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
17/09/2026 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
16/09/2026 4,800 0.2 (4.35%) 100 0.48 0 0 4,600 5,000 4,200
15/09/2026 4,600 0.4 (9.52%) 100 0.46 0 0 4,200 4,600 3,800
14/09/2026 4,200 -0.2 (-4.55%) 501 2.1 0 0 4,400 4,800 4,000
11/09/2026 4,400 -0.4 (-8.33%) 500 2.2 0 0 4,800 5,200 4,400
10/09/2026 4,800 0.3 (6.67%) 100 0.48 0 0 4,500 4,900 4,100
09/09/2026 4,500 -0.3 (-6.25%) 1,050 4.74 0 0 4,800 5,200 4,400
08/09/2026 4,800 0 (0%) 1,100 4.98 0 0 4,800 5,200 4,400
07/09/2026 4,800 0 (0%) 3 0.01 0 0 4,800 5,200 4,400
04/09/2026 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
03/09/2026 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
28/08/2026 4,800 0 (0%) 100 0.48 0 0 4,800 5,200 4,400
27/08/2026 4,800 0 (0%) 100 0.48 0 0 4,800 5,200 4,400
26/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
25/08/2026 4,800 0.2 (4.35%) 4,500 21.6 0 0 4,600 5,000 4,200
24/08/2026 4,600 -0.2 (-4.17%) 2,000 9.2 0 0 4,800 5,200 4,400
21/08/2026 4,800 0.3 (6.67%) 100 0.48 0 0 4,500 4,900 4,100
20/08/2026 4,500 -0.3 (-6.25%) 1,500 6.75 0 0 4,800 5,200 4,400
19/08/2026 4,800 0.3 (6.67%) 101 0.48 0 0 4,500 4,900 4,100
18/08/2026 4,500 0 (0%) 409 1.84 0 0 4,500 4,900 4,100
17/08/2026 4,500 0 (0%) 1,700 7.65 0 0 4,500 4,900 4,100
14/08/2026 4,500 -0.3 (-6.25%) 19,505 87.77 0 0 4,800 5,200 4,400
13/08/2026 4,800 0 (0%) 100 0.48 0 0 4,800 5,200 4,400
12/08/2026 4,800 0 (0%) 2 0.01 0 0 4,800 5,200 4,400
11/08/2026 4,800 0 (0%) 3 0.01 0 0 4,800 5,200 4,400
10/08/2026 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
07/08/2026 4,800 0.3 (6.67%) 100 0.48 0 0 4,500 4,900 4,100
06/08/2026 4,500 0 (0%) 3,000 13.5 0 0 4,500 4,900 4,100
05/08/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
04/08/2026 4,500 -0.3 (-6.25%) 5,800 26.1 0 0 4,800 5,200 4,400
03/08/2026 4,800 0.1 (2.13%) 100 0.48 0 0 4,700 5,100 4,300
31/07/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
30/07/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
29/07/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
28/07/2026 4,700 -0.2 (-4.08%) 1,600 7.22 0 0 4,900 5,300 4,500
27/07/2026 4,900 0.4 (8.89%) 108 0.53 0 0 4,500 4,900 4,100
24/07/2026 4,500 0 (0%) 6,500 29.25 0 0 4,500 4,900 4,100
23/07/2026 4,500 0 (0%) 5 0.02 0 0 4,500 4,900 4,100
22/07/2026 4,500 0 (0%) 9,004 40.52 0 0 4,500 4,900 4,100
21/07/2026 4,500 0 (0%) 2,000 9 0 0 4,500 4,900 4,100
20/07/2026 4,500 0 (0%) 2,300 10.36 0 0 4,500 4,900 4,100
17/07/2026 4,500 -0.1 (-2.17%) 2,000 9 0 0 4,600 5,000 4,200
16/07/2026 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
15/07/2026 4,600 0.1 (2.22%) 7,500 34.4 0 0 4,500 4,900 4,100
14/07/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
13/07/2026 4,500 0 (0%) 3,700 16.65 0 0 4,500 4,900 4,100
10/07/2026 4,500 0 (0%) 4 0.02 0 0 4,500 4,900 4,100
09/07/2026 4,500 0 (0%) 4 0.02 0 0 4,500 4,900 4,100
08/07/2026 4,500 -0.1 (-2.17%) 2,000 9 0 0 4,600 5,000 4,200
07/07/2026 4,600 0 (0%) 11,300 52.16 0 0 4,600 5,000 4,200
06/07/2026 4,600 0 (0%) 2,000 9.2 0 0 4,600 5,000 4,200
03/07/2026 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
02/07/2026 4,600 -0.3 (-6.12%) 2,000 9.2 0 0 4,900 5,300 4,500
01/07/2026 4,900 0 (0%) 100 0.49 0 0 4,900 5,300 4,500
30/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,300 4,500
29/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,300 4,500
26/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,300 4,500
25/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,300 4,500
24/06/2026 4,900 0.4 (8.89%) 100 0.49 0 0 4,500 4,900 4,100
23/06/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
22/06/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
19/06/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
18/06/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
17/06/2026 4,500 0 (0%) 2,600 11.7 0 0 4,500 4,900 4,100
