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 5,950 -0.05 (-0.83%) 6,800 40.5 0 0 6,000 6,420 5,580
28/10/2026 6,000 -0.06 (-0.99%) 7,900 47.36 0 0 6,060 6,480 5,640
27/10/2026 6,060 0.06 (1%) 800 4.86 0 0 6,000 6,420 5,580
26/10/2026 6,000 0 (0%) 100 0.6 0 0 6,000 6,420 5,580
23/10/2026 6,000 0 (0%) 28,400 170.66 0 0 6,000 6,420 5,580
22/10/2026 6,000 -0.09 (-1.48%) 42,500 258.5 0 0 6,090 6,510 5,670
21/10/2026 6,090 -0.01 (-0.16%) 90,100 549.61 0 0 6,100 6,520 5,680
20/10/2026 6,100 0 (0%) 58,100 354.43 0 0 6,100 6,520 5,680
19/10/2026 6,100 -0.34 (-5.28%) 26,700 162.77 0 0 6,440 6,890 5,990
16/10/2026 6,440 -0.02 (-0.31%) 500 3.17 0 0 6,460 6,910 6,010
15/10/2026 6,460 0.36 (5.9%) 1,400 8.58 0 0 6,100 6,520 5,680
14/10/2026 6,100 -0.13 (-2.09%) 18,700 114.84 0 0 6,230 6,660 5,800
13/10/2026 6,230 -0.01 (-0.16%) 23,700 146.49 0 0 6,240 6,670 5,810
12/10/2026 6,240 -0.3 (-4.59%) 2,700 17.24 0 0 6,540 6,990 6,090
09/10/2026 6,540 0 (0%) 0 0 0 0 6,540 6,990 6,090
08/10/2026 6,540 0.04 (0.62%) 13,100 80.95 0 0 6,500 6,950 6,050
07/10/2026 6,500 0 (0%) 200 1.3 0 0 6,500 6,950 6,050
06/10/2026 6,500 0 (0%) 5,200 33.29 0 0 6,500 6,950 6,050
05/10/2026 6,500 0 (0%) 1,000 6.5 0 0 6,500 6,950 6,050
02/10/2026 6,500 -0.03 (-0.46%) 3,000 19.53 0 0 6,530 6,980 6,080
01/10/2026 6,530 0 (0%) 1,100 7.16 0 0 6,530 6,980 6,080
30/09/2026 6,530 0 (0%) 0 0 0 0 6,530 6,980 6,080
29/09/2026 6,530 -0.07 (-1.06%) 6,400 41.72 0 0 6,600 7,060 6,140
28/09/2026 6,600 0 (0%) 0 0 0 0 6,600 7,060 6,140
25/09/2026 6,600 0.25 (3.94%) 100 0.66 0 0 6,350 6,790 5,910
24/09/2026 6,350 0.02 (0.32%) 1,500 9.57 0 0 6,330 6,770 5,890
23/09/2026 6,330 0 (0%) 500 3.17 0 0 6,330 6,770 5,890
22/09/2026 6,330 -0.16 (-2.47%) 8,500 54.98 0 0 6,490 6,940 6,040
21/09/2026 6,490 0.18 (2.85%) 400 2.5 0 0 6,310 6,750 5,870
18/09/2026 6,310 0.11 (1.77%) 5,200 32.77 0 0 6,200 6,630 5,770
17/09/2026 6,200 0.13 (2.14%) 900 5.57 0 0 6,070 6,490 5,650
16/09/2026 6,070 -0.08 (-1.3%) 1,600 9.81 0 0 6,150 6,580 5,720
15/09/2026 6,150 0 (0%) 21,700 133.6 0 0 6,150 6,580 5,720
14/09/2026 6,150 0 (0%) 21,500 137.07 0 0 6,150 6,580 5,720
11/09/2026 6,150 -0.04 (-0.65%) 7,700 47.65 0 0 6,190 6,620 5,760
10/09/2026 6,190 -0.21 (-3.28%) 37,700 236.73 0 0 6,400 6,840 5,960
09/09/2026 6,400 0.1 (1.59%) 9,600 60.65 0 0 6,300 6,740 5,860
08/09/2026 6,300 0.03 (0.48%) 26,000 164.09 0 0 6,270 6,700 5,840
07/09/2026 6,270 -0.33 (-5%) 41,300 262.24 0 0 6,600 7,060 6,140
04/09/2026 6,600 -0.3 (-4.35%) 32,100 215.93 0 0 6,900 7,380 6,420
03/09/2026 6,900 -0.1 (-1.43%) 4,400 30.48 0 0 7,000 7,490 6,510
28/08/2026 7,000 0 (0%) 200 1.4 0 0 7,000 7,490 6,510
27/08/2026 7,000 -0.1 (-1.41%) 2,600 18.23 0 0 7,100 7,590 6,610
