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
12/06/2026 7,800 0.3 (4%) 1,000 7.68 0 0 7,500 8,600 6,400
11/06/2026 7,800 0.2 (2.63%) 1,700 12.73 0 0 7,600 8,700 6,500
10/06/2026 7,500 -0.2 (-2.6%) 3,700 28 0 0 7,700 8,800 6,600
09/06/2026 7,700 0.1 (1.32%) 300 2.31 0 0 7,600 8,700 6,500
08/06/2026 8,300 0.7 (9.21%) 13,200 100.53 0 0 7,600 8,700 6,500
05/06/2026 7,500 -0.1 (-1.32%) 3,600 27.2 0 0 7,600 8,700 6,500
04/06/2026 7,900 -0.6 (-7.06%) 3,100 23.7 0 0 8,500 9,700 7,300
03/06/2026 8,500 1 (13.33%) 500 4.25 0 0 7,500 8,600 6,400
02/06/2026 8,500 -0.2 (-2.3%) 22,100 164.81 0 0 8,700 10,000 7,400
01/06/2026 7,900 0 (0%) 1,000 8.71 0 0 7,900 9,000 6,800
29/05/2026 7,900 0 (0%) 7,700 60.82 0 0 7,900 9,000 6,800
28/05/2026 8,000 0.2 (2.56%) 1,000 7.88 0 0 7,800 8,900 6,700
27/05/2026 7,800 0.1 (1.3%) 1,300 10.14 0 0 7,700 8,800 6,600
26/05/2026 7,800 0 (0%) 2,000 15.4 0 0 7,800 8,900 6,700
25/05/2026 7,800 0.2 (2.63%) 1,100 8.62 0 0 7,600 8,700 6,500
22/05/2026 7,700 0.2 (2.67%) 2,700 20.57 0 0 7,500 8,600 6,400
21/05/2026 7,500 -0.3 (-3.85%) 2,300 17.33 0 0 7,800 8,900 6,700
20/05/2026 7,800 0.2 (2.63%) 500 3.89 0 0 7,600 8,700 6,500
19/05/2026 7,300 -0.8 (-9.88%) 37,400 283.7 0 0 8,100 9,300 6,900
18/05/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
15/05/2026 8,300 0.3 (3.75%) 200 1.61 0 0 8,000 9,200 6,800
14/05/2026 7,800 -0.1 (-1.27%) 300 2.4 0 0 7,900 9,000 6,800
13/05/2026 7,700 -0.3 (-3.75%) 2,901 22.81 0 0 8,000 9,200 6,800
12/05/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
11/05/2026 8,000 0.2 (2.56%) 400 3.18 0 0 7,800 8,900 6,700
08/05/2026 7,700 -0.2 (-2.53%) 6,101 47.57 0 0 7,900 9,000 6,800
07/05/2026 8,000 -0.2 (-2.44%) 401 3.17 0 0 8,200 9,400 7,000
06/05/2026 8,200 0.3 (3.8%) 4,800 39.34 0 0 7,900 9,000 6,800
05/05/2026 8,100 -0.2 (-2.41%) 8,202 65.06 0 0 8,300 9,500 7,100
04/05/2026 8,300 0.8 (10.67%) 4,402 36.71 0 0 7,500 8,600 6,400
29/04/2026 8,700 0.4 (4.82%) 31,000 231.98 0 0 8,300 9,500 7,100
28/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
24/04/2026 8,300 0.5 (6.41%) 1,000 8.3 0 0 7,800 8,900 6,700
23/04/2026 8,000 0 (0%) 4,800 37.6 0 0 8,000 9,200 6,800
22/04/2026 8,000 0 (0%) 900 7.21 0 0 8,000 9,200 6,800
21/04/2026 8,000 0 (0%) 1,900 15.18 0 0 8,000 9,200 6,800
20/04/2026 8,100 0.1 (1.25%) 3,000 24.01 0 0 8,000 9,200 6,800
17/04/2026 8,000 -0.2 (-2.44%) 4,500 36.19 0 0 8,200 9,400 7,000
16/04/2026 8,200 0 (0%) 3,200 26.23 0 0 8,200 9,400 7,000
15/04/2026 8,300 0.3 (3.75%) 3,300 27.05 0 0 8,000 9,200 6,800
