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
15/09/2026 5,460 0 (0%) 0 0 0 0 5,460 0 0
14/09/2026 5,460 -0.16 (-2.85%) 3,400 18.72 0 0 5,620 6,010 5,230
11/09/2026 5,620 -0.07 (-1.23%) 11,600 64.67 0 0 5,690 6,080 5,300
10/09/2026 5,690 0.07 (1.25%) 62,100 348.22 0 0 5,620 6,010 5,230
09/09/2026 5,620 0.12 (2.18%) 24,700 137.56 0 0 5,500 5,880 5,120
08/09/2026 5,500 0 (0%) 2,200 11.96 0 0 5,500 5,880 5,120
07/09/2026 5,500 0 (0%) 31,700 172.09 0 0 5,500 5,880 5,120
04/09/2026 5,500 0 (0%) 7,600 41.63 0 0 5,500 5,880 5,120
03/09/2026 5,500 0 (0%) 12,100 66.55 0 0 5,500 5,880 5,120
28/08/2026 5,500 -0.18 (-3.17%) 18,400 102.01 0 0 5,680 6,070 5,290
27/08/2026 5,680 0.09 (1.61%) 21,600 119.66 0 0 5,590 5,980 5,200
26/08/2026 5,590 -0.01 (-0.18%) 94,100 525.75 0 0 5,600 5,990 5,210
25/08/2026 5,600 0 (0%) 27,400 152.16 0 0 5,600 5,990 5,210
24/08/2026 5,600 0 (0%) 139,600 788.6 0 0 5,600 5,990 5,210
21/08/2026 5,600 -0.04 (-0.71%) 88,300 496.15 0 0 5,640 6,030 5,250
20/08/2026 5,640 0 (0%) 10,700 59.46 0 0 5,640 6,030 5,250
19/08/2026 5,640 -0.03 (-0.53%) 35,000 192.53 0 0 5,670 6,060 5,280
18/08/2026 5,670 -0.01 (-0.18%) 72,700 404.33 0 0 5,680 6,070 5,290
17/08/2026 5,680 -0.03 (-0.53%) 15,400 87.91 0 0 5,710 6,100 5,320
14/08/2026 5,710 -0.1 (-1.72%) 32,100 184.55 0 0 5,810 6,210 5,410
13/08/2026 5,810 0.02 (0.35%) 73,800 431.08 0 0 5,790 6,190 5,390
12/08/2026 5,790 -0.02 (-0.34%) 45,600 263.47 0 0 5,810 6,210 5,410
11/08/2026 5,810 -0.08 (-1.36%) 81,100 476.9 0 0 5,890 6,300 5,480
10/08/2026 5,890 0.27 (4.8%) 320,900 1,886.46 0 0 5,620 6,010 5,230
07/08/2026 5,620 0.11 (2.%) 180,600 1,006.01 0 0 5,510 5,890 5,130
06/08/2026 5,510 -0.04 (-0.72%) 112,500 622.71 53,507 278.24 5,550 5,930 5,170
05/08/2026 5,550 0.06 (1.09%) 390,000 2,153.82 0 0 5,490 5,870 5,110
04/08/2026 5,490 0 (0%) 283,900 1,547.27 0 0 5,490 5,870 5,110
03/08/2026 5,490 0.02 (0.37%) 104,000 566.33 0 0 5,470 5,850 5,090
31/07/2026 5,470 -0.01 (-0.18%) 165,800 907.56 0 0 5,480 5,860 5,100
30/07/2026 5,480 0.02 (0.37%) 267,700 1,471.29 0 0 5,460 5,840 5,080
29/07/2026 5,460 0 (0%) 88,100 484.07 20,000 116.8 5,460 5,840 5,080
28/07/2026 5,460 -0.14 (-2.5%) 180,800 990.07 0 0 5,600 5,990 5,210
27/07/2026 5,600 -0.1 (-1.75%) 106,700 599.87 1,214,680 6,449.95 5,700 6,090 5,310
24/07/2026 5,700 0.05 (0.88%) 130,300 743.91 0 0 5,650 6,040 5,260
23/07/2026 5,650 0.05 (0.89%) 168,200 943.5 0 0 5,600 5,990 5,210
22/07/2026 5,600 0.16 (2.94%) 176,400 971.83 0 0 5,440 5,820 5,060
21/07/2026 5,440 -0.25 (-4.39%) 713,700 3,822.69 0 0 5,690 6,080 5,300
20/07/2026 5,690 0 (0%) 1,049,200 6,063.92 0 0 5,690 6,080 5,300
17/07/2026 5,690 -0.26 (-4.37%) 3,392,000 18,873.07 0 0 5,950 6,360 5,540
16/07/2026 5,950 -0.44 (-6.89%) 260,400 1,549.38 0 0 6,390 6,830 5,950
15/07/2026 6,390 -0.48 (-6.99%) 873,900 5,584.28 0 0 6,870 7,350 6,390