26/08/2026 7,100 0 (0%) 3,700 25.61 0 0 7,100 7,590 6,610
25/08/2026 7,100 -0.05 (-0.7%) 4,000 28.4 0 0 7,150 7,650 6,650
24/08/2026 7,150 0 (0%) 0 0 0 0 7,150 7,650 6,650
21/08/2026 7,150 0.01 (0.14%) 1,000 7.15 0 0 7,140 7,630 6,650
20/08/2026 7,140 -0.01 (-0.14%) 1,100 7.85 0 0 7,150 7,650 6,650
19/08/2026 7,150 -0.04 (-0.56%) 2,100 15.02 0 0 7,190 7,690 6,690
18/08/2026 7,190 0.04 (0.56%) 800 5.56 0 0 7,150 7,650 6,650
17/08/2026 7,150 0 (0%) 7,000 50.05 0 0 7,150 7,650 6,650
14/08/2026 7,150 0 (0%) 1,800 12.73 0 0 7,150 7,650 6,650
13/08/2026 7,150 0 (0%) 3,300 23.59 0 0 7,150 7,650 6,650
12/08/2026 7,150 0 (0%) 36,100 258.13 0 0 7,150 7,650 6,650
11/08/2026 7,150 0 (0%) 22,600 161.52 0 0 7,150 7,650 6,650
10/08/2026 7,150 -0.24 (-3.25%) 69,700 500.34 0 0 7,390 7,900 6,880
07/08/2026 7,390 -0.01 (-0.14%) 13,200 97.25 0 0 7,400 7,910 6,890
06/08/2026 7,400 -0.1 (-1.33%) 13,700 101.49 0 0 7,500 8,020 6,980
05/08/2026 7,500 -0.09 (-1.19%) 14,600 109.5 0 0 7,590 8,120 7,060
04/08/2026 7,590 0.12 (1.61%) 100 0.76 0 0 7,470 7,990 6,950
03/08/2026 7,470 -0.03 (-0.4%) 11,600 86.91 0 0 7,500 8,020 6,980
31/07/2026 7,500 -0.2 (-2.6%) 6,800 51.05 0 0 7,700 8,230 7,170
30/07/2026 7,700 -0.1 (-1.28%) 500 3.91 0 0 7,800 8,340 7,260
29/07/2026 7,800 0.15 (1.96%) 100 0.78 0 0 7,650 8,180 7,120
28/07/2026 7,650 0.14 (1.86%) 7,100 54.01 0 0 7,510 8,030 6,990
27/07/2026 7,510 -0.21 (-2.72%) 500 3.76 0 0 7,720 8,260 7,180
24/07/2026 7,720 -0.02 (-0.26%) 2,100 15.87 0 0 7,740 8,280 7,200
23/07/2026 7,740 -0.01 (-0.13%) 5,000 37.78 0 0 7,750 8,290 7,210
22/07/2026 7,750 -0.13 (-1.65%) 1,400 10.6 0 0 7,880 8,430 7,330
21/07/2026 7,880 -0.05 (-0.63%) 2,400 18.91 0 0 7,930 8,480 7,380
20/07/2026 7,930 0.07 (0.89%) 2,200 16.88 0 0 7,860 8,410 7,310
17/07/2026 7,860 -0.04 (-0.51%) 100 0.79 0 0 7,900 8,450 7,350
16/07/2026 7,900 0.04 (0.51%) 1,800 13.92 0 0 7,860 8,410 7,310
15/07/2026 7,860 0.01 (0.13%) 2,200 17.03 0 0 7,850 8,390 7,310
14/07/2026 7,850 -0.13 (-1.63%) 9,000 69.37 0 0 7,980 8,530 7,430
13/07/2026 7,980 0.01 (0.13%) 400 3.13 0 0 7,970 8,520 7,420
10/07/2026 7,970 -0.01 (-0.13%) 2,200 17.52 0 0 7,980 8,530 7,430
09/07/2026 7,980 0.15 (1.92%) 12,200 95.76 0 0 7,830 8,370 7,290
08/07/2026 7,830 0 (0%) 100 0.78 0 0 7,830 8,370 7,290
07/07/2026 7,830 0.13 (1.69%) 200 1.57 0 0 7,700 8,230 7,170
06/07/2026 7,700 -0.05 (-0.65%) 5,100 39.28 0 0 7,750 8,290 7,210
03/07/2026 7,750 0 (0%) 15,000 114.63 0 0 7,750 8,290 7,210
02/07/2026 7,750 -0.16 (-2.02%) 10,700 82.93 0 0 7,910 8,460 7,360
01/07/2026 7,910 0 (0%) 0 0 0 0 7,910 8,460 7,360
30/06/2026 7,910 0.04 (0.51%) 100 0.79 0 0 7,870 8,420 7,320
