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
03/08/2026 4,200 0 (0%) 1,200 5.04 0 0 4,200 4,800 3,600
31/07/2026 4,200 0.1 (2.44%) 210 0.88 0 0 4,100 4,700 3,500
30/07/2026 4,100 0 (0%) 300 1.23 0 0 4,100 4,700 3,500
29/07/2026 4,100 0 (0%) 800 3.28 0 0 4,100 4,700 3,500
28/07/2026 4,100 0.1 (2.5%) 900 3.69 0 0 4,000 4,600 3,400
27/07/2026 4,000 0.1 (2.56%) 2,711 10.88 0 0 3,900 4,400 3,400
24/07/2026 4,100 -0.2 (-4.65%) 5,719 22.25 0 0 4,300 4,900 3,700
23/07/2026 4,300 0 (0%) 501 2.13 0 0 4,300 4,900 3,700
22/07/2026 4,300 0 (0%) 435 1.89 0 0 4,300 4,900 3,700
21/07/2026 4,600 0.1 (2.22%) 507 2.17 0 0 4,500 5,100 3,900
20/07/2026 4,400 -0.2 (-4.35%) 1,300 5.84 0 0 4,600 5,200 4,000
17/07/2026 4,600 0.3 (6.98%) 106 0.48 0 0 4,300 4,900 3,700
16/07/2026 4,300 0 (0%) 515 2.21 0 0 4,300 4,900 3,700
15/07/2026 4,300 0 (0%) 600 2.59 0 0 4,300 4,900 3,700
14/07/2026 4,400 0 (0%) 301 1.3 0 0 4,400 5,000 3,800
13/07/2026 4,400 0 (0%) 9 0.04 0 0 4,400 5,000 3,800
10/07/2026 4,400 0 (0%) 109 0.48 0 0 4,400 5,000 3,800
09/07/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
08/07/2026 4,400 0 (0%) 200 0.87 0 0 4,400 5,000 3,800
07/07/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
06/07/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
03/07/2026 4,400 0.1 (2.33%) 100 0.44 0 0 4,300 4,900 3,700
02/07/2026 4,300 0 (0%) 1,900 8.17 0 0 4,300 4,900 3,700
01/07/2026 4,300 0 (0%) 5,001 21.5 0 0 4,300 4,900 3,700
30/06/2026 4,300 0 (0%) 120 0.52 0 0 4,300 4,900 3,700
29/06/2026 4,300 0 (0%) 1 0. 0 0 4,300 4,900 3,700
26/06/2026 4,300 0 (0%) 1,000 4.3 0 0 4,300 4,900 3,700
25/06/2026 4,500 0 (0%) 360 1.57 0 0 4,500 5,100 3,900
24/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
23/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
22/06/2026 4,500 0.1 (2.27%) 300 1.34 0 0 4,400 5,000 3,800
19/06/2026 4,500 0.1 (2.27%) 500 2.21 0 0 4,400 5,000 3,800
18/06/2026 4,400 0 (0%) 820 3.61 0 0 4,400 5,000 3,800
17/06/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
16/06/2026 4,400 0 (0%) 3 0.01 0 0 4,400 5,000 3,800
15/06/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
12/06/2026 4,400 0 (0%) 1 0. 0 0 4,400 5,000 3,800
11/06/2026 4,400 0 (0%) 2,101 9.24 0 0 4,400 5,000 3,800
10/06/2026 4,400 0 (0%) 6,700 29.2 0 0 4,400 5,000 3,800
09/06/2026 4,400 0 (0%) 1 0. 0 0 4,400 5,000 3,800
08/06/2026 4,400 0 (0%) 311 1.38 0 0 4,400 5,000 3,800
05/06/2026 5,000 0.5 (11.11%) 1,200 5.23 0 0 4,500 5,100 3,900
