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
08/06/2026 8,000 0 (0%) 0 0 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
28/04/2026 7,990 0.03 (0.38%) 37,700 298.75 0 0 7,960 8,510 7,410
24/04/2026 7,960 -0.01 (-0.13%) 12,200 97.27 0 0 7,970 8,520 7,420
23/04/2026 7,970 -0.03 (-0.38%) 4,000 31.94 0 0 8,000 8,560 7,440
22/04/2026 8,000 0 (0%) 4,200 33.56 382,370 3,058.96 8,000 8,560 7,440
21/04/2026 8,000 0.05 (0.63%) 5,100 40.46 0 0 7,950 8,500 7,400
20/04/2026 7,950 0 (0%) 7,600 60.48 0 0 7,950 8,500 7,400
17/04/2026 7,950 -0.09 (-1.12%) 21,300 169.54 400,000 3,200 8,040 8,600 7,480
16/04/2026 8,040 -0.02 (-0.25%) 29,600 236.26 1,590,000 12,720 8,060 8,620 7,500
15/04/2026 8,060 0.09 (1.13%) 7,400 59.09 400,000 3,200 7,970 8,520 7,420
14/04/2026 7,970 -0.06 (-0.75%) 17,400 139.18 1,700,000 13,600 8,030 8,590 7,470
13/04/2026 8,030 0.02 (0.25%) 6,100 49.01 0 0 8,010 8,570 7,450
10/04/2026 8,010 -0.12 (-1.48%) 96,200 771.2 0 0 8,130 8,690 7,570
09/04/2026 8,130 0 (0%) 23,800 195.38 400,000 3,200 8,130 8,690 7,570
08/04/2026 8,130 0.13 (1.63%) 42,000 338.2 0 0 8,000 8,560 7,440
07/04/2026 8,000 -0.2 (-2.44%) 49,700 400.88 0 0 8,200 8,770 7,630
06/04/2026 8,200 -0.06 (-0.73%) 19,100 155.65 0 0 8,260 8,830 7,690
03/04/2026 8,260 0.01 (0.12%) 9,600 79.4 0 0 8,250 8,820 7,680
02/04/2026 8,250 -0.03 (-0.36%) 2,800 23.24 0 0 8,280 8,850 7,710
01/04/2026 8,280 -0.03 (-0.36%) 25,900 215.03 0 0 8,310 8,890 7,730
31/03/2026 8,310 -0.07 (-0.84%) 35,900 299.8 0 0 8,380 8,960 7,800
30/03/2026 8,380 -0.08 (-0.95%) 2,500 20.85 0 0 8,460 9,050 7,870
27/03/2026 8,460 0.07 (0.83%) 3,500 29.51 0 0 8,390 8,970 7,810
26/03/2026 8,390 0.09 (1.08%) 100 0.84 0 0 8,300 8,880 7,720
25/03/2026 8,300 -0.1 (-1.19%) 70,100 582.9 0 0 8,400 8,980 7,820
24/03/2026 8,400 0 (0%) 6,400 53.83 0 0 8,400 8,980 7,820
23/03/2026 8,400 -0.09 (-1.06%) 7,100 60.11 0 0 8,490 9,080 7,900
20/03/2026 8,490 -0.41 (-4.61%) 96,300 823.47 0 0 8,900 9,520 8,280
19/03/2026 8,900 -0.1 (-1.11%) 8,900 79.68 0 0 9,000 9,630 8,370
18/03/2026 9,000 0 (0%) 4,400 39.64 0 0 9,000 9,630 8,370
17/03/2026 9,000 0.15 (1.69%) 14,300 126.97 0 0 8,850 9,460 8,240
16/03/2026 8,850 -0.14 (-1.56%) 500 4.42 0 0 8,990 9,610 8,370
13/03/2026 8,990 0 (0%) 1,500 13.38 0 0 8,990 9,610 8,370
12/03/2026 8,990 0.29 (3.33%) 400 3.57 0 0 8,700 9,300 8,100
11/03/2026 8,700 -0.12 (-1.36%) 33,500 291.14 0 0 8,820 9,430 8,210
10/03/2026 8,820 0.02 (0.23%) 4,900 43.19 0 0 8,800 9,410 8,190
09/03/2026 8,800 -0.15 (-1.68%) 8,800 77.4 0 0 8,950 9,570 8,330
06/03/2026 8,950 -0.09 (-1.%) 10,100 90.06 0 0 9,040 9,670 8,410
05/03/2026 9,040 -0.03 (-0.33%) 14,900 134.69 0 0 9,070 9,700 8,440
04/03/2026 9,070 -0.17 (-1.84%) 17,900 158.72 0 0 9,240 9,880 8,600
03/03/2026 9,240 0.04 (0.43%) 73,600 661.18 0 0 9,200 9,840 8,560
02/03/2026 9,200 -0.1 (-1.08%) 27,300 239.52 0 0 9,300 9,950 8,650
27/02/2026 9,300 0 (0%) 800 7.41 0 0 9,300 9,950 8,650
26/02/2026 9,300 -0.17 (-1.8%) 2,700 25.14 0 0 9,470 10,100 8,810
25/02/2026 9,470 0.07 (0.74%) 3,200 29.88 0 0 9,400 10,050 8,750
24/02/2026 9,400 0.02 (0.21%) 9,300 88.15 0 0 9,380 10,000 8,730
23/02/2026 9,380 0.1 (1.08%) 16,900 157.22 0 0 9,280 9,920 8,640
