 144 0.9 0 0 7,000 8,000 6,000
14/05/2026 7,000 0 (0%) 7 0.05 0 0 7,000 8,000 6,000
13/05/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
12/05/2026 7,000 0.6 (9.38%) 1,325 9.28 0 0 6,400 7,300 5,500
11/05/2026 6,500 0.2 (3.17%) 657 4.2 0 0 6,300 7,200 5,400
08/05/2026 6,300 0 (0%) 2 0.01 0 0 6,300 7,200 5,400
07/05/2026 6,300 0 (0%) 900 5.67 0 0 6,300 7,200 5,400
06/05/2026 6,300 -0.1 (-1.56%) 300 1.89 0 0 6,400 7,300 5,500
05/05/2026 6,300 -0.1 (-1.56%) 800 5.11 0 0 6,400 7,300 5,500
04/05/2026 6,300 -1 (-13.7%) 2,206 14.16 0 0 7,300 8,300 6,300
29/04/2026 7,300 0 (0%) 10 0.07 0 0 7,300 8,300 6,300
28/04/2026 7,300 -0.1 (-1.35%) 700 5.12 0 0 7,400 8,500 6,300

Dữ liệu lịch sử - BSC

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