04/06/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
03/06/2026 4,500 0 (0%) 218 0.98 0 0 4,500 5,100 3,900
02/06/2026 4,500 -0.1 (-2.17%) 100 0.45 0 0 4,600 5,200 4,000
01/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
29/05/2026 4,600 0 (0%) 200 0.92 0 0 4,600 5,200 4,000
28/05/2026 4,700 0.2 (4.44%) 200 0.92 0 0 4,500 5,100 3,900
27/05/2026 4,900 0.1 (2.08%) 2,000 9.09 0 0 4,800 5,500 4,100
26/05/2026 4,800 0.2 (4.35%) 200 0.96 0 0 4,600 5,200 4,000
25/05/2026 4,800 0 (0%) 3,000 13.7 0 0 4,800 5,500 4,100
22/05/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
21/05/2026 4,800 0 (0%) 1,935 9.29 0 0 4,800 5,500 4,100
20/05/2026 4,800 -0.1 (-2.04%) 110 0.53 0 0 4,900 5,600 4,200
19/05/2026 4,900 -0.1 (-2%) 200 0.98 0 0 5,000 5,700 4,300
18/05/2026 5,000 0 (0%) 3,200 16 0 0 5,000 5,700 4,300
15/05/2026 5,100 0.2 (4.08%) 1,394 6.93 0 0 4,900 5,600 4,200
14/05/2026 4,800 0 (0%) 4,000 19.54 0 0 4,800 5,500 4,100
13/05/2026 4,800 0 (0%) 19,152 92.17 0 0 4,800 5,500 4,100
12/05/2026 4,800 -0.1 (-2.04%) 400 1.92 0 0 4,900 5,600 4,200
11/05/2026 4,800 0.2 (4.35%) 5,120 24.94 0 0 4,600 5,200 4,000
08/05/2026 4,600 0.1 (2.22%) 1,721 7.94 0 0 4,500 5,100 3,900
07/05/2026 4,600 0.1 (2.22%) 9,900 44.41 0 0 4,500 5,100 3,900
06/05/2026 4,500 0.3 (7.14%) 610 2.75 0 0 4,200 4,800 3,600
05/05/2026 4,200 -0.4 (-8.7%) 4,302 18.04 0 0 4,600 5,200 4,000
04/05/2026 4,600 0.4 (9.52%) 200 0.92 0 0 4,200 4,800 3,600
29/04/2026 4,100 0 (0%) 700 2.93 0 0 4,100 4,700 3,500
28/04/2026 4,300 0.1 (2.38%) 9,203 38.15 0 0 4,200 4,800 3,600
24/04/2026 4,200 0.1 (2.44%) 220 0.92 0 0 4,100 4,700 3,500
23/04/2026 4,100 0 (0%) 2,400 9.84 0 0 4,100 4,700 3,500
22/04/2026 4,100 0 (0%) 2,700 11.07 0 0 4,100 4,700 3,500
21/04/2026 4,100 -0.1 (-2.38%) 7,100 29.19 0 0 4,200 4,800 3,600
20/04/2026 4,500 0.2 (4.65%) 2,400 10.12 0 0 4,300 4,900 3,700
17/04/2026 4,300 0 (0%) 1,300 5.59 0 0 4,300 4,900 3,700
16/04/2026 4,200 -0.2 (-4.55%) 4,800 20.54 0 0 4,400 5,000 3,800
15/04/2026 4,500 0 (0%) 700 3.11 0 0 4,500 5,100 3,900
14/04/2026 4,500 0.2 (4.65%) 111 0.5 0 0 4,300 4,900 3,700
13/04/2026 4,300 0 (0%) 200 0.86 0 0 4,300 4,900 3,700
10/04/2026 4,400 0.1 (2.33%) 800 3.46 0 0 4,300 4,900 3,700
09/04/2026 4,300 -0.1 (-2.27%) 3,301 14.29 0 0 4,400 5,000 3,800
08/04/2026 4,400 0.1 (2.33%) 1,201 5.27 0 0 4,300 4,900 3,700
07/04/2026 4,100 -0.2 (-4.65%) 3,145 13.53 0 0 4,300 4,900 3,700
06/04/2026 4,000 -0.7 (-14.89%) 14,840 63.95 0 0 4,700 5,400 4,000
