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
23/07/2026 7,000 0.1 (1.45%) 5,102 35.71 0 0 6,900 7,900 5,900
22/07/2026 6,900 0.9 (15%) 200 1.38 0 0 6,000 6,900 5,100
21/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
20/07/2026 6,000 0 (0%) 1,001 6.01 0 0 6,000 6,900 5,100
17/07/2026 6,000 0 (0%) 300 1.8 0 0 6,000 6,900 5,100
16/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
15/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
14/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
13/07/2026 6,000 -0.5 (-7.69%) 300 1.8 0 0 6,500 7,400 5,600
10/07/2026 6,500 0 (0%) 101 0.66 0 0 6,500 7,400 5,600
09/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
08/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
07/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
06/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
03/07/2026 6,500 0.2 (3.17%) 100 0.65 0 0 6,300 7,200 5,400
02/07/2026 6,300 -0.2 (-3.08%) 101 0.64 0 0 6,500 7,400 5,600
01/07/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
30/06/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
29/06/2026 6,500 -0.3 (-4.41%) 500 3.25 0 0 6,800 7,800 5,800
26/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
25/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
24/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
23/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
22/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
19/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
18/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
17/06/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
16/06/2026 6,800 -0.5 (-6.85%) 500 3.4 0 0 7,300 8,300 6,300
15/06/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
12/06/2026 7,300 0.9 (14.06%) 100 0.73 0 0 6,400 7,300 5,500
11/06/2026 6,900 0.4 (6.15%) 700 4.51 0 0 6,500 7,400 5,600
10/06/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
09/06/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
08/06/2026 6,800 0.6 (9.68%) 308 1.99 0 0 6,200 7,100 5,300
05/06/2026 6,200 0 (0%) 7 0.04 0 0 6,200 7,100 5,300
04/06/2026 6,200 -0.9 (-12.68%) 102 0.63 0 0 7,100 8,100 6,100
03/06/2026 7,100 0 (0%) 25 0.15 0 0 7,100 8,100 6,100
02/06/2026 7,100 0 (0%) 7 0.04 0 0 7,100 8,100 6,100
01/06/2026 7,100 0.1 (1.43%) 102 0.72 0 0 7,000 8,000 6,000
29/05/2026 7,000 -0.3 (-4.11%) 716 5. 0 0 7,300 8,300 6,300
28/05/2026 7,200 0 (0%) 350 2.51 0 0 7,200 8,200 6,200
27/05/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
26/05/2026 7,700 1 (14.93%) 201 1.45 0 0 6,700 7,700 5,700
25/05/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
22/05/2026 6,600 -1.1 (-14.29%) 5,125 34.48 0 0 7,700 8,800 6,600
21/05/2026 7,700 1 (14.93%) 111 0.85 0 0 6,700 7,700 5,700
20/05/2026 6,700 0 (0%) 400 2.68 0 0 6,700 7,700 5,700
19/05/2026 6,700 0 (0%) 800 5.36 0 0 6,700 7,700 5,700
18/05/2026 6,700 0 (0%) 10 0.06 0 0 6,700 7,700 5,700
15/05/2026 6,700 0 (0%) 400 2.68 0 0 6,700 7,700 5,700
14/05/2026 6,700 0 (0%) 306 2.04 0 0 6,700 7,700 5,700
13/05/2026 6,700 0 (0%) 500 3.35 0 0 6,700 7,700 5,700
12/05/2026 6,300 -1.1 (-14.86%) 900 6.02 0 0 7,400 8,500 6,300
11/05/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
08/05/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
07/05/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
06/05/2026 7,400 0 (0%) 9 0.07 0 0 7,400 8,500 6,300
05/05/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
04/05/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
29/04/2026 7,400 0 (0%) 1 0.01 0 0 7,400 8,500 6,300
28/04/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
24/04/2026 7,400 0 (0%) 2 0.01 0 0 7,400 8,500 6,300
