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
23/06/2026 3,400 -0.5 (-12.82%) 1,100 3.8 0 0 3,900 4,400 3,400
22/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
19/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
18/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
17/06/2026 3,900 -0.1 (-2.5%) 117 0.46 0 0 4,000 4,600 3,400
16/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
15/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
12/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
11/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
10/06/2026 4,000 0 (0%) 2 0.01 0 0 4,000 4,600 3,400
09/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
08/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
05/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
04/06/2026 4,000 0 (0%) 2 0.01 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 (0%) 1 0. 0 0 4,000 4,600 3,400
01/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
29/05/2026 4,000 0 (0%) 4 0.01 0 0 4,000 4,600 3,400
28/05/2026 4,000 0 (0%) 2 0.01 0 0 4,000 4,600 3,400
27/05/2026 4,000 0.1 (2.56%) 101 0.4 0 0 3,900 4,400 3,400
26/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
25/05/2026 3,900 0.1 (2.63%) 100 0.39 0 0 3,800 4,300 3,300
22/05/2026 3,800 0 (0%) 604 2.27 0 0 3,800 4,300 3,300
21/05/2026 3,800 0 (0%) 1,307 4.91 0 0 3,800 4,300 3,300
20/05/2026 3,800 0.1 (2.7%) 900 3.43 0 0 3,700 4,200 3,200
19/05/2026 4,000 0.5 (14.29%) 304 1.11 0 0 3,500 4,000 3,000
18/05/2026 3,500 -0.5 (-12.5%) 12,100 42.56 0 0 4,000 4,600 3,400
15/05/2026 4,000 0 (0%) 1 0. 0 0 4,000 4,600 3,400
14/05/2026 4,000 0 (0%) 100 0.4 0 0 4,000 4,600 3,400
13/05/2026 4,000 0 (0%) 4 0.01 0 0 4,000 4,600 3,400
12/05/2026 4,000 0 (0%) 1 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%) 0 0 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 0.5 (14.29%) 427 1.69 0 0 3,500 4,000 3,000
05/05/2026 3,500 -0.3 (-7.89%) 4,000 14.12 0 0 3,800 4,300 3,300
04/05/2026 3,600 -0.3 (-7.69%) 2,300 8.67 0 0 3,900 4,400 3,400
29/04/2026 3,900 0 (0%) 1,000 3.9 0 0 3,900 4,400 3,400
28/04/2026 4,100 0.3 (7.89%) 300 1.18 0 0 3,800 4,300 3,300
24/04/2026 3,700 -0.1 (-2.63%) 2,000 7.56 0 0 3,800 4,300 3,300
23/04/2026 3,800 -0.2 (-5%) 3,600 13.74 0 0 4,000 4,600 3,400
22/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
21/04/2026 4,000 0 (0%) 20 0.07 0 0 4,000 4,600 3,400
20/04/2026 4,000 0 (0%) 2 0.01 0 0 4,000 4,600 3,400
17/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
16/04/2026 4,000 0.2 (5.26%) 101 0.4 0 0 3,800 4,300 3,300
15/04/2026 4,000 0.2 (5.26%) 621 2.35 0 0 3,800 4,300 3,300
14/04/2026 3,900 0.1 (2.63%) 2,343 8.81 0 0 3,800 4,300 3,300
13/04/2026 3,800 -0.1 (-2.56%) 600 2.29 0 0 3,900 4,400 3,400
10/04/2026 3,900 0.3 (8.33%) 1,505 5.8 0 0 3,600 4,100 3,100
09/04/2026 4,000 0 (0%) 43,500 157.36 0 0 4,000 4,600 3,400
08/04/2026 4,000 0 (0%) 106 0.42 0 0 4,000 4,600 3,400
07/04/2026 4,100 0.1 (2.5%) 7,001 28.33 0 0 4,000 4,600 3,400
06/04/2026 4,000 0 (0%) 17 0.07 0 0 4,000 4,600 3,400
03/04/2026 3,900 -0.1 (-2.5%) 3,501 13.89 0 0 4,000 4,600 3,400
02/04/2026 4,000 0 (0%) 1 0. 0 0 4,000 4,600 3,400
01/04/2026 4,000 0.4 (11.11%) 105 0.42 0 0 3,600 4,100 3,100
31/03/2026 3,700 0.1 (2.78%) 24,811 89.47 0 0 3,600 4,100 3,100
30/03/2026 3,600 0.1 (2.86%) 1,001 3.62 0 0 3,500 4,000 3,000
27/03/2026 3,900 0 (0%) 9,625 33.84 0 0 3,900 4,400 3,400
26/03/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
25/03/2026 3,900 0 (0%) 79 0.27 0 0 3,900 4,400 3,400
24/03/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
