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
29/10/2026 4,880 0 (0%) 0 0 0 0 4,880 0 0
28/10/2026 4,880 -0.13 (-2.59%) 3,804,900 18,656.48 0 0 5,010 5,360 4,660
27/10/2026 5,010 -0.19 (-3.65%) 2,821,200 14,396.84 0 0 5,200 5,560 4,840
26/10/2026 5,200 0 (0%) 4,256,700 22,296.91 0 0 5,200 5,560 4,840
23/10/2026 5,200 -0.06 (-1.14%) 2,468,300 12,858.57 5,600,000 29,344 5,260 5,620 4,900
22/10/2026 5,260 0.02 (0.38%) 2,674,100 14,055.09 14,400,000 75,456 5,240 5,600 4,880
21/10/2026 5,240 0.34 (6.94%) 6,567,900 33,992.91 0 0 4,900 5,240 4,560
20/10/2026 4,900 -0.06 (-1.21%) 1,066,800 5,221.9 0 0 4,960 5,300 4,620
19/10/2026 4,960 0 (0%) 1,553,700 7,769.18 0 0 4,960 5,300 4,620
16/10/2026 4,960 0.04 (0.81%) 1,366,500 6,766.38 0 0 4,920 5,260 4,580
15/10/2026 4,920 0.07 (1.44%) 1,302,800 6,422.91 0 0 4,850 5,180 4,520
14/10/2026 4,850 -0.03 (-0.61%) 1,011,100 4,886.03 0 0 4,880 5,220 4,540
13/10/2026 4,880 -0.08 (-1.61%) 1,111,900 5,500.08 0 0 4,960 5,300 4,620
12/10/2026 4,960 0.04 (0.81%) 1,424,400 7,108.42 0 0 4,920 5,260 4,580
09/10/2026 4,920 0.06 (1.23%) 1,434,900 6,993.51 2,317,000 10,472.84 4,860 5,200 4,520
08/10/2026 4,860 -0.18 (-3.57%) 694,700 3,424.07 20,600,000 103,000 5,040 5,390 4,690
07/10/2026 5,040 0.15 (3.07%) 4,355,200 21,413.68 0 0 4,890 5,230 4,550
06/10/2026 4,890 0.09 (1.88%) 1,722,100 8,156.54 0 0 4,800 5,130 4,470
05/10/2026 4,800 -0.08 (-1.64%) 1,360,400 6,576.49 0 0 4,880 5,220 4,540
02/10/2026 4,880 -0.19 (-3.75%) 1,461,500 7,286.04 0 0 5,070 5,420 4,720
01/10/2026 5,070 -0.04 (-0.78%) 1,144,400 5,857.87 0 0 5,110 5,460 4,760
30/09/2026 5,110 -0.1 (-1.92%) 1,740,700 8,992.69 0 0 5,210 5,570 4,850
29/09/2026 5,210 -0.09 (-1.7%) 1,279,600 6,752.99 0 0 5,300 5,670 4,930
28/09/2026 5,300 -0.16 (-2.93%) 1,859,000 9,870.15 0 0 5,460 5,840 5,080
25/09/2026 5,460 -0.17 (-3.02%) 1,701,400 9,356.53 0 0 5,630 6,020 5,240
24/09/2026 5,630 -0.07 (-1.23%) 2,402,100 13,304.7 0 0 5,700 6,090 5,310
23/09/2026 5,700 0.22 (4.01%) 1,844,700 10,222.43 0 0 5,480 5,860 5,100
22/09/2026 5,480 0.03 (0.55%) 636,500 3,477.99 0 0 5,450 5,830 5,070
21/09/2026 5,450 -0.05 (-0.91%) 1,341,000 7,439.84 0 0 5,500 5,880 5,120
18/09/2026 5,500 0.08 (1.48%) 1,158,000 6,351.24 0 0 5,420 5,790 5,050
17/09/2026 5,420 0.07 (1.31%) 1,313,100 7,185.29 0 0 5,350 5,720 4,980
16/09/2026 5,350 -0.13 (-2.37%) 756,800 4,076.51 0 0 5,480 5,860 5,100
15/09/2026 5,480 -0.12 (-2.14%) 1,030,800 5,677.57 0 0 5,600 5,990 5,210
14/09/2026 5,600 0.2 (3.7%) 1,990,100 10,725.86 0 0 5,400 5,770 5,030
11/09/2026 5,400 -0.22 (-3.91%) 2,469,200 13,541.95 0 0 5,620 6,010 5,230
10/09/2026 5,620 0 (0%) 1,298,800 7,265.16 0 0 5,620 6,010 5,230
09/09/2026 5,620 -0.14 (-2.43%) 1,323,300 7,506.77 0 0 5,760 6,160 5,360
08/09/2026 5,760 0.05 (0.88%) 1,800,000 10,281.25 0 0 5,710 6,100 5,320
07/09/2026 5,710 -0.09 (-1.55%) 2,590,500 14,872.07 0 0 5,800 6,200 5,400
04/09/2026 5,800 -0.05 (-0.85%) 1,983,700 11,577.89 0 0 5,850 6,250 5,450
03/09/2026 5,850 -0.22 (-3.62%) 2,937,500 17,358.76 0 0 6,070 6,490 5,650