14/04/2026 8,200 -0.1 (-1.2%) 6,400 51.5 0 0 8,300 9,500 7,100
13/04/2026 8,200 -0.2 (-2.38%) 1,601 13.21 0 0 8,400 9,600 7,200
10/04/2026 8,400 -0.1 (-1.18%) 4,201 35.29 0 0 8,500 9,700 7,300
09/04/2026 8,400 0.1 (1.2%) 200 1.69 0 0 8,300 9,500 7,100
08/04/2026 8,200 0 (0%) 800 6.62 0 0 8,200 9,400 7,000
07/04/2026 8,300 0.2 (2.47%) 600 4.94 0 0 8,100 9,300 6,900
06/04/2026 8,000 -0.6 (-6.98%) 1,500 12.16 0 0 8,600 9,800 7,400
03/04/2026 8,600 0 (0%) 200 1.71 0 0 8,600 9,800 7,400
02/04/2026 8,600 0.2 (2.38%) 100 0.86 0 0 8,400 9,600 7,200
01/04/2026 8,400 0.2 (2.44%) 100 0.84 0 0 8,200 9,400 7,000
31/03/2026 8,400 0.2 (2.44%) 3,600 29.39 0 0 8,200 9,400 7,000
30/03/2026 8,200 -0.1 (-1.2%) 500 4.11 0 0 8,300 9,500 7,100
27/03/2026 8,200 0 (0%) 400 3.31 0 0 8,200 9,400 7,000
26/03/2026 8,200 -0.3 (-3.53%) 1,800 14.78 0 0 8,500 9,700 7,300
25/03/2026 8,500 0.1 (1.19%) 200 1.7 0 0 8,400 9,600 7,200
24/03/2026 8,300 -0.6 (-6.74%) 200 1.67 0 0 8,900 10,200 7,600
23/03/2026 8,900 0.5 (5.95%) 203 1.81 0 0 8,400 9,600 7,200
20/03/2026 8,600 0.1 (1.18%) 2,200 18.38 0 0 8,500 9,700 7,300
19/03/2026 8,700 0 (0%) 1,300 11.02 0 0 8,700 10,000 7,400
18/03/2026 9,000 0.2 (2.27%) 4,900 42.87 0 0 8,800 10,100 7,500
17/03/2026 8,900 0.1 (1.14%) 2,001 17.51 0 0 8,800 10,100 7,500
16/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
13/03/2026 8,500 -0.3 (-3.41%) 3,000 26.47 0 0 8,800 10,100 7,500
12/03/2026 8,800 0.3 (3.53%) 100 0.88 0 0 8,500 9,700 7,300
11/03/2026 8,400 -0.3 (-3.45%) 23,200 197.31 0 0 8,700 10,000 7,400
10/03/2026 8,500 0.5 (6.25%) 9,000 78.1 0 0 8,000 9,200 6,800
09/03/2026 8,100 -0.1 (-1.22%) 20,800 166.29 0 0 8,200 9,400 7,000
06/03/2026 8,200 0 (0%) 22,100 180.53 0 0 8,200 9,400 7,000
05/03/2026 8,200 0.2 (2.5%) 1,100 9.01 0 0 8,000 9,200 6,800
04/03/2026 8,000 0 (0%) 1,500 12 0 0 8,000 9,200 6,800
03/03/2026 8,000 -0.1 (-1.23%) 3,617 28.96 0 0 8,100 9,300 6,900
02/03/2026 8,200 0.1 (1.23%) 5,504 44.73 0 0 8,100 9,300 6,900
27/02/2026 8,400 0 (0%) 9,040 72.94 0 0 8,400 9,600 7,200
26/02/2026 8,300 0 (0%) 2,808 23.62 0 0 8,300 9,500 7,100
25/02/2026 8,500 0.3 (3.66%) 1,500 12.41 0 0 8,200 9,400 7,000
24/02/2026 8,100 -0.4 (-4.71%) 3,000 24.47 0 0 8,500 9,700 7,300
23/02/2026 8,400 0 (0%) 2,854 24.3 0 0 8,400 9,600 7,200
13/02/2026 8,500 0.4 (4.94%) 800 6.69 0 0 8,100 9,300 6,900
12/02/2026 8,200 0 (0%) 300 2.42 0 0 8,200 9,400 7,000
11/02/2026 8,100 0.2 (2.53%) 800 6.53 0 0 7,900 9,000 6,800
10/02/2026 7,800 -0.5 (-6.02%) 4,800 37.82 0 0 8,300 9,500 7,100
