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
28/10/2026 6,900 0 (0%) 4,000 27.6 0 0 6,900 7,900 5,900
27/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
26/10/2026 6,900 0 (0%) 16 0.11 0 0 6,900 7,900 5,900
23/10/2026 6,900 -0.1 (-1.43%) 600 4.14 0 0 7,000 8,000 6,000
22/10/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
21/10/2026 7,000 0.1 (1.45%) 1,000 7 0 0 6,900 7,900 5,900
20/10/2026 6,900 0 (0%) 2 0.02 0 0 6,900 7,900 5,900
19/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
16/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
15/10/2026 6,900 0 (0%) 100 0.69 0 0 6,900 7,900 5,900
14/10/2026 6,900 0 (0%) 1 0.01 0 0 6,900 7,900 5,900
13/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
12/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
09/10/2026 6,900 0 (0%) 800 5.52 0 0 6,900 7,900 5,900
08/10/2026 6,900 -0.1 (-1.43%) 1,000 6.9 0 0 7,000 8,000 6,000
07/10/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
06/10/2026 7,000 0.2 (2.94%) 100 0.7 0 0 6,800 7,800 5,800
05/10/2026 6,800 -0.2 (-2.86%) 2,000 13.6 0 0 7,000 8,000 6,000
02/10/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
01/10/2026 7,000 0 (0%) 7 0.05 0 0 7,000 8,000 6,000
30/09/2026 7,000 0 (0%) 1 0.01 0 0 7,000 8,000 6,000
29/09/2026 7,000 0.5 (7.69%) 100 0.7 0 0 6,500 7,400 5,600
28/09/2026 6,500 -0.5 (-7.14%) 200 1.3 0 0 7,000 8,000 6,000
25/09/2026 7,000 0 (0%) 3,000 21 0 0 7,000 8,000 6,000
24/09/2026 7,000 0 (0%) 101 0.71 0 0 7,000 8,000 6,000
23/09/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
22/09/2026 7,000 0.1 (1.45%) 100 0.7 0 0 6,900 7,900 5,900
21/09/2026 6,900 0 (0%) 1 0.01 0 0 6,900 7,900 5,900
18/09/2026 7,100 0.2 (2.9%) 900 6.24 0 0 6,900 7,900 5,900
17/09/2026 6,900 0 (0%) 10,000 69 0 0 6,900 7,900 5,900
16/09/2026 6,900 0 (0%) 1 0.01 0 0 6,900 7,900 5,900
15/09/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
14/09/2026 6,900 0 (0%) 13 0.09 0 0 6,900 7,900 5,900
11/09/2026 6,900 -0.1 (-1.43%) 2,700 18.62 0 0 7,000 8,000 6,000
10/09/2026 7,000 0 (0%) 3,600 25.1 0 0 7,000 8,000 6,000
09/09/2026 7,000 -0.1 (-1.41%) 2,400 16.8 0 0 7,100 8,100 6,100
08/09/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
07/09/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
04/09/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
03/09/2026 7,200 0.5 (7.46%) 10,100 71.8 0 0 6,700 7,700 5,700
28/08/2026 6,700 -0.1 (-1.47%) 500 3.35 0 0 6,800 7,800 5,800
27/08/2026 6,800 0.1 (1.49%) 1,150 7.81 0 0 6,700 7,700 5,700
26/08/2026 6,700 -0.1 (-1.47%) 150 1.01 0 0 6,800 7,800 5,800
