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
17/06/2026 5,100 0 (0%) 3,201 16.03 0 0 5,100 5,600 4,600
16/06/2026 5,100 0 (0%) 1,500 7.52 0 0 5,100 5,600 4,600
15/06/2026 5,100 0 (0%) 5,300 26.53 0 0 5,100 5,600 4,600
12/06/2026 5,100 0 (0%) 1,228 6.15 0 0 5,100 5,600 4,600
11/06/2026 5,100 0 (0%) 6,100 30.58 0 0 5,100 5,600 4,600
10/06/2026 5,100 0 (0%) 2,600 13.04 0 0 5,100 5,600 4,600
09/06/2026 5,100 0.1 (2%) 17,504 87.55 0 0 5,000 5,500 4,500
08/06/2026 5,000 -0.1 (-1.96%) 702 3.51 0 0 5,100 5,600 4,600
05/06/2026 5,100 0 (0%) 8 0.04 0 0 5,100 5,600 4,600
04/06/2026 5,100 0 (0%) 25,350 124.7 0 0 5,100 5,600 4,600
03/06/2026 5,100 -0.1 (-1.92%) 14,700 74.2 0 0 5,200 5,700 4,700
02/06/2026 5,200 0 (0%) 2,253 11.51 0 0 5,200 5,700 4,700
01/06/2026 5,200 0 (0%) 4 0.02 0 0 5,200 5,700 4,700
29/05/2026 5,200 0.1 (1.96%) 8,305 41.82 0 0 5,100 5,600 4,600
28/05/2026 5,100 -0.1 (-1.92%) 5,600 28.57 0 0 5,200 5,700 4,700
27/05/2026 5,200 0 (0%) 936 4.78 0 0 5,200 5,700 4,700
26/05/2026 5,200 0 (0%) 16,200 82.65 0 0 5,200 5,700 4,700
25/05/2026 5,200 0 (0%) 204 1.05 0 0 5,200 5,700 4,700
22/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
21/05/2026 5,200 0.1 (1.96%) 20,768 105.58 0 0 5,100 5,600 4,600
20/05/2026 5,100 -0.1 (-1.92%) 3,201 16.03 0 0 5,200 5,700 4,700
19/05/2026 5,200 0 (0%) 1,121 5.71 0 0 5,200 5,700 4,700
18/05/2026 5,200 0 (0%) 301 1.57 0 0 5,200 5,700 4,700
15/05/2026 5,200 0 (0%) 100 0.52 0 0 5,200 5,700 4,700
14/05/2026 5,200 0 (0%) 7,306 37.29 0 0 5,200 5,700 4,700
13/05/2026 5,200 0.1 (1.96%) 1,104 5.64 0 0 5,100 5,600 4,600
12/05/2026 5,100 0 (0%) 561 2.86 0 0 5,100 5,600 4,600
11/05/2026 5,100 -0.1 (-1.92%) 4,311 22.04 0 0 5,200 5,700 4,700
08/05/2026 5,200 0 (0%) 2,350 11.96 0 0 5,200 5,700 4,700
07/05/2026 5,200 0 (0%) 10,352 51.82 0 0 5,200 5,700 4,700
06/05/2026 5,200 0 (0%) 2,606 13.24 0 0 5,200 5,700 4,700
05/05/2026 5,200 0 (0%) 12,928 65.25 0 0 5,200 5,700 4,700
04/05/2026 5,200 0 (0%) 2,055 10.55 0 0 5,200 5,700 4,700
29/04/2026 5,200 0 (0%) 501 2.57 0 0 5,200 5,700 4,700
28/04/2026 5,200 0 (0%) 7,901 39.64 0 0 5,200 5,700 4,700
24/04/2026 5,200 0 (0%) 1,420 7.16 0 0 5,200 5,700 4,700
23/04/2026 5,200 0 (0%) 404 2.08 0 0 5,200 5,700 4,700
22/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
21/04/2026 5,200 0 (0%) 2,209 11.29 0 0 5,200 5,700 4,700
20/04/2026 5,200 0.1 (1.96%) 31,541 160.8 0 0 5,100 5,600 4,600
17/04/2026 5,100 0 (0%) 1,700 8.55 0 0 5,100 5,600 4,600
