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%) 0 0 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%) 0 0 0 0 6,900 7,900 5,900
23/10/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
22/10/2026 6,900 0 (0%) 1 0.01 0 0 6,900 7,900 5,900
21/10/2026 6,900 0.9 (15%) 100 0.69 0 0 6,000 6,900 5,100
20/10/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
19/10/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
16/10/2026 6,000 -1 (-14.29%) 400 2.4 0 0 7,000 8,000 6,000
15/10/2026 7,500 0.3 (4.17%) 2,004 14.03 0 0 7,200 8,200 6,200
14/10/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
13/10/2026 7,200 -0.3 (-4%) 1,000 7.2 0 0 7,500 8,600 6,400
12/10/2026 7,500 0.3 (4.17%) 1,063 7.98 0 0 7,200 8,200 6,200
09/10/2026 7,200 0 (0%) 1,201 8.65 0 0 7,200 8,200 6,200
08/10/2026 7,200 0 (0%) 4 0.03 0 0 7,200 8,200 6,200
07/10/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
06/10/2026 7,200 0 (0%) 2,010 14.47 0 0 7,200 8,200 6,200
05/10/2026 7,200 -1.2 (-14.29%) 110 0.8 0 0 8,400 9,600 7,200
02/10/2026 8,400 0 (0%) 11 0.09 0 0 8,400 9,600 7,200
01/10/2026 8,400 0 (0%) 27 0.23 0 0 8,400 9,600 7,200
30/09/2026 8,400 0 (0%) 52 0.44 0 0 8,400 9,600 7,200
29/09/2026 8,400 0 (0%) 30 0.25 0 0 8,400 9,600 7,200
28/09/2026 8,400 0 (0%) 96 0.71 0 0 8,400 9,600 7,200
25/09/2026 8,400 0.9 (12%) 771,708 6,480.97 0 0 7,500 8,600 6,400
24/09/2026 7,400 0.4 (5.71%) 3,001 22.59 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 0.9 (14.75%) 100 0.7 0 0 6,100 7,000 5,200
21/09/2026 6,100 -0.9 (-12.86%) 100 0.61 0 0 7,000 8,000 6,000
18/09/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
17/09/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
16/09/2026 7,000 0 (0%) 2 0.01 0 0 7,000 8,000 6,000
15/09/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
14/09/2026 7,000 0 (0%) 300 2.1 0 0 7,000 8,000 6,000
11/09/2026 7,000 0.1 (1.45%) 19,200 134.48 0 0 6,900 7,900 5,900
10/09/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
09/09/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
08/09/2026 6,600 -0.9 (-12%) 1,427 9.9 0 0 7,500 8,600 6,400
07/09/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
04/09/2026 7,500 -0.1 (-1.32%) 100 0.75 0 0 7,600 8,700 6,500
03/09/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
28/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
27/08/2026 7,600 0 (0%) 0 0 0 0 7,600 8,700 6,500
26/08/2026 7,600 0.4 (5.56%) 1,200 9.07 0 0 7,200 8,200 6,200
25/08/2026 7,200 0.9 (14.29%) 100 0.72 0 0 6,300 7,200 5,400
24/08/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
21/08/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
20/08/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
19/08/2026 6,300 -1 (-13.7%) 1,272 8.01 0 0 7,300 8,300 6,300
18/08/2026 7,300 0 (0%) 2 0.01 0 0 7,300 8,300 6,300
17/08/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
14/08/2026 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
13/08/2026 7,500 0 (0%) 709 5.19 0 0 7,500 8,600 6,400
12/08/2026 7,500 -0.1 (-1.32%) 100 0.75 0 0 7,600 8,700 6,500
11/08/2026 7,600 0 (0%) 1 0.01 0 0 7,600 8,700 6,500
10/08/2026 7,600 0.1 (1.33%) 221 1.69 0 0 7,500 8,600 6,400
07/08/2026 7,500 -0.5 (-6.25%) 274 2.05 0 0 8,000 9,200 6,800
06/08/2026 8,000 0.9 (12.68%) 104 0.83 0 0 7,100 8,100 6,100
05/08/2026 7,100 0.8 (12.7%) 100 0.71 0 0 6,300 7,200 5,400
04/08/2026 6,100 -1 (-14.08%) 1,104 6.94 0 0 7,100 8,100 6,100
03/08/2026 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
31/07/2026 7,100 0.2 (2.9%) 100 0.71 0 0 6,900 7,900 5,900
30/07/2026 6,900 0 (0%) 100 0.69 0 0 6,900 7,900 5,900
29/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
28/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
27/07/2026 6,900 0 (0%) 3 0.02 0 0 6,900 7,900 5,900
24/07/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
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

Dữ liệu lịch sử - BSC

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