14/07/2026 6,870 -0.51 (-6.91%) 234,200 1,608.95 0 0 7,380 7,890 6,870
13/07/2026 7,380 -0.55 (-6.94%) 197,000 1,544.1 0 0 7,930 8,480 7,380
10/07/2026 7,930 0.03 (0.38%) 21,000 162.43 0 0 7,900 8,450 7,350
09/07/2026 7,900 -0.1 (-1.25%) 23,500 182.58 0 0 8,000 8,560 7,440
08/07/2026 8,000 -0.08 (-0.99%) 3,900 31.07 0 0 8,080 8,640 7,520
07/07/2026 8,080 -0.09 (-1.1%) 9,500 76.3 0 0 8,170 8,740 7,600
06/07/2026 8,170 -0.03 (-0.37%) 14,700 118.47 0 0 8,200 8,770 7,630
03/07/2026 8,200 -0.07 (-0.85%) 41,200 325.07 0 0 8,270 8,840 7,700
02/07/2026 8,270 -0.08 (-0.96%) 20,100 159.56 0 0 8,350 8,930 7,770
01/07/2026 8,350 -0.05 (-0.6%) 48,900 394.07 0 0 8,400 8,980 7,820
30/06/2026 8,400 0 (0%) 3,500 29.37 0 0 8,400 8,980 7,820
29/06/2026 8,400 -0.11 (-1.29%) 21,700 177.05 0 0 8,510 9,100 7,920
26/06/2026 8,510 -0.33 (-3.73%) 2,600 22.4 0 0 8,840 9,450 8,230
25/06/2026 8,840 -0.06 (-0.67%) 1,300 11.23 0 0 8,900 9,520 8,280
24/06/2026 8,900 0 (0%) 8,700 75.99 0 0 8,900 9,520 8,280
23/06/2026 8,900 0 (0%) 1,100 9.69 0 0 8,900 9,520 8,280
22/06/2026 8,900 -0.04 (-0.45%) 6,300 56.35 0 0 8,940 9,560 8,320
19/06/2026 8,940 0.05 (0.56%) 3,500 30.91 0 0 8,890 9,510 8,270
18/06/2026 8,890 -0.01 (-0.11%) 2,300 19.94 0 0 8,900 9,520 8,280
17/06/2026 8,900 0.1 (1.14%) 10,700 92.2 0 0 8,800 9,410 8,190
16/06/2026 8,800 0.01 (0.11%) 4,500 37.84 0 0 8,790 9,400 8,180
15/06/2026 8,790 0.2 (2.33%) 2,100 18.16 0 0 8,590 9,190 7,990
12/06/2026 8,590 0 (0%) 6,500 55.8 0 0 8,590 9,190 7,990
11/06/2026 8,590 -0.01 (-0.12%) 3,000 25.69 0 0 8,600 9,200 8,000
10/06/2026 8,600 0 (0%) 5,200 44.7 0 0 8,600 9,200 8,000
09/06/2026 8,600 -0.02 (-0.23%) 14,600 124.16 0 0 8,620 9,220 8,020
08/06/2026 8,620 -0.06 (-0.69%) 13,500 115.02 0 0 8,680 9,280 8,080
05/06/2026 8,680 -0.04 (-0.46%) 6,900 59.65 0 0 8,720 9,330 8,110
04/06/2026 8,720 -0.08 (-0.91%) 11,100 96.96 0 0 8,800 9,410 8,190
03/06/2026 8,800 -0.13 (-1.46%) 22,300 192.64 0 0 8,930 9,550 8,310
02/06/2026 8,930 0.18 (2.06%) 38,300 330.6 0 0 8,750 9,360 8,140
01/06/2026 8,750 -0.2 (-2.23%) 14,100 123.7 97,535 812.47 8,950 9,570 8,330
29/05/2026 8,950 0.03 (0.34%) 11,000 96.38 0 0 8,920 9,540 8,300
28/05/2026 8,920 -0.07 (-0.78%) 3,600 31.84 170,000 1,422.9 8,990 9,610 8,370
27/05/2026 8,990 -0.01 (-0.11%) 6,500 58.25 0 0 9,000 9,630 8,370
26/05/2026 9,000 -0.14 (-1.53%) 32,600 289.88 0 0 9,140 9,770 8,510
25/05/2026 9,140 -0.01 (-0.11%) 74,300 668.86 883,000 7,514.33 9,150 9,790 8,510
22/05/2026 9,150 0.07 (0.77%) 24,500 223.48 0 0 9,080 9,710 8,450
21/05/2026 10,900 0 (0%) 32,300 350.11 800,000 8,120 10,900 11,650 10,150
20/05/2026 10,900 -0.1 (-0.91%) 52,200 568.74 0 0 11,000 11,750 10,250
19/05/2026 11,000 -0.15 (-1.35%) 22,200 244.47 0 0 11,150 11,900 10,400
18/05/2026 11,150 0.35 (3.24%) 111,100 1,224.14 0 0 10,800 11,550 10,050
15/05/2026 10,800 0 (0%) 22,700 243.79 0 0 10,800 11,550 10,050
