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
09/06/2026 3,700 0 (0%) 700 2.59 0 0 3,700 4,200 3,200
08/06/2026 3,700 0 (0%) 100 0.37 0 0 3,700 4,200 3,200
05/06/2026 3,700 0 (0%) 1,220 4.54 0 0 3,700 4,200 3,200
04/06/2026 3,700 -0.3 (-7.5%) 4,600 17.07 0 0 4,000 4,600 3,400
03/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
02/06/2026 4,000 0.3 (8.11%) 100 0.4 0 0 3,700 4,200 3,200
01/06/2026 3,700 -0.3 (-7.5%) 100 0.37 0 0 4,000 4,600 3,400
29/05/2026 4,000 0.1 (2.56%) 200 0.8 0 0 3,900 4,400 3,400
28/05/2026 3,900 0 (0%) 22 0.08 0 0 3,900 4,400 3,400
27/05/2026 3,900 -0.1 (-2.5%) 200 0.78 0 0 4,000 4,600 3,400
26/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
25/05/2026 4,000 0.4 (11.11%) 1,000 4 0 0 3,600 4,100 3,100
22/05/2026 4,000 0 (0%) 21,800 78.56 0 0 4,000 4,600 3,400
21/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
20/05/2026 4,000 0.3 (8.11%) 100 0.4 0 0 3,700 4,200 3,200
19/05/2026 3,700 -0.3 (-7.5%) 2,400 8.96 0 0 4,000 4,600 3,400
18/05/2026 4,000 0.3 (8.11%) 123 0.49 0 0 3,700 4,200 3,200
15/05/2026 3,700 -0.2 (-5.13%) 106 0.39 0 0 3,900 4,400 3,400
14/05/2026 3,900 0 (0%) 100 0.39 0 0 3,900 4,400 3,400
13/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
12/05/2026 3,900 0.3 (8.33%) 100 0.39 0 0 3,600 4,100 3,100
11/05/2026 3,600 -0.2 (-5.26%) 906 3.26 0 0 3,800 4,300 3,300
08/05/2026 3,700 0 (0%) 300 1.14 0 0 3,700 4,200 3,200
07/05/2026 3,700 -0.3 (-7.5%) 406 1.5 0 0 4,000 4,600 3,400
06/05/2026 4,000 0 (0%) 79 0.32 0 0 4,000 4,600 3,400
05/05/2026 4,000 0 (0%) 1 0. 0 0 4,000 4,600 3,400
04/05/2026 4,000 0 (0%) 100 0.4 0 0 4,000 4,600 3,400
29/04/2026 4,000 0.3 (8.11%) 100 0.4 0 0 3,700 4,200 3,200
28/04/2026 3,700 -0.3 (-7.5%) 302 1.12 0 0 4,000 4,600 3,400
24/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
23/04/2026 4,100 0 (0%) 401 1.59 0 0 4,100 4,700 3,500
22/04/2026 4,100 0.1 (2.5%) 1,101 4.51 0 0 4,000 4,600 3,400
21/04/2026 3,700 -0.3 (-7.5%) 1,604 6.46 0 0 4,000 4,600 3,400
20/04/2026 4,100 0.5 (13.89%) 920 3.7 0 0 3,600 4,100 3,100
17/04/2026 4,400 0.2 (4.76%) 4,200 15.3 0 0 4,200 4,800 3,600
16/04/2026 4,200 -0.3 (-6.67%) 101 0.42 0 0 4,500 5,100 3,900
15/04/2026 4,500 0.1 (2.27%) 610 2.74 0 0 4,400 5,000 3,800
14/04/2026 4,400 0 (0%) 10 0.04 0 0 4,400 5,000 3,800
13/04/2026 4,400 0.3 (7.32%) 703 3.06 0 0 4,100 4,700 3,500
10/04/2026 4,400 0.3 (7.32%) 2,600 10.6 0 0 4,100 4,700 3,500
09/04/2026 4,100 0 (0%) 1 0. 0 0 4,100 4,700 3,500
08/04/2026 4,200 0.1 (2.44%) 8,302 34.07 0 0 4,100 4,700 3,500
07/04/2026 4,100 0 (0%) 10 0.04 0 0 4,100 4,700 3,500
06/04/2026 4,100 0.1 (2.5%) 100 0.41 0 0 4,000 4,600 3,400
03/04/2026 3,700 -0.5 (-11.9%) 1,300 5.23 0 0 4,200 4,800 3,600
02/04/2026 4,200 0.2 (5%) 802 3.37 0 0 4,000 4,600 3,400
01/04/2026 4,000 -0.2 (-4.76%) 2,165 8.73 0 0 4,200 4,800 3,600
31/03/2026 3,700 -0.5 (-11.9%) 4,000 16.78 0 0 4,200 4,800 3,600
30/03/2026 4,100 0.4 (10.81%) 3,107 12.96 0 0 3,700 4,200 3,200
27/03/2026 3,600 -0.2 (-5.26%) 13,150 48.13 0 0 3,800 4,300 3,300
26/03/2026 3,800 -0.4 (-9.52%) 6,900 26.2 0 0 4,200 4,800 3,600
25/03/2026 4,200 0.1 (2.44%) 1,011 4.27 0 0 4,100 4,700 3,500
24/03/2026 4,200 0.3 (7.69%) 20,500 83.14 0 0 3,900 4,400 3,400
23/03/2026 3,900 0.5 (14.71%) 64,901 253.1 0 0 3,400 3,900 2,900
20/03/2026 3,400 -0.4 (-10.53%) 1,000 3.4 0 0 3,800 4,300 3,300
19/03/2026 3,800 0 (0%) 7 0.03 0 0 3,800 4,300 3,300
18/03/2026 3,800 0 (0%) 3 0.01 0 0 3,800 4,300 3,300
17/03/2026 3,900 0.3 (8.33%) 16,600 63.07 0 0 3,600 4,100 3,100
16/03/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
13/03/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