16/04/2026 5,100 0 (0%) 3,200 16.03 0 0 5,100 5,600 4,600
15/04/2026 5,100 0 (0%) 2,827 14.27 0 0 5,100 5,600 4,600
14/04/2026 5,100 0 (0%) 15,429 78.59 0 0 5,100 5,600 4,600
13/04/2026 5,100 0 (0%) 232 1.17 0 0 5,100 5,600 4,600
10/04/2026 5,100 0 (0%) 700 3.52 0 0 5,100 5,600 4,600
09/04/2026 5,100 0 (0%) 10 0.05 0 0 5,100 5,600 4,600
08/04/2026 5,100 0.1 (2%) 4,800 24.33 0 0 5,000 5,500 4,500
07/04/2026 5,000 -0.1 (-1.96%) 700 3.51 0 0 5,100 5,600 4,600
06/04/2026 5,100 0 (0%) 2,233 10.98 0 0 5,100 5,600 4,600
03/04/2026 5,100 0 (0%) 202 1.02 0 0 5,100 5,600 4,600
02/04/2026 5,100 0 (0%) 5,918 29.61 0 0 5,100 5,600 4,600
01/04/2026 5,100 0 (0%) 900 4.53 0 0 5,100 5,600 4,600
31/03/2026 5,100 0 (0%) 12,809 64.1 0 0 5,100 5,600 4,600
30/03/2026 5,100 0 (0%) 3,300 16.35 0 0 5,100 5,600 4,600
27/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
26/03/2026 5,100 0 (0%) 16,871 84.34 0 0 5,100 5,600 4,600
25/03/2026 5,100 0.1 (2%) 12,415 62.99 0 0 5,000 5,500 4,500
24/03/2026 5,000 0.1 (2.04%) 21,500 107.15 0 0 4,900 5,300 4,500
23/03/2026 4,900 -0.3 (-5.77%) 18,502 91.67 0 0 5,200 5,700 4,700
20/03/2026 5,200 0 (0%) 11,364 58.8 0 0 5,200 5,700 4,700
19/03/2026 5,200 0.1 (1.96%) 15,350 79.03 0 0 5,100 5,600 4,600
18/03/2026 5,100 0 (0%) 11,000 55.85 0 0 5,100 5,600 4,600
17/03/2026 5,100 0 (0%) 12,700 66.03 0 0 5,100 5,600 4,600
16/03/2026 5,100 0 (0%) 84,696 425.76 0 0 5,100 5,600 4,600
13/03/2026 5,100 0 (0%) 4,519 23.06 0 0 5,100 5,600 4,600
12/03/2026 5,100 -0.1 (-1.92%) 1,631 8.25 0 0 5,200 5,700 4,700
11/03/2026 5,200 0.1 (1.96%) 6,204 31.82 0 0 5,100 5,600 4,600
10/03/2026 5,100 0.1 (2%) 900 4.54 0 0 5,000 5,500 4,500
09/03/2026 5,000 -0.2 (-3.85%) 32,531 160.36 0 0 5,200 5,700 4,700
06/03/2026 5,200 -0.1 (-1.89%) 25,900 132.19 0 0 5,300 5,800 4,800
05/03/2026 5,300 0 (0%) 38,128 195.53 0 0 5,300 5,800 4,800
04/03/2026 5,300 0 (0%) 128,088 670.27 0 0 5,300 5,800 4,800
03/03/2026 5,300 0 (0%) 20,960 111.05 0 0 5,300 5,800 4,800
02/03/2026 5,300 -0.1 (-1.85%) 28,501 150. 0 0 5,400 5,900 4,900
27/02/2026 5,400 0 (0%) 6,000 31.88 0 0 5,400 5,900 4,900
26/02/2026 5,400 0 (0%) 16,600 88.04 0 0 5,400 5,900 4,900
25/02/2026 5,400 0.1 (1.89%) 21,705 115.21 0 0 5,300 5,800 4,800
24/02/2026 5,300 -0.1 (-1.85%) 7,800 41.45 0 0 5,400 5,900 4,900
23/02/2026 5,400 0 (0%) 7,807 41.51 0 0 5,400 5,900 4,900
13/02/2026 5,400 0 (0%) 12,587 66.91 0 0 5,400 5,900 4,900
12/02/2026 5,400 0 (0%) 20,843 110.54 0 0 5,400 5,900 4,900
