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
28/10/2026 4,700 0 (0%) 1,000 4.7 0 0 4,700 5,400 4,000
27/10/2026 4,700 0 (0%) 1 0.01 0 0 4,700 5,400 4,000
26/10/2026 4,700 -0.1 (-2.08%) 9,410 44.57 0 0 4,800 5,500 4,100
23/10/2026 4,800 0 (0%) 1,079 5.17 0 0 4,800 5,500 4,100
22/10/2026 4,800 -0.1 (-2.04%) 12,700 60.57 0 0 4,900 5,600 4,200
21/10/2026 5,000 0.1 (2.04%) 3,950 19.52 0 0 4,900 5,600 4,200
20/10/2026 4,900 0 (0%) 1,380 6.76 0 0 4,900 5,600 4,200
19/10/2026 4,900 0 (0%) 37 0.18 0 0 4,900 5,600 4,200
16/10/2026 4,900 0 (0%) 826 4.08 0 0 4,900 5,600 4,200
15/10/2026 4,900 0 (0%) 37 0.17 0 0 4,900 5,600 4,200
14/10/2026 4,900 0 (0%) 1,329 6.51 0 0 4,900 5,600 4,200
13/10/2026 4,900 0 (0%) 1,000 4.9 0 0 4,900 5,600 4,200
12/10/2026 4,900 0 (0%) 3,000 14.7 0 0 4,900 5,600 4,200
09/10/2026 4,900 0 (0%) 1,900 9.32 0 0 4,900 5,600 4,200
08/10/2026 4,900 0 (0%) 1,524 7.52 0 0 4,900 5,600 4,200
07/10/2026 4,900 0 (0%) 5,317 26.05 0 0 4,900 5,600 4,200
06/10/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
05/10/2026 4,900 0 (0%) 31 0.15 0 0 4,900 5,600 4,200
02/10/2026 4,900 0 (0%) 7 0.03 0 0 4,900 5,600 4,200
01/10/2026 4,900 -0.1 (-2%) 400 1.96 0 0 5,000 5,700 4,300
30/09/2026 5,000 0.3 (6.38%) 800 4 0 0 4,700 5,400 4,000
29/09/2026 4,900 0 (0%) 3,107 14.7 0 0 4,900 5,600 4,200
28/09/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
25/09/2026 4,800 -0.2 (-4%) 2,300 11.24 0 0 5,000 5,700 4,300
24/09/2026 5,000 0.1 (2.04%) 1,319 6.59 0 0 4,900 5,600 4,200
23/09/2026 4,800 -0.2 (-4%) 2,633 12.85 0 0 5,000 5,700 4,300
22/09/2026 5,000 -0.1 (-1.96%) 1,001 5. 0 0 5,100 5,800 4,400
21/09/2026 5,100 0.1 (2%) 1,018 5.15 0 0 5,000 5,700 4,300
18/09/2026 5,000 0.2 (4.17%) 130 0.64 0 0 4,800 5,500 4,100
17/09/2026 4,800 0 (0%) 500 2.4 0 0 4,800 5,500 4,100
16/09/2026 4,800 -0.2 (-4%) 1,100 5.28 0 0 5,000 5,700 4,300
15/09/2026 5,000 0 (0%) 11,200 56 0 0 5,000 5,700 4,300
14/09/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
11/09/2026 5,000 0 (0%) 220 1.09 0 0 5,000 5,700 4,300
10/09/2026 5,000 0 (0%) 300 1.5 0 0 5,000 5,700 4,300
09/09/2026 5,000 0 (0%) 500 2.5 0 0 5,000 5,700 4,300
08/09/2026 5,000 0 (0%) 135 0.68 0 0 5,000 5,700 4,300
07/09/2026 5,000 0 (0%) 1,103 5.52 0 0 5,000 5,700 4,300
04/09/2026 5,000 0 (0%) 20 0.1 0 0 5,000 5,700 4,300
03/09/2026 5,000 0.2 (4.17%) 126 0.63 0 0 4,800 5,500 4,100
28/08/2026 4,800 0 (0%) 5,706 27.42 0 0 4,800 5,500 4,100
27/08/2026 4,800 -0.2 (-4%) 4,560 21.88 0 0 5,000 5,700 4,300
26/08/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
25/08/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
24/08/2026 5,000 0 (0%) 6,400 32 0 0 5,000 5,700 4,300
21/08/2026 5,000 0 (0%) 16 0.08 0 0 5,000 5,700 4,300
20/08/2026 5,000 0 (0%) 200 1 0 0 5,000 5,700 4,300
19/08/2026 5,000 0 (0%) 101 0.51 0 0 5,000 5,700 4,300
18/08/2026 5,000 0 (0%) 11,801 59.16 0 0 5,000 5,700 4,300
17/08/2026 5,000 -0.2 (-3.85%) 3,832 19.31 0 0 5,200 5,900 4,500
14/08/2026 5,200 -0.1 (-1.89%) 401 2.08 0 0 5,300 6,000 4,600
13/08/2026 5,300 0 (0%) 1,101 5.86 0 0 5,300 6,000 4,600
12/08/2026 5,300 0.1 (1.92%) 200 1.06 0 0 5,200 5,900 4,500
11/08/2026 5,300 0.1 (1.92%) 1,300 6.78 0 0 5,200 5,900 4,500
10/08/2026 5,200 0.1 (1.96%) 100 0.52 0 0 5,100 5,800 4,400
07/08/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
06/08/2026 5,100 -0.3 (-5.56%) 4,000 20.46 0 0 5,400 6,200 4,600
05/08/2026 5,400 0.3 (5.88%) 3,900 21.09 0 0 5,100 5,800 4,400
04/08/2026 5,100 -0.2 (-3.77%) 1,600 8.17 0 0 5,300 6,000 4,600
03/08/2026 5,400 0.3 (5.88%) 200 1.05 0 0 5,100 5,800 4,400
31/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
30/07/2026 5,500 0.4 (7.84%) 6,320 32.27 0 0 5,100 5,800 4,400
29/07/2026 5,100 -0.2 (-3.77%) 9,300 47.22 0 0 5,300 6,000 4,600
28/07/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