29/06/2026 7,870 -0.08 (-1.01%) 1,400 10.89 0 0 7,950 8,500 7,400
26/06/2026 7,950 0.02 (0.25%) 100 0.8 0 0 7,930 8,480 7,380
25/06/2026 7,930 0.08 (1.02%) 4,600 35.61 0 0 7,850 8,390 7,310
24/06/2026 7,850 -0.1 (-1.26%) 100 0.79 0 0 7,950 8,500 7,400
23/06/2026 7,950 -0.06 (-0.75%) 100 0.8 0 0 8,010 8,570 7,450
22/06/2026 8,010 0 (0%) 0 0 0 0 8,010 8,570 7,450
19/06/2026 8,010 0 (0%) 0 0 0 0 8,010 8,570 7,450
18/06/2026 8,010 0.04 (0.5%) 400 3.19 0 0 7,970 8,520 7,420
17/06/2026 7,970 -0.03 (-0.38%) 100 0.8 0 0 8,000 8,560 7,440
16/06/2026 8,000 -0.01 (-0.12%) 1,400 10.84 0 0 8,010 8,570 7,450
15/06/2026 8,010 0.16 (2.04%) 1,400 10.94 0 0 7,850 8,390 7,310
12/06/2026 7,850 0.15 (1.95%) 100 0.79 0 0 7,700 8,230 7,170
11/06/2026 7,700 -0.05 (-0.65%) 13,300 102.43 0 0 7,750 8,290 7,210
10/06/2026 7,750 -0.2 (-2.52%) 5,500 42.41 0 0 7,950 8,500 7,400
09/06/2026 7,950 -0.13 (-1.61%) 400 3.13 0 0 8,080 8,640 7,520
08/06/2026 8,080 0.08 (1%) 1,000 7.93 0 0 8,000 8,560 7,440
05/06/2026 8,000 0.19 (2.43%) 2,100 16.79 0 0 7,810 8,350 7,270
04/06/2026 7,810 -0.24 (-2.98%) 2,400 18.79 0 0 8,050 8,610 7,490
03/06/2026 8,050 0 (0%) 400 3.22 0 0 8,050 8,610 7,490
02/06/2026 8,050 0.16 (2.03%) 8,700 68.48 0 0 7,890 8,440 7,340
01/06/2026 7,890 0.1 (1.28%) 7,900 62.09 0 0 7,790 8,330 7,250
29/05/2026 7,790 0.04 (0.52%) 100 0.78 0 0 7,750 8,290 7,210
28/05/2026 7,750 0.17 (2.24%) 12,600 97.62 0 0 7,580 8,110 7,050
27/05/2026 7,580 -0.06 (-0.79%) 18,300 138.93 0 0 7,640 8,170 7,110
26/05/2026 7,640 0 (0%) 0 0 0 0 7,640 8,170 7,110
25/05/2026 7,640 -0.27 (-3.41%) 14,300 109.86 909,091 7,272.73 7,910 8,460 7,360
22/05/2026 7,910 0.31 (4.08%) 100 0.79 0 0 7,600 8,130 7,070
21/05/2026 7,600 -0.38 (-4.76%) 8,500 65. 0 0 7,980 8,530 7,430
20/05/2026 7,980 0.23 (2.97%) 17,800 137.1 0 0 7,750 8,290 7,210
19/05/2026 7,750 -0.02 (-0.26%) 4,100 31.81 0 0 7,770 8,310 7,230
18/05/2026 7,770 0 (0%) 4,100 31.86 0 0 7,770 8,310 7,230
15/05/2026 7,770 0 (0%) 0 0 0 0 7,770 8,310 7,230
14/05/2026 7,770 0.01 (0.13%) 2,400 18.65 0 0 7,760 8,300 7,220
13/05/2026 7,760 -0.04 (-0.51%) 25,600 198.79 0 0 7,800 8,340 7,260
12/05/2026 7,800 0.09 (1.17%) 600 4.67 0 0 7,710 8,240 7,180
11/05/2026 7,710 -0.29 (-3.63%) 20,700 158.45 0 0 8,000 8,560 7,440
08/05/2026 8,000 0 (0%) 0 0 0 0 8,000 8,560 7,440
07/05/2026 8,000 -0.09 (-1.11%) 1,200 9.59 0 0 8,090 8,650 7,530
06/05/2026 8,090 0.09 (1.13%) 1,100 8.84 0 0 8,000 8,560 7,440
05/05/2026 8,000 0 (0%) 3,800 30.36 0 0 8,000 8,560 7,440
04/05/2026 8,000 -0.09 (-1.11%) 800 6.36 0 0 8,090 8,650 7,530
29/04/2026 8,090 0.1 (1.25%) 13,700 108.27 0 0 7,990 8,540 7,440

Dữ liệu lịch sử - BSC

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