11/02/2026 5,400 0.1 (1.89%) 7,407 39.24 0 0 5,300 5,800 4,800
10/02/2026 5,300 0 (0%) 7,350 38.97 0 0 5,300 5,800 4,800
09/02/2026 5,300 0 (0%) 6,317 33.49 0 0 5,300 5,800 4,800
06/02/2026 5,300 -0.1 (-1.85%) 11,739 62.25 0 0 5,400 5,900 4,900
05/02/2026 5,400 0 (0%) 48,394 256.41 0 0 5,400 5,900 4,900
04/02/2026 5,400 0 (0%) 6,401 33.82 0 0 5,400 5,900 4,900
03/02/2026 5,400 0 (0%) 1,700 9.03 0 0 5,400 5,900 4,900
02/02/2026 5,400 0.1 (1.89%) 51,046 272.88 0 0 5,300 5,800 4,800
30/01/2026 5,300 -0.1 (-1.85%) 36,603 194.02 0 0 5,400 5,900 4,900
29/01/2026 5,400 0 (0%) 2,100 11.14 0 0 5,400 5,900 4,900
28/01/2026 5,400 0 (0%) 6,150 32.67 0 0 5,400 5,900 4,900
27/01/2026 5,400 -0.1 (-1.82%) 25,100 133.15 0 0 5,500 6,000 5,000
26/01/2026 5,500 0 (0%) 23,200 124.95 0 0 5,500 6,000 5,000
23/01/2026 5,500 0 (0%) 48,672 264.69 0 0 5,500 6,000 5,000
22/01/2026 5,500 0 (0%) 7,483 40.53 0 0 5,500 6,000 5,000
21/01/2026 5,500 0.1 (1.85%) 101,755 562.75 0 0 5,400 5,900 4,900
20/01/2026 5,400 0 (0%) 18,647 99.29 0 0 5,400 5,900 4,900
19/01/2026 5,400 0 (0%) 25,413 134.73 125,000 675 5,400 5,900 4,900
16/01/2026 5,400 0 (0%) 15,902 85.75 0 0 5,400 5,900 4,900
15/01/2026 5,400 0 (0%) 13,000 69.02 0 0 5,400 5,900 4,900
14/01/2026 5,400 0.1 (1.89%) 11,669 61.94 0 0 5,300 5,800 4,800
13/01/2026 5,300 -0.1 (-1.85%) 13,310 70.56 0 0 5,400 5,900 4,900
12/01/2026 5,400 0 (0%) 15,111 79.79 0 0 5,400 5,900 4,900
09/01/2026 5,400 0 (0%) 810 4.32 0 0 5,400 5,900 4,900
08/01/2026 5,400 0 (0%) 15,832 83.99 0 0 5,400 5,900 4,900
07/01/2026 5,400 0 (0%) 13,402 71.1 0 0 5,400 5,900 4,900
06/01/2026 5,400 0 (0%) 6,000 31.75 0 0 5,400 5,900 4,900
05/01/2026 5,400 0 (0%) 800 4.32 0 0 5,400 5,900 4,900
31/12/2025 5,400 0 (0%) 9 0.05 0 0 5,400 5,900 4,900
30/12/2025 5,400 0 (0%) 0 0 0 0 5,400 5,900 4,900
29/12/2025 5,400 0 (0%) 2,200 11.68 0 0 5,400 5,900 4,900
26/12/2025 5,400 0 (0%) 201 1.08 0 0 5,400 5,900 4,900
25/12/2025 5,400 0.1 (1.89%) 7,853 41.65 0 0 5,300 5,800 4,800
24/12/2025 5,300 -0.1 (-1.85%) 8,300 44.19 0 0 5,400 5,900 4,900
23/12/2025 5,400 0 (0%) 13,400 71.07 0 0 5,400 5,900 4,900
22/12/2025 5,400 0 (0%) 15,400 81.66 125,000 675 5,400 5,900 4,900
19/12/2025 5,400 0 (0%) 0 0 0 0 5,400 5,900 4,900
18/12/2025 5,400 0 (0%) 100 0.54 0 0 5,400 5,900 4,900
17/12/2025 5,400 -0.1 (-1.82%) 28,100 149.11 0 0 5,500 6,000 5,000

Dữ liệu lịch sử - BSC

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