03/04/2026 4,500 -0.3 (-6.25%) 14,802 68.94 0 0 4,800 5,500 4,100
02/04/2026 4,800 0 (0%) 2,456 11.74 0 0 4,800 5,500 4,100
01/04/2026 5,000 0.2 (4.17%) 11,605 55.84 0 0 4,800 5,500 4,100
31/03/2026 4,700 0.1 (2.17%) 27,703 132.69 0 0 4,600 5,200 4,000
30/03/2026 4,500 0 (0%) 3,213 14.87 0 0 4,500 5,100 3,900
27/03/2026 4,500 -0.1 (-2.17%) 5,100 22.95 0 0 4,600 5,200 4,000
26/03/2026 4,900 0 (0%) 6,900 31.61 0 0 4,900 5,600 4,200
25/03/2026 4,900 0 (0%) 600 2.94 0 0 4,900 5,600 4,200
24/03/2026 4,900 0.1 (2.08%) 104 0.51 0 0 4,800 5,500 4,100
23/03/2026 4,700 -0.2 (-4.08%) 6,600 31.85 0 0 4,900 5,600 4,200
20/03/2026 4,900 0 (0%) 2 0.01 0 0 4,900 5,600 4,200
19/03/2026 4,900 0 (0%) 100 0.49 0 0 4,900 5,600 4,200
18/03/2026 4,900 -0.2 (-3.92%) 1,500 7.33 0 0 5,100 5,800 4,400
17/03/2026 5,000 -0.1 (-1.96%) 536 2.71 0 0 5,100 5,800 4,400
16/03/2026 5,100 0.2 (4.08%) 101 0.51 0 0 4,900 5,600 4,200
13/03/2026 4,900 0 (0%) 2,300 11.27 0 0 4,900 5,600 4,200
12/03/2026 4,700 -0.2 (-4.08%) 1,800 8.75 0 0 4,900 5,600 4,200
11/03/2026 4,900 0 (0%) 504 2.47 0 0 4,900 5,600 4,200
10/03/2026 5,000 0.2 (4.17%) 1,600 7.79 0 0 4,800 5,500 4,100
09/03/2026 4,800 -0.4 (-7.69%) 4,650 22.53 0 0 5,200 5,900 4,500
06/03/2026 5,100 -0.1 (-1.92%) 3,700 19.12 0 0 5,200 5,900 4,500
05/03/2026 5,100 -0.2 (-3.77%) 5,402 28.02 0 0 5,300 6,000 4,600
04/03/2026 5,300 -0.1 (-1.85%) 3,500 18.58 0 0 5,400 6,200 4,600
03/03/2026 5,500 -0.1 (-1.79%) 2,100 11.35 0 0 5,600 6,400 4,800
02/03/2026 5,500 -0.1 (-1.79%) 1,626 9.08 0 0 5,600 6,400 4,800
27/02/2026 5,400 -0.1 (-1.82%) 11,100 62.53 0 0 5,500 6,300 4,700
26/02/2026 5,500 0 (0%) 434 2.5 0 0 5,500 6,300 4,700
25/02/2026 5,500 0 (0%) 3,200 17.59 0 0 5,500 6,300 4,700
24/02/2026 5,500 -0.1 (-1.79%) 8,400 46.17 0 0 5,600 6,400 4,800
23/02/2026 5,600 0.2 (3.7%) 1,731 9.69 0 0 5,400 6,200 4,600
13/02/2026 5,400 -0.3 (-5.26%) 4,002 21.66 0 0 5,700 6,500 4,900
12/02/2026 5,700 0.2 (3.64%) 100 0.57 0 0 5,500 6,300 4,700
11/02/2026 5,500 -0.1 (-1.79%) 1,000 5.53 0 0 5,600 6,400 4,800
10/02/2026 5,500 -0.2 (-3.51%) 802 4.51 0 0 5,700 6,500 4,900
09/02/2026 5,600 0.1 (1.82%) 2,432 13.78 0 0 5,500 6,300 4,700
06/02/2026 5,400 0 (0%) 700 3.84 0 0 5,400 6,200 4,600
05/02/2026 5,400 -0.2 (-3.57%) 12,501 67.47 0 0 5,600 6,400 4,800
04/02/2026 5,700 0 (0%) 820 4.6 0 0 5,700 6,500 4,900
03/02/2026 5,600 -0.1 (-1.75%) 2,800 16.02 0 0 5,700 6,500 4,900

Dữ liệu lịch sử - BSC

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