23/04/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
22/04/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
21/04/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
20/04/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
17/04/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
16/04/2026 7,400 0 (0%) 0 0 9,100 57.33 7,400 8,500 6,300
15/04/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
14/04/2026 7,400 0 (0%) 9 0.06 0 0 7,400 8,500 6,300
13/04/2026 7,400 0 (0%) 1 0.01 0 0 7,400 8,500 6,300
10/04/2026 7,400 0.4 (5.71%) 2,100 15.52 0 0 7,000 8,000 6,000
09/04/2026 7,000 -0.8 (-10.26%) 1,004 7.03 0 0 7,800 8,900 6,700
08/04/2026 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
07/04/2026 7,100 -1.2 (-14.46%) 236 1.82 0 0 8,300 9,500 7,100
06/04/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
03/04/2026 8,300 0.4 (5.06%) 100 0.83 0 0 7,900 9,000 6,800
02/04/2026 7,900 -0.1 (-1.25%) 100 0.79 0 0 8,000 9,200 6,800
01/04/2026 8,100 0.7 (9.46%) 300 2.41 0 0 7,400 8,500 6,300
31/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
30/03/2026 7,400 0 (0%) 1 0.01 0 0 7,400 8,500 6,300
27/03/2026 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
26/03/2026 7,400 0.6 (8.82%) 268 1.98 0 0 6,800 7,800 5,800
25/03/2026 6,800 0.7 (11.48%) 113 0.77 0 0 6,100 7,000 5,200
24/03/2026 5,900 -1 (-14.49%) 1,300 7.92 0 0 6,900 7,900 5,900
23/03/2026 6,900 0 (0%) 3,109 21.52 0 0 6,900 7,900 5,900
20/03/2026 6,900 0 (0%) 1,901 13.12 0 0 6,900 7,900 5,900
19/03/2026 6,900 0 (0%) 211 1.45 0 0 6,900 7,900 5,900
18/03/2026 6,900 0 (0%) 1 0.01 0 0 6,900 7,900 5,900
17/03/2026 6,900 0 (0%) 1 0.01 0 0 6,900 7,900 5,900
16/03/2026 6,800 -1.2 (-15%) 3,819 26.52 0 0 8,000 9,200 6,800
13/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
12/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
11/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
10/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
09/03/2026 8,000 0 (0%) 1 0.01 0 0 8,000 9,200 6,800
06/03/2026 8,000 0.7 (9.59%) 100 0.8 0 0 7,300 8,300 6,300
05/03/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
04/03/2026 7,300 0.9 (14.06%) 923 6.73 0 0 6,400 7,300 5,500
03/03/2026 7,000 0.9 (14.75%) 200 1.28 0 0 6,100 7,000 5,200
02/03/2026 6,300 0 (0%) 402 2.46 0 0 6,300 7,200 5,400
27/02/2026 6,300 -0.9 (-12.5%) 350 2.22 0 0 7,200 8,200 6,200
26/02/2026 7,100 -1.2 (-14.46%) 1,210 8.69 0 0 8,300 9,500 7,100
25/02/2026 8,200 0.9 (12.33%) 542 4.46 0 0 7,300 8,300 6,300
24/02/2026 7,300 0.9 (14.06%) 100 0.73 0 0 6,400 7,300 5,500
23/02/2026 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
13/02/2026 6,400 0 (0%) 100 0.64 0 0 6,400 7,300 5,500
12/02/2026 6,400 0.1 (1.59%) 100 0.64 0 0 6,300 7,200 5,400
11/02/2026 6,300 0.8 (14.55%) 100 0.63 0 0 5,500 6,300 4,700
10/02/2026 5,500 -0.3 (-5.17%) 109 0.6 0 0 5,800 6,600 5,000
09/02/2026 5,800 0 (0%) 117 0.68 0 0 5,800 6,600 5,000
06/02/2026 5,900 0.2 (3.51%) 700 4.09 0 0 5,700 6,500 4,900
05/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
04/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
03/02/2026 5,800 0.1 (1.75%) 0 0 0 0 5,700 6,500 4,900
02/02/2026 5,800 0.6 (11.54%) 5,600 32.04 0 0 5,200 5,900 4,500
30/01/2026 5,500 0.3 (5.77%) 2,400 12.49 0 0 5,200 5,900 4,500
29/01/2026 5,500 0.1 (1.85%) 3,400 17.74 0 0 5,400 6,200 4,600
28/01/2026 5,200 -0.9 (-14.75%) 9,400 50.75 0 0 6,100 7,000 5,200
27/01/2026 5,900 -1 (-14.49%) 5,000 30.4 0 0 6,900 7,900 5,900
26/01/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
23/01/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900

Dữ liệu lịch sử - BSC

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