25/08/2026 6,800 0 (0%) 100 0.68 0 0 6,800 7,800 5,800
24/08/2026 6,800 -0.1 (-1.45%) 3,001 20.41 0 0 6,900 7,900 5,900
21/08/2026 6,800 0.1 (1.49%) 2,000 13.77 0 0 6,700 7,700 5,700
20/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
19/08/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
18/08/2026 6,700 -0.2 (-2.9%) 507 3.4 0 0 6,900 7,900 5,900
17/08/2026 6,700 0.4 (6.35%) 1,101 7.58 0 0 6,300 7,200 5,400
14/08/2026 6,200 -0.5 (-7.46%) 1,601 10.1 0 0 6,700 7,700 5,700
13/08/2026 6,800 0.2 (3.03%) 2,709 18.1 0 0 6,600 7,500 5,700
12/08/2026 6,800 0.1 (1.49%) 1,100 7.28 0 0 6,700 7,700 5,700
11/08/2026 6,600 -0.2 (-2.94%) 2,650 17.68 0 0 6,800 7,800 5,800
10/08/2026 6,700 -0.1 (-1.47%) 1,050 7.11 0 0 6,800 7,800 5,800
07/08/2026 6,800 -0.1 (-1.45%) 1,013 6.89 0 0 6,900 7,900 5,900
06/08/2026 6,900 0.3 (4.55%) 101 0.7 0 0 6,600 7,500 5,700
05/08/2026 6,600 -0.4 (-5.71%) 2,231 14.79 0 0 7,000 8,000 6,000
04/08/2026 6,800 -0.2 (-2.86%) 14,476 100.6 0 0 7,000 8,000 6,000
03/08/2026 8,000 0 (0%) 15,815 126.09 0 0 8,000 9,200 6,800
31/07/2026 8,000 0 (0%) 13,151 105.21 0 0 8,000 9,200 6,800
30/07/2026 8,000 0 (0%) 4,500 36.04 0 0 8,000 9,200 6,800
29/07/2026 8,000 -0.3 (-3.61%) 6,704 53.76 0 0 8,300 9,500 7,100
28/07/2026 8,300 0 (0%) 450 3.74 0 0 8,300 9,500 7,100
27/07/2026 8,300 0.2 (2.47%) 201 1.67 0 0 8,100 9,300 6,900
24/07/2026 8,100 -0.3 (-3.57%) 7,626 61.61 0 0 8,400 9,600 7,200
23/07/2026 8,400 0 (0%) 1,301 10.9 0 0 8,400 9,600 7,200
22/07/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
21/07/2026 8,300 0.2 (2.47%) 250 2.09 0 0 8,100 9,300 6,900
20/07/2026 8,100 -0.2 (-2.41%) 1,803 14.68 0 0 8,300 9,500 7,100
17/07/2026 8,300 0 (0%) 100 0.83 0 0 8,300 9,500 7,100
16/07/2026 8,300 0.1 (1.22%) 708 5.88 0 0 8,200 9,400 7,000
15/07/2026 8,300 0.1 (1.22%) 6,000 48.97 0 0 8,200 9,400 7,000
14/07/2026 8,500 0 (0%) 6,800 55.46 0 0 8,500 9,700 7,300
13/07/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
10/07/2026 8,500 -0.2 (-2.3%) 600 5.1 0 0 8,700 10,000 7,400
09/07/2026 8,700 0.5 (6.1%) 8,405 72.82 0 0 8,200 9,400 7,000
08/07/2026 8,100 -0.3 (-3.57%) 3,412 27.93 0 0 8,400 9,600 7,200
07/07/2026 8,400 0 (0%) 427 3.58 0 0 8,400 9,600 7,200
06/07/2026 8,400 0 (0%) 285 2.38 0 0 8,400 9,600 7,200
03/07/2026 8,400 -0.1 (-1.18%) 100 0.84 0 0 8,500 9,700 7,300
02/07/2026 8,500 0.1 (1.19%) 101 0.86 0 0 8,400 9,600 7,200
01/07/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
30/06/2026 8,400 0.1 (1.2%) 100 0.84 0 0 8,300 9,500 7,100
29/06/2026 8,400 0.1 (1.2%) 2,300 19.08 0 0 8,300 9,500 7,100
26/06/2026 8,400 0.1 (1.2%) 5,600 46.24 0 0 8,300 9,500 7,100