23/03/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
20/03/2026 3,900 0.3 (8.33%) 206 0.79 0 0 3,600 4,100 3,100
19/03/2026 3,600 -0.2 (-5.26%) 4,300 15.28 0 0 3,800 4,300 3,300
18/03/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
17/03/2026 3,800 0 (0%) 300 1.14 0 0 3,800 4,300 3,300
16/03/2026 3,800 0.1 (2.7%) 110 0.42 0 0 3,700 4,200 3,200
13/03/2026 3,700 0 (0%) 300 1.11 0 0 3,700 4,200 3,200
12/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
11/03/2026 3,700 0.2 (5.71%) 200 0.74 0 0 3,500 4,000 3,000
10/03/2026 3,600 0.3 (9.09%) 1,382 4.77 0 0 3,300 3,700 2,900
09/03/2026 3,400 -0.3 (-8.11%) 7,400 24.69 0 0 3,700 4,200 3,200
06/03/2026 3,800 0 (0%) 900 3.3 0 0 3,800 4,300 3,300
05/03/2026 3,700 0 (0%) 703 2.65 0 0 3,700 4,200 3,200
04/03/2026 3,600 -0.2 (-5.26%) 1,701 6.21 0 0 3,800 4,300 3,300
03/03/2026 3,800 0 (0%) 1 0. 0 0 3,800 4,300 3,300
02/03/2026 3,800 0 (0%) 1 0. 0 0 3,800 4,300 3,300
27/02/2026 3,800 -0.1 (-2.56%) 1,501 5.65 0 0 3,900 4,400 3,400
26/02/2026 3,900 0 (0%) 1 0. 0 0 3,900 4,400 3,400
25/02/2026 3,800 0 (0%) 5,308 20.48 0 0 3,800 4,300 3,300
24/02/2026 3,800 -0.1 (-2.56%) 3,400 12.92 0 0 3,900 4,400 3,400
23/02/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
13/02/2026 3,900 0.2 (5.41%) 1,603 6.19 0 0 3,700 4,200 3,200
12/02/2026 3,800 0 (0%) 1,400 5.13 0 0 3,800 4,300 3,300
11/02/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
10/02/2026 3,800 -0.1 (-2.56%) 100 0.38 0 0 3,900 4,400 3,400
09/02/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
06/02/2026 3,900 0 (0%) 20 0.08 0 0 3,900 4,400 3,400
05/02/2026 3,800 -0.1 (-2.56%) 700 2.71 0 0 3,900 4,400 3,400
04/02/2026 3,900 0 (0%) 2 0.01 0 0 3,900 4,400 3,400
03/02/2026 3,900 0.1 (2.63%) 700 2.71 0 0 3,800 4,300 3,300
02/02/2026 3,800 0 (0%) 7,602 28.53 0 0 3,800 4,300 3,300
30/01/2026 3,800 0.1 (2.7%) 1,600 6.08 0 0 3,700 4,200 3,200
29/01/2026 3,800 -0.1 (-2.56%) 3,214 11.97 0 0 3,900 4,400 3,400
28/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
27/01/2026 3,900 0.1 (2.63%) 500 1.95 0 0 3,800 4,300 3,300
26/01/2026 3,600 -0.2 (-5.26%) 15,000 57.13 0 0 3,800 4,300 3,300
23/01/2026 3,700 -0.2 (-5.13%) 7,800 29.35 0 0 3,900 4,400 3,400
22/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
21/01/2026 3,900 0.1 (2.63%) 300 1.17 0 0 3,800 4,300 3,300
20/01/2026 3,900 0.1 (2.63%) 1,610 6.08 0 0 3,800 4,300 3,300
19/01/2026 3,900 0.1 (2.63%) 7,700 29.51 0 0 3,800 4,300 3,300
16/01/2026 3,800 -0.1 (-2.56%) 26,607 101.35 0 0 3,900 4,400 3,400
15/01/2026 3,900 0 (0%) 500 1.95 0 0 3,900 4,400 3,400
14/01/2026 3,900 0 (0%) 100 0.39 0 0 3,900 4,400 3,400
13/01/2026 3,900 0 (0%) 2,700 10.43 0 0 3,900 4,400 3,400
12/01/2026 3,900 -0.1 (-2.5%) 1,100 4.29 0 0 4,000 4,600 3,400
09/01/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
08/01/2026 4,000 0 (0%) 3,000 11.9 0 0 4,000 4,600 3,400
07/01/2026 4,000 0 (0%) 2,000 8 0 0 4,000 4,600 3,400
06/01/2026 4,000 0 (0%) 1,000 4 0 0 4,000 4,600 3,400
05/01/2026 3,900 0 (0%) 4,826 19.13 0 0 3,900 4,400 3,400
31/12/2025 3,900 0 (0%) 600 2.35 0 0 3,900 4,400 3,400
30/12/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
29/12/2025 3,900 0 (0%) 3,500 13.7 0 0 3,900 4,400 3,400
26/12/2025 3,900 0 (0%) 1,601 6.24 0 0 3,900 4,400 3,400
25/12/2025 3,900 -0.1 (-2.5%) 1,000 3.9 0 0 4,000 4,600 3,400
24/12/2025 4,000 0 (0%) 1,100 4.4 0 0 4,000 4,600 3,400
23/12/2025 4,000 0.1 (2.56%) 100 0.4 0 0 3,900 4,400 3,400

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TỪ XUẤT KHẨU ĐẾN TIÊU DÙNG: CƠ HỘI ĐẦU TƯ NÀO CHO NỬA CUỐI 2026?
Liên kết nhanh