09/02/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
06/02/2026 8,200 0 (0%) 1,900 15.86 0 0 8,200 9,400 7,000
05/02/2026 8,100 -0.2 (-2.41%) 600 4.89 0 0 8,300 9,500 7,100
04/02/2026 8,400 0.1 (1.2%) 213 1.78 0 0 8,300 9,500 7,100
03/02/2026 8,300 0 (0%) 100 0.83 0 0 8,300 9,500 7,100
02/02/2026 8,300 0 (0%) 1,300 10.77 0 0 8,300 9,500 7,100
30/01/2026 8,400 0.1 (1.2%) 2,000 16.62 0 0 8,300 9,500 7,100
29/01/2026 8,300 0.2 (2.47%) 417 3.45 0 0 8,100 9,300 6,900
28/01/2026 8,200 -0.2 (-2.38%) 7,200 58.24 0 0 8,400 9,600 7,200
27/01/2026 8,600 0.3 (3.61%) 5,900 49.33 0 0 8,300 9,500 7,100
26/01/2026 8,800 0 (0%) 9,900 82.61 0 0 8,800 10,100 7,500
23/01/2026 8,400 0.1 (1.2%) 1,700 14.88 0 0 8,300 9,500 7,100
22/01/2026 8,400 0.1 (1.2%) 700 5.84 0 0 8,300 9,500 7,100
21/01/2026 8,500 0 (0%) 11,500 95.7 0 0 8,500 9,700 7,300
20/01/2026 8,500 0 (0%) 8,800 74.46 0 0 8,500 9,700 7,300
19/01/2026 8,500 0 (0%) 2,000 17.08 0 0 8,500 9,700 7,300
16/01/2026 8,600 -0.4 (-4.44%) 56,400 478.73 0 0 9,000 10,300 7,700
15/01/2026 9,000 -0.5 (-5.26%) 5,030 45.25 0 0 9,500 10,900 8,100
14/01/2026 9,500 0.6 (6.74%) 100 0.95 0 0 8,900 10,200 7,600
13/01/2026 8,900 0 (0%) 1,900 16.91 0 0 8,900 10,200 7,600
12/01/2026 9,000 0.1 (1.12%) 2,200 19.59 0 0 8,900 10,200 7,600
09/01/2026 8,900 0.2 (2.3%) 1,500 13.29 0 0 8,700 10,000 7,400
08/01/2026 8,800 0.1 (1.15%) 2,700 23.55 0 0 8,700 10,000 7,400
07/01/2026 9,000 0 (0%) 11,930 104.04 0 0 9,000 10,300 7,700
06/01/2026 9,100 0.1 (1.11%) 13,400 121.09 0 0 9,000 10,300 7,700
05/01/2026 9,100 -0.2 (-2.15%) 2,100 18.96 0 0 9,300 10,600 8,000
31/12/2025 9,400 0.1 (1.08%) 3,104 28.93 0 0 9,300 10,600 8,000
30/12/2025 9,400 0.1 (1.08%) 4,603 42.87 0 0 9,300 10,600 8,000
29/12/2025 9,300 0.5 (5.68%) 100 0.93 0 0 8,800 10,100 7,500
26/12/2025 8,700 -0.3 (-3.33%) 5,400 47.46 0 0 9,000 10,300 7,700
25/12/2025 9,500 0.4 (4.4%) 3,200 28.64 0 0 9,100 10,400 7,800
24/12/2025 9,000 -0.4 (-4.26%) 700 6.4 0 0 9,400 10,800 8,000
23/12/2025 9,400 0.7 (8.05%) 46,900 440.88 0 0 8,700 10,000 7,400
22/12/2025 8,800 0.1 (1.15%) 2,400 20.81 0 0 8,700 10,000 7,400
19/12/2025 8,600 -0.1 (-1.15%) 3,200 27.74 0 0 8,700 10,000 7,400
18/12/2025 8,800 0 (0%) 1,400 12.21 0 0 8,800 10,100 7,500
17/12/2025 8,800 -0.1 (-1.12%) 4,800 42.42 0 0 8,900 10,200 7,600
16/12/2025 9,200 0.3 (3.37%) 1,500 13.37 0 0 8,900 10,200 7,600
15/12/2025 9,000 0.1 (1.12%) 1,000 8.89 0 0 8,900 10,200 7,600

Dữ liệu lịch sử - BSC

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