13/02/2026 9,280 0.01 (0.11%) 400 3.71 0 0 9,270 9,910 8,630
12/02/2026 9,270 0.02 (0.22%) 12,200 111.61 0 0 9,250 9,890 8,610
11/02/2026 9,250 0.05 (0.54%) 10,100 92.85 0 0 9,200 9,840 8,560
10/02/2026 9,200 -0.05 (-0.54%) 3,100 28.29 0 0 9,250 9,890 8,610
09/02/2026 9,250 -0.03 (-0.32%) 12,700 115.76 0 0 9,280 9,920 8,640
06/02/2026 9,280 -0.07 (-0.75%) 18,300 166.79 0 0 9,350 10,000 8,700
05/02/2026 9,350 0.02 (0.21%) 700 6.51 0 0 9,330 9,980 8,680
04/02/2026 9,330 -0.02 (-0.21%) 700 6.48 0 0 9,350 10,000 8,700
03/02/2026 9,350 0.05 (0.54%) 69,400 638.6 0 0 9,300 9,950 8,650
02/02/2026 9,300 -0.04 (-0.43%) 400 3.68 0 0 9,340 9,990 8,690
30/01/2026 9,340 -0.04 (-0.43%) 67,200 601.07 0 0 9,380 10,000 8,730
29/01/2026 9,380 0.06 (0.64%) 25,400 232.46 0 0 9,320 9,970 8,670
28/01/2026 9,320 0 (0%) 5,800 53.73 86,000 745.62 9,320 9,970 8,670
27/01/2026 9,320 0.03 (0.32%) 53,900 525.95 163,000 1,408.32 9,290 9,940 8,640
26/01/2026 9,290 0.04 (0.43%) 5,500 51.03 0 0 9,250 9,890 8,610
23/01/2026 9,250 0 (0%) 200 1.85 0 0 9,250 9,890 8,610
22/01/2026 9,250 0 (0%) 9,800 90.3 0 0 9,250 9,890 8,610
21/01/2026 9,250 0.05 (0.54%) 19,500 179.45 0 0 9,200 9,840 8,560
20/01/2026 9,200 -0.06 (-0.65%) 8,800 80.84 0 0 9,260 9,900 8,620
19/01/2026 9,260 0.07 (0.76%) 7,200 66.7 0 0 9,190 9,830 8,550
16/01/2026 9,190 0 (0%) 1,000 9.18 0 0 9,190 9,830 8,550
15/01/2026 9,190 0.06 (0.66%) 12,900 118.16 0 0 9,130 9,760 8,500
14/01/2026 9,130 -0.07 (-0.76%) 2,400 22.08 0 0 9,200 9,840 8,560
13/01/2026 9,200 -0.05 (-0.54%) 4,800 44.05 0 0 9,250 9,890 8,610
12/01/2026 9,250 0 (0%) 500 4.6 0 0 9,250 9,890 8,610
09/01/2026 9,250 0.01 (0.11%) 21,700 200.39 0 0 9,240 9,880 8,600
08/01/2026 9,240 0.04 (0.43%) 2,300 21.23 0 0 9,200 9,840 8,560
07/01/2026 9,200 0 (0%) 24,400 224.94 0 0 9,200 9,840 8,560
06/01/2026 9,200 -0.05 (-0.54%) 31,000 285.64 0 0 9,250 9,890 8,610
05/01/2026 9,250 0.15 (1.65%) 30,100 273.93 0 0 9,100 9,730 8,470
31/12/2025 9,100 0 (0%) 5,900 53.67 0 0 9,100 9,730 8,470
30/12/2025 9,100 -0.15 (-1.62%) 28,500 257.66 0 0 9,250 9,890 8,610
29/12/2025 9,250 0.05 (0.54%) 1,400 12.82 0 0 9,200 9,840 8,560
26/12/2025 9,200 0.02 (0.22%) 4,400 40.3 0 0 9,180 9,820 8,540
25/12/2025 9,180 0 (0%) 0 0 0 0 9,180 9,820 8,540
24/12/2025 9,180 -0.02 (-0.22%) 3,300 30.16 0 0 9,200 9,840 8,560
23/12/2025 9,200 0 (0%) 1,600 14.7 0 0 9,200 9,840 8,560
22/12/2025 9,200 0 (0%) 1,100 10.1 0 0 9,200 9,840 8,560
19/12/2025 9,200 0.02 (0.22%) 300 2.77 0 0 9,180 9,820 8,540
18/12/2025 9,180 0.08 (0.88%) 5,300 48.28 0 0 9,100 9,730 8,470
17/12/2025 9,100 -0.1 (-1.09%) 2,300 21.06 0 0 9,200 9,840 8,560
16/12/2025 9,200 -0.05 (-0.54%) 4,500 41.04 0 0 9,250 9,890 8,610
15/12/2025 9,250 -0.04 (-0.43%) 4,400 40.09 0 0 9,290 9,940 8,640
12/12/2025 9,290 0.05 (0.54%) 6,800 62.83 0 0 9,240 9,880 8,600
11/12/2025 9,240 0.02 (0.22%) 4,500 41.38 0 0 9,220 9,860 8,580
10/12/2025 9,220 -0.03 (-0.32%) 80,000 727.79 0 0 9,250 9,890 8,610
09/12/2025 9,250 -0.1 (-1.07%) 13,300 123.29 0 0 9,350 10,000 8,700
08/12/2025 9,350 0.23 (2.52%) 59,600 556.64 0 0 9,120 9,750 8,490

Dữ liệu lịch sử - BSC

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