12/03/2026 3,800 0 (0%) 21,201 76.34 0 0 3,800 4,300 3,300
11/03/2026 3,800 0 (0%) 2 0.01 0 0 3,800 4,300 3,300
10/03/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
09/03/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
06/03/2026 3,800 0 (0%) 200 0.76 0 0 3,800 4,300 3,300
05/03/2026 3,800 0.2 (5.56%) 100 0.38 0 0 3,600 4,100 3,100
04/03/2026 3,700 0 (0%) 13,900 50.12 0 0 3,700 4,200 3,200
03/03/2026 4,000 0.4 (11.11%) 400 1.48 0 0 3,600 4,100 3,100
02/03/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
27/02/2026 4,000 -0.2 (-4.76%) 69,500 250.43 0 0 4,200 4,800 3,600
26/02/2026 4,200 0.2 (5%) 100 0.42 0 0 4,000 4,600 3,400
25/02/2026 4,000 0 (0%) 200 0.8 0 0 4,000 4,600 3,400
24/02/2026 4,300 0.3 (7.5%) 402 1.62 0 0 4,000 4,600 3,400
23/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
13/02/2026 4,300 0.4 (10.26%) 300 1.21 0 0 3,900 4,400 3,400
12/02/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
11/02/2026 4,500 0.5 (12.5%) 6,900 26.97 0 0 4,000 4,600 3,400
10/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
09/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
06/02/2026 4,000 0 (0%) 100 0.4 0 0 4,000 4,600 3,400
05/02/2026 4,000 0 (0%) 4 0.02 0 0 4,000 4,600 3,400
04/02/2026 4,000 0 (0%) 200 0.8 0 0 4,000 4,600 3,400
03/02/2026 4,400 0.4 (10%) 2,800 11.08 0 0 4,000 4,600 3,400
02/02/2026 4,000 -0.3 (-6.98%) 500 1.98 0 0 4,300 4,900 3,700
30/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
29/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
28/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
27/01/2026 4,300 0 (0%) 4 0.02 0 0 4,300 4,900 3,700
26/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
23/01/2026 4,300 0.2 (4.88%) 199 0.82 0 0 4,100 4,700 3,500
22/01/2026 4,300 0.2 (4.88%) 700 2.85 0 0 4,100 4,700 3,500
21/01/2026 4,100 0.1 (2.5%) 500 2.05 0 0 4,000 4,600 3,400
20/01/2026 4,000 0 (0%) 2 0.01 0 0 4,000 4,600 3,400
19/01/2026 4,000 -0.2 (-4.76%) 2,200 8.71 0 0 4,200 4,800 3,600
16/01/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
15/01/2026 4,200 0.1 (2.44%) 2,000 8.35 0 0 4,100 4,700 3,500
14/01/2026 4,100 0 (0%) 200 0.82 0 0 4,100 4,700 3,500
13/01/2026 4,100 0.2 (5.13%) 102 0.42 0 0 3,900 4,400 3,400
12/01/2026 4,200 0.1 (2.44%) 400 1.57 0 0 4,100 4,700 3,500
09/01/2026 4,100 0 (0%) 38 0.16 0 0 4,100 4,700 3,500
08/01/2026 4,100 0.3 (7.89%) 100 0.41 0 0 3,800 4,300 3,300
07/01/2026 3,800 -0.3 (-7.32%) 208 0.79 0 0 4,100 4,700 3,500
06/01/2026 4,000 -0.7 (-14.89%) 800 3.26 0 0 4,700 5,400 4,000
05/01/2026 4,700 0 (0%) 12 0.06 0 0 4,700 5,400 4,000
31/12/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
30/12/2025 4,600 0.5 (12.2%) 208 0.97 0 0 4,100 4,700 3,500
29/12/2025 4,200 0.1 (2.44%) 10,205 42.24 0 0 4,100 4,700 3,500
26/12/2025 4,000 0.2 (5.26%) 400 1.62 0 0 3,800 4,300 3,300
25/12/2025 3,800 -0.4 (-9.52%) 102 0.39 0 0 4,200 4,800 3,600
24/12/2025 4,300 0 (0%) 400 1.69 0 0 4,300 4,900 3,700
23/12/2025 4,400 0.4 (10%) 702 3.02 0 0 4,000 4,600 3,400
22/12/2025 4,100 0.5 (13.89%) 2,000 8 0 0 3,600 4,100 3,100
19/12/2025 4,300 0.2 (4.88%) 2,600 9.45 0 0 4,100 4,700 3,500
18/12/2025 4,100 -0.2 (-4.65%) 100 0.41 0 0 4,300 4,900 3,700
17/12/2025 4,300 0.3 (7.5%) 400 1.72 0 0 4,000 4,600 3,400
16/12/2025 4,300 -0.1 (-2.27%) 500 1.98 0 0 4,400 5,000 3,800
15/12/2025 4,400 0 (0%) 100 0.44 0 0 4,400 5,000 3,800
12/12/2025 4,400 0 (0%) 300 1.32 0 0 4,400 5,000 3,800
11/12/2025 4,400 0.1 (2.33%) 100 0.44 0 0 4,300 4,900 3,700
10/12/2025 4,400 0 (0%) 300 1.29 0 0 4,400 5,000 3,800
09/12/2025 4,400 0 (0%) 110 0.48 0 0 4,400 5,000 3,800

Dữ liệu lịch sử - BSC

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