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
14/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
13/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
12/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
11/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
08/05/2026 4,000 0 (0%) 100 0.4 0 0 4,000 4,600 3,400
07/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
06/05/2026 4,000 -0.1 (-2.44%) 100 0.4 0 0 4,100 4,700 3,500
05/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
04/05/2026 4,100 0 (0%) 100 0.41 0 0 4,100 4,700 3,500
29/04/2026 4,000 -0.2 (-4.76%) 400 1.64 0 0 4,200 4,800 3,600
28/04/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
24/04/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
23/04/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
22/04/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
21/04/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
20/04/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
17/04/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
16/04/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
15/04/2026 4,100 -0.7 (-14.58%) 900 3.74 0 0 4,800 5,500 4,100
14/04/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
13/04/2026 4,800 0 (0%) 100 0.48 0 0 4,800 5,500 4,100
10/04/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
09/04/2026 4,800 -0.1 (-2.04%) 100 0.48 0 0 4,900 5,600 4,200
08/04/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
07/04/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
06/04/2026 4,900 0 (0%) 100 0.49 0 0 4,900 5,600 4,200
03/04/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
02/04/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
01/04/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
31/03/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
30/03/2026 4,900 0.1 (2.08%) 600 2.94 0 0 4,800 5,500 4,100
27/03/2026 4,800 -0.5 (-9.43%) 100 0.48 0 0 5,300 6,000 4,600
26/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
25/03/2026 5,300 -0.1 (-1.85%) 200 1.06 0 0 5,400 6,200 4,600
24/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
23/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
20/03/2026 5,400 0.6 (12.5%) 1,300 7.02 0 0 4,800 5,500 4,100
19/03/2026 4,500 -0.5 (-10%) 200 0.95 0 0 5,000 5,700 4,300
18/03/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
17/03/2026 5,000 0.5 (11.11%) 600 2.99 0 0 4,500 5,100 3,900
16/03/2026 4,700 0 (0%) 900 4.02 0 0 4,700 5,400 4,000
13/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
12/03/2026 4,700 0 (0%) 100 0.47 0 0 4,700 5,400 4,000
11/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
10/03/2026 4,700 -0.7 (-12.96%) 230 1.09 0 0 5,400 6,200 4,600
09/03/2026 5,400 0 (0%) 100 0.54 0 0 5,400 6,200 4,600
06/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
05/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
04/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
03/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
02/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
27/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
26/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
25/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
24/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
23/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
13/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
12/02/2026 5,400 0 (0%) 200 1.08 0 0 5,400 6,200 4,600
11/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
10/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
09/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
06/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
05/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
04/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
03/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
02/02/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
30/01/2026 5,400 0.6 (12.5%) 300 1.62 0 0 4,800 5,500 4,100
29/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
28/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
27/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
26/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
23/01/2026 4,800 0 (0%) 100 0.48 0 0 4,800 5,500 4,100
22/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
21/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
20/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
19/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
16/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
15/01/2026 4,800 -0.2 (-4%) 1,000 4.8 0 0 5,000 5,700 4,300
14/01/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
13/01/2026 5,000 0 (0%) 100 0.5 0 0 5,000 5,700 4,300
12/01/2026 5,000 0 (0%) 500 2.5 0 0 5,000 5,700 4,300
09/01/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
08/01/2026 5,000 -0.7 (-12.28%) 200 1 0 0 5,700 6,500 4,900
07/01/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
06/01/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
05/01/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
31/12/2025 5,300 0 (0%) 200 1.13 0 0 5,300 6,000 4,600
30/12/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
29/12/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
26/12/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
25/12/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
24/12/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
23/12/2025 5,300 -0.8 (-13.11%) 200 1.06 0 0 6,100 7,000 5,200
22/12/2025 6,100 0 (0%) 500 3.05 0 0 6,100 7,000 5,200
19/12/2025 6,100 0.6 (10.91%) 100 0.61 0 0 5,500 6,300 4,700
18/12/2025 5,500 0.6 (12.24%) 100 0.55 0 0 4,900 5,600 4,200
17/12/2025 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
16/12/2025 4,900 0.6 (13.95%) 905 4.43 0 0 4,300 4,900 3,700
15/12/2025 4,300 -0.7 (-14.%) 2,000 8.6 0 0 5,000 5,700 4,300
12/12/2025 5,100 -0.7 (-12.07%) 700 3.51 0 0 5,800 6,600 5,000
11/12/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
10/12/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
09/12/2025 5,800 0 (0%) 200 1.15 0 0 5,800 6,600 5,000
08/12/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
05/12/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
04/12/2025 5,800 0.6 (11.54%) 2,301 13.35 0 0 5,200 5,900 4,500
03/12/2025 5,200 0.6 (13.04%) 100 0.52 0 0 4,600 5,200 4,000
02/12/2025 5,300 -0.1 (-1.85%) 3,200 14.79 0 0 5,400 6,200 4,600
01/12/2025 5,400 0 (0%) 1 0. 0 0 5,400 6,200 4,600
28/11/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
27/11/2025 5,400 0 (0%) 1 0.01 0 0 5,400 6,200 4,600
26/11/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
25/11/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
24/11/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
21/11/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
20/11/2025 5,400 0 (0%) 100 0.54 0 0 5,400 6,200 4,600
19/11/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
18/11/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
17/11/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
14/11/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600

Dữ liệu lịch sử - BSC

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