27/07/2026 5,600 0 (0%) 8,200 43.34 0 0 5,600 6,400 4,800
24/07/2026 5,600 0 (0%) 4,103 22.98 0 0 5,600 6,400 4,800
23/07/2026 5,600 0 (0%) 3,200 17.92 0 0 5,600 6,400 4,800
22/07/2026 5,600 0 (0%) 4,800 26.88 0 0 5,600 6,400 4,800
21/07/2026 5,600 -0.4 (-6.67%) 2,700 15.09 0 0 6,000 6,900 5,100
20/07/2026 6,000 0 (0%) 304 1.83 0 0 6,000 6,900 5,100
17/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
16/07/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
15/07/2026 6,000 -0.1 (-1.64%) 4,200 25.06 0 0 6,100 7,000 5,200
14/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
13/07/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
10/07/2026 6,100 0.4 (7.02%) 900 5.49 0 0 5,700 6,500 4,900
09/07/2026 6,100 0.7 (12.96%) 1,414 8.12 0 0 5,400 6,200 4,600
08/07/2026 5,600 -0.4 (-6.67%) 500 2.69 0 0 6,000 6,900 5,100
07/07/2026 5,900 0.1 (1.72%) 2,400 14.32 0 0 5,800 6,600 5,000
06/07/2026 5,800 0 (0%) 2,502 14.41 0 0 5,800 6,600 5,000
03/07/2026 5,800 -0.4 (-6.45%) 111 0.65 0 0 6,200 7,100 5,300
02/07/2026 6,200 -0.3 (-4.62%) 1,901 11.79 0 0 6,500 7,400 5,600
01/07/2026 6,500 0 (0%) 12 0.08 0 0 6,500 7,400 5,600
30/06/2026 6,500 0.4 (6.56%) 300 1.95 0 0 6,100 7,000 5,200
29/06/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
26/06/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
25/06/2026 6,100 0 (0%) 10 0.06 0 0 6,100 7,000 5,200
24/06/2026 6,100 0 (0%) 1,056 6.43 0 0 6,100 7,000 5,200
23/06/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
22/06/2026 6,100 0 (0%) 2 0.01 0 0 6,100 7,000 5,200
19/06/2026 6,100 0 (0%) 30 0.18 0 0 6,100 7,000 5,200
18/06/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
17/06/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
16/06/2026 6,200 0.2 (3.33%) 3,830 23.35 0 0 6,000 6,900 5,100
15/06/2026 6,000 0 (0%) 1,000 6 0 0 6,000 6,900 5,100
12/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
11/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
10/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
09/06/2026 6,000 0 (0%) 4 0.02 0 0 6,000 6,900 5,100
08/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
05/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
04/06/2026 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
03/06/2026 6,000 0 (0%) 16 0.1 0 0 6,000 6,900 5,100
02/06/2026 6,000 -0.1 (-1.64%) 1,400 8.44 0 0 6,100 7,000 5,200
01/06/2026 6,100 -0.2 (-3.17%) 100 0.61 0 0 6,300 7,200 5,400
29/05/2026 6,300 0 (0%) 81 0.49 0 0 6,300 7,200 5,400
28/05/2026 6,200 0.5 (8.77%) 9,204 57.58 0 0 5,700 6,500 4,900
27/05/2026 5,600 -0.2 (-3.45%) 2,457 13.88 0 0 5,800 6,600 5,000
26/05/2026 5,800 0 (0%) 200 1.16 0 0 5,800 6,600 5,000
25/05/2026 5,800 0 (0%) 505 2.93 0 0 5,800 6,600 5,000
22/05/2026 5,800 0 (0%) 1,610 9.4 0 0 5,800 6,600 5,000
21/05/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
20/05/2026 5,600 -0.5 (-8.2%) 6,033 35.16 0 0 6,100 7,000 5,200
19/05/2026 6,100 0 (0%) 10,000 61 0 0 6,100 7,000 5,200
18/05/2026 6,100 0 (0%) 2,500 15.25 0 0 6,100 7,000 5,200
15/05/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
14/05/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
13/05/2026 6,100 0 (0%) 3,800 23.18 0 0 6,100 7,000 5,200
12/05/2026 6,100 0 (0%) 7,311 44.4 0 0 6,100 7,000 5,200
11/05/2026 6,100 0.1 (1.67%) 5,500 33.55 0 0 6,000 6,900 5,100
08/05/2026 6,100 -0.2 (-3.17%) 12,575 75.74 0 0 6,300 7,200 5,400
07/05/2026 6,300 0.1 (1.61%) 100 0.63 0 0 6,200 7,100 5,300
06/05/2026 6,200 0 (0%) 2,000 12.4 0 0 6,200 7,100 5,300
05/05/2026 6,100 -0.8 (-11.59%) 1,400 8.61 0 0 6,900 7,900 5,900
04/05/2026 6,900 0 (0%) 60 0.4 0 0 6,900 7,900 5,900
29/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
28/04/2026 6,900 0 (0%) 93 0.57 0 0 6,900 7,900 5,900

Dữ liệu lịch sử - BSC

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