14/05/2026 10,800 -0.05 (-0.46%) 14,500 155.19 0 0 10,850 11,600 10,100
13/05/2026 10,850 0 (0%) 21,700 233.1 0 0 10,850 11,600 10,100
12/05/2026 10,850 0 (0%) 27,200 295.66 0 0 10,850 11,600 10,100
11/05/2026 10,850 0 (0%) 11,600 125.27 0 0 10,850 11,600 10,100
08/05/2026 10,850 0 (0%) 451,700 4,862.5 0 0 10,850 11,600 10,100
07/05/2026 10,850 -0.05 (-0.46%) 23,900 256.18 0 0 10,900 11,650 10,150
06/05/2026 10,900 0 (0%) 34,400 369.84 0 0 10,900 11,650 10,150
05/05/2026 10,900 0.05 (0.46%) 3,000 32.27 0 0 10,850 11,600 10,100
04/05/2026 10,850 0 (0%) 31,900 345.15 0 0 10,850 11,600 10,100
29/04/2026 10,850 0 (0%) 17,900 191.71 0 0 10,850 11,600 10,100
28/04/2026 10,850 -0.05 (-0.46%) 25,600 276.26 0 0 10,900 11,650 10,150
24/04/2026 10,900 -0.05 (-0.46%) 96,200 1,034.06 0 0 10,950 11,700 10,200
23/04/2026 10,950 0 (0%) 62,400 677.28 0 0 10,950 11,700 10,200
22/04/2026 10,950 -0.05 (-0.45%) 47,200 512.27 0 0 11,000 11,750 10,250
21/04/2026 11,000 0 (0%) 75,100 821.4 0 0 11,000 11,750 10,250
20/04/2026 11,000 0.05 (0.46%) 31,500 344.28 536,400 5,632.2 10,950 11,700 10,200
17/04/2026 10,950 -0.05 (-0.45%) 29,700 322.09 0 0 11,000 11,750 10,250
16/04/2026 11,000 0 (0%) 12,200 133.86 0 0 11,000 11,750 10,250
15/04/2026 11,000 0 (0%) 30,900 338.24 0 0 11,000 11,750 10,250
14/04/2026 11,000 0 (0%) 42,800 466.5 0 0 11,000 11,750 10,250
13/04/2026 11,000 0 (0%) 69,300 755.44 0 0 11,000 11,750 10,250
10/04/2026 11,000 -0.1 (-0.9%) 36,500 400.67 0 0 11,100 11,850 10,350
09/04/2026 11,100 0.1 (0.91%) 19,000 208.97 0 0 11,000 11,750 10,250
08/04/2026 11,000 0 (0%) 66,500 732.92 0 0 11,000 11,750 10,250
07/04/2026 11,000 0.55 (5.26%) 26,900 290.41 0 0 10,450 11,150 9,720
06/04/2026 10,450 -0.75 (-6.7%) 29,800 317.56 0 0 11,200 11,950 10,450
03/04/2026 11,200 0 (0%) 26,100 291.78 0 0 11,200 11,950 10,450
02/04/2026 11,200 0 (0%) 2,000 22.31 0 0 11,200 11,950 10,450
01/04/2026 11,200 -0.05 (-0.44%) 22,100 247.53 0 0 11,250 12,000 10,500
31/03/2026 11,250 0.05 (0.45%) 47,600 533.84 0 0 11,200 11,950 10,450
30/03/2026 11,200 0 (0%) 17,100 190.02 0 0 11,200 11,950 10,450
27/03/2026 11,200 0 (0%) 20,300 224.06 0 0 11,200 11,950 10,450
26/03/2026 11,200 0.05 (0.45%) 25,900 289.92 0 0 11,150 11,900 10,400
25/03/2026 11,150 -0.05 (-0.45%) 13,300 148.68 0 0 11,200 11,950 10,450
24/03/2026 11,200 0.1 (0.9%) 43,600 479.97 0 0 11,100 11,850 10,350
23/03/2026 11,100 0 (0%) 37,500 409.98 0 0 11,100 11,850 10,350
20/03/2026 11,100 0 (0%) 21,700 238.29 0 0 11,100 11,850 10,350
19/03/2026 11,100 0 (0%) 23,900 263.32 0 0 11,100 11,850 10,350
18/03/2026 11,100 0.05 (0.45%) 30,100 329.77 0 0 11,050 11,800 10,300
17/03/2026 11,050 0.05 (0.45%) 26,100 287.69 0 0 11,000 11,750 10,250
16/03/2026 11,000 0 (0%) 39,900 436.89 0 0 11,000 11,750 10,250

Dữ liệu lịch sử - BSC

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