16/06/2026 4,500 -0.2 (-4.26%) 200 0.9 0 0 4,700 5,100 4,300
15/06/2026 4,700 0 (0%) 4 0.02 0 0 4,700 5,100 4,300
12/06/2026 4,700 0.3 (6.82%) 100 0.47 0 0 4,400 4,800 4,000
11/06/2026 4,400 0 (0%) 3,000 13.2 0 0 4,400 4,800 4,000
10/06/2026 4,400 -0.2 (-4.35%) 1,004 4.42 0 0 4,600 5,000 4,200
09/06/2026 4,600 -0.2 (-4.17%) 5,600 25.47 0 0 4,800 5,200 4,400
08/06/2026 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
05/06/2026 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
04/06/2026 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
03/06/2026 4,800 0.3 (6.67%) 5,229 25.1 0 0 4,500 4,900 4,100
02/06/2026 4,500 -0.3 (-6.25%) 2,005 9.02 0 0 4,800 5,200 4,400
01/06/2026 4,800 0.3 (6.67%) 2,505 11.06 0 0 4,500 4,900 4,100
29/05/2026 4,500 0 (0%) 800 3.6 0 0 4,500 4,900 4,100
28/05/2026 4,500 0 (0%) 1,600 7.2 0 0 4,500 4,900 4,100
27/05/2026 4,500 0 (0%) 300 1.35 0 0 4,500 4,900 4,100
26/05/2026 4,500 0 (0%) 303 1.38 0 0 4,500 4,900 4,100
25/05/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
22/05/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
21/05/2026 4,500 0.2 (4.65%) 100 0.45 0 0 4,300 4,700 3,900
20/05/2026 4,300 -0.1 (-2.27%) 200 0.9 0 0 4,400 4,800 4,000
19/05/2026 4,400 -0.2 (-4.35%) 6,000 26.4 0 0 4,600 5,000 4,200
18/05/2026 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
15/05/2026 4,600 -0.2 (-4.17%) 2,404 10.83 0 0 4,800 5,200 4,400
14/05/2026 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
13/05/2026 4,800 -0.1 (-2.04%) 200 0.96 0 0 4,900 5,300 4,500
12/05/2026 4,900 0.2 (4.26%) 103 0.5 0 0 4,700 5,100 4,300
11/05/2026 4,700 -0.5 (-9.62%) 20,100 94.51 0 0 5,200 5,700 4,700
08/05/2026 5,200 -0.2 (-3.7%) 300 1.56 0 0 5,400 5,900 4,900
07/05/2026 5,400 0.3 (5.88%) 5,600 25.84 0 0 5,100 5,600 4,600
06/05/2026 5,100 0 (0%) 27,100 126.22 0 0 5,100 5,600 4,600
05/05/2026 5,100 -0.4 (-7.27%) 800 4.08 0 0 5,500 6,000 5,000
04/05/2026 5,500 0.4 (7.84%) 100 0.55 0 0 5,100 5,600 4,600
29/04/2026 5,100 -0.5 (-8.93%) 2,200 11.22 0 0 5,600 6,100 5,100
28/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
24/04/2026 5,600 0 (0%) 6 0.03 0 0 5,600 6,100 5,100
23/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
22/04/2026 5,600 0 (0%) 2,506 14.09 0 0 5,600 6,100 5,100
21/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
20/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
17/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
16/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
15/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
14/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
13/04/2026 5,600 0.3 (5.66%) 500 2.64 0 0 5,300 5,800 4,800
10/04/2026 5,300 0 (0%) 702 3.57 0 0 5,300 5,800 4,800
09/04/2026 5,300 -0.3 (-5.36%) 200 1.08 0 0 5,600 6,100 5,100
08/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
07/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
06/04/2026 5,600 -0.1 (-1.75%) 500 2.8 0 0 5,700 6,200 5,200
03/04/2026 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
02/04/2026 5,700 0 (0%) 0 0 0 0 5,700 6,200 5,200
01/04/2026 5,700 0.4 (7.55%) 303 1.74 0 0 5,300 5,800 4,800
31/03/2026 5,300 0.3 (6%) 3,500 17.61 0 0 5,000 5,500 4,500
30/03/2026 5,000 -0.2 (-3.85%) 2,100 10.52 0 0 5,200 5,700 4,700
27/03/2026 5,200 0.2 (4%) 13,230 66.17 0 0 5,000 5,500 4,500
26/03/2026 5,000 0 (0%) 100 0.5 0 0 5,000 5,500 4,500
25/03/2026 5,000 -0.1 (-1.96%) 600 3 0 0 5,100 5,600 4,600
24/03/2026 5,100 -0.5 (-8.93%) 22,904 116.85 0 0 5,600 6,100 5,100
23/03/2026 5,600 0.5 (9.8%) 100 0.56 0 0 5,100 5,600 4,600
20/03/2026 5,100 0 (0%) 10,604 53.88 0 0 5,100 5,600 4,600
19/03/2026 5,100 -0.3 (-5.56%) 10,300 52.76 0 0 5,400 5,900 4,900
18/03/2026 5,400 0 (0%) 0 0 0 0 5,400 5,900 4,900
17/03/2026 5,400 0 (0%) 9,500 48.34 0 0 5,400 5,900 4,900

Dữ liệu lịch sử - BSC

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