25/06/2026 8,300 0.2 (2.47%) 5,600 46.38 0 0 8,100 9,300 6,900
24/06/2026 8,000 0.1 (1.27%) 10,311 83.28 0 0 7,900 9,000 6,800
23/06/2026 7,900 0.1 (1.28%) 3,701 29.24 0 0 7,800 8,900 6,700
22/06/2026 7,900 0.4 (5.33%) 1,541 11.99 0 0 7,500 8,600 6,400
19/06/2026 7,500 -0.1 (-1.32%) 901 6.76 0 0 7,600 8,700 6,500
18/06/2026 7,600 0 (0%) 1,700 12.92 0 0 7,600 8,700 6,500
17/06/2026 7,600 -0.1 (-1.3%) 800 6.08 0 0 7,700 8,800 6,600
16/06/2026 7,700 -0.1 (-1.28%) 900 6.93 0 0 7,800 8,900 6,700
15/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
12/06/2026 7,800 0 (0%) 550 4.26 0 0 7,800 8,900 6,700
11/06/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
10/06/2026 7,800 0.1 (1.3%) 100 0.78 696,880 5,365.98 7,700 8,800 6,600
09/06/2026 7,700 -0.1 (-1.28%) 502 3.85 0 0 7,800 8,900 6,700
08/06/2026 7,800 0.1 (1.3%) 1,700 13.26 0 0 7,700 8,800 6,600
05/06/2026 7,700 -0.2 (-2.53%) 10,500 80.5 0 0 7,900 9,000 6,800
04/06/2026 7,800 -0.1 (-1.27%) 1,300 10.24 0 0 7,900 9,000 6,800
03/06/2026 7,900 0.2 (2.6%) 110 0.87 0 0 7,700 8,800 6,600
02/06/2026 7,700 0 (0%) 10 0.08 0 0 7,700 8,800 6,600
01/06/2026 7,700 0 (0%) 1,100 8.51 0 0 7,700 8,800 6,600
29/05/2026 7,700 0 (0%) 500 3.85 0 0 7,700 8,800 6,600
28/05/2026 7,700 0.2 (2.67%) 100 0.77 0 0 7,500 8,600 6,400
27/05/2026 7,500 -0.2 (-2.6%) 700 5.28 0 0 7,700 8,800 6,600
26/05/2026 7,700 0 (0%) 111 0.85 0 0 7,700 8,800 6,600
25/05/2026 7,700 0 (0%) 2,500 19.25 0 0 7,700 8,800 6,600
22/05/2026 7,700 0.2 (2.67%) 2,310 17.69 0 0 7,500 8,600 6,400
21/05/2026 7,500 0 (0%) 16,500 123.75 0 0 7,500 8,600 6,400
20/05/2026 7,500 0 (0%) 400 3 0 0 7,500 8,600 6,400
19/05/2026 7,500 -0.2 (-2.6%) 5,804 43.61 0 0 7,700 8,800 6,600
18/05/2026 7,700 0.1 (1.32%) 314 2.41 0 0 7,600 8,700 6,500
15/05/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
14/05/2026 7,600 -0.1 (-1.3%) 3,305 25.2 0 0 7,700 8,800 6,600
13/05/2026 7,900 0 (0%) 4,101 31.6 0 0 7,900 9,000 6,800
12/05/2026 7,800 0.4 (5.41%) 900 7.11 0 0 7,400 8,500 6,300
11/05/2026 7,400 -0.7 (-8.64%) 44,175 328.09 0 0 8,100 9,300 6,900
08/05/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
07/05/2026 8,100 0 (0%) 145 1.17 0 0 8,100 9,300 6,900
06/05/2026 8,400 0.5 (6.33%) 1,103 8.93 0 0 7,900 9,000 6,800
05/05/2026 7,900 0 (0%) 948 7.48 0 0 7,900 9,000 6,800
04/05/2026 7,900 0 (0%) 1,337 10.59 0 0 7,900 9,000 6,800
29/04/2026 7,900 -0.1 (-1.25%) 817 6.42 0 0 8,000 9,200 6,800
28/04/2026 8,000 -0.1 (-1.23%) 11,478 91.7 0 0 8,100 9,300 6,900

Dữ liệu lịch sử - BSC

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