28/08/2026 6,070 0 (0%) 2,296,500 13,850.72 0 0 6,070 6,490 5,650
27/08/2026 6,070 -0.09 (-1.46%) 3,642,100 22,012.89 0 0 6,160 6,590 5,730
26/08/2026 6,160 -0.09 (-1.44%) 4,524,400 27,752.55 0 0 6,250 6,680 5,820
25/08/2026 6,250 -0.1 (-1.57%) 3,206,700 20,139.76 0 0 6,350 6,790 5,910
24/08/2026 6,350 0.41 (6.9%) 4,753,100 29,447.73 0 0 5,940 6,350 5,530
21/08/2026 5,940 0.17 (2.95%) 2,052,400 12,060.06 0 0 5,770 6,170 5,370
20/08/2026 5,770 -0.08 (-1.37%) 742,300 4,301.62 0 0 5,850 6,250 5,450
19/08/2026 5,850 0 (0%) 1,352,700 7,823.95 0 0 5,850 6,250 5,450
18/08/2026 5,850 -0.16 (-2.66%) 1,066,600 6,290.37 0 0 6,010 6,430 5,590
17/08/2026 6,010 0.01 (0.17%) 1,119,600 6,670.84 0 0 6,000 6,420 5,580
14/08/2026 6,000 0.16 (2.74%) 2,069,400 12,211.62 0 0 5,840 6,240 5,440
13/08/2026 5,840 -0.19 (-3.15%) 1,723,600 10,218.04 0 0 6,030 6,450 5,610
12/08/2026 6,030 0.04 (0.67%) 1,758,200 10,640 0 0 5,990 6,400 5,580
11/08/2026 5,990 0.07 (1.18%) 2,514,700 15,011.8 0 0 5,920 6,330 5,510
10/08/2026 5,920 0.03 (0.51%) 2,152,900 12,684.41 0 0 5,890 6,300 5,480
07/08/2026 5,890 0.01 (0.17%) 2,012,600 11,767.27 0 0 5,880 6,290 5,470
06/08/2026 5,880 0.05 (0.86%) 1,168,700 6,820.11 0 0 5,830 6,230 5,430
05/08/2026 5,830 -0.05 (-0.85%) 3,592,900 21,166.1 0 0 5,880 6,290 5,470
04/08/2026 5,880 -0.15 (-2.49%) 1,604,700 9,521.76 0 0 6,030 6,450 5,610
03/08/2026 6,030 0.28 (4.87%) 1,843,600 10,961.04 0 0 5,750 6,150 5,350
31/07/2026 5,750 -0.18 (-3.04%) 2,163,000 12,580.95 0 0 5,930 6,340 5,520
30/07/2026 5,930 0.22 (3.85%) 2,219,600 13,029.89 0 0 5,710 6,100 5,320
29/07/2026 5,710 0.05 (0.88%) 1,076,800 6,157.37 0 0 5,660 6,050 5,270
28/07/2026 5,660 0.05 (0.89%) 1,667,600 9,601.42 0 0 5,610 6,000 5,220
27/07/2026 5,610 -0.26 (-4.43%) 1,517,100 8,829.24 0 0 5,870 6,280 5,460
24/07/2026 5,870 0.07 (1.21%) 980,800 5,692.89 0 0 5,800 6,200 5,400
23/07/2026 5,800 -0.14 (-2.36%) 2,480,600 14,500.08 54,000 298.62 5,940 6,350 5,530
22/07/2026 5,940 -0.21 (-3.41%) 1,943,300 11,724.01 200,000 1,258 6,150 6,580 5,720
21/07/2026 6,150 -0.09 (-1.44%) 1,777,800 10,847.19 0 0 6,240 6,670 5,810
20/07/2026 6,240 -0.46 (-6.87%) 2,228,500 14,064. 200,000 1,248 6,700 7,160 6,240
17/07/2026 6,700 -0.14 (-2.05%) 1,189,800 7,937.54 0 0 6,840 7,310 6,370
16/07/2026 6,840 -0.12 (-1.72%) 2,500,100 16,577.43 0 0 6,960 7,440 6,480
15/07/2026 6,960 -0.22 (-3.06%) 857,100 6,041.6 0 0 7,180 7,680 6,680
14/07/2026 7,180 0.17 (2.43%) 1,824,900 12,946.31 0 0 7,010 7,500 6,520
13/07/2026 7,010 -0.02 (-0.28%) 1,206,300 8,485.01 0 0 7,030 7,520 6,540
10/07/2026 7,030 0.07 (1.01%) 1,530,100 10,880.39 0 0 6,960 7,440 6,480
09/07/2026 6,960 -0.15 (-2.11%) 839,500 5,873.47 0 0 7,110 7,600 6,620
08/07/2026 7,110 0.16 (2.3%) 1,272,500 8,942.24 0 0 6,950 7,430 6,470
07/07/2026 6,950 0.14 (2.06%) 1,171,100 8,011.67 0 0 6,810 7,280 6,340
06/07/2026 6,810 -0.32 (-4.49%) 1,421,800 9,876.38 0 0 7,130 7,620 6,640
03/07/2026 7,130 0 (0%) 1,569,000 11,110.84 0 0 7,130 7,620 6,640
02/07/2026 7,130 -0.08 (-1.11%) 1,160,400 8,311.02 0 0 7,210 7,710 6,710
01/07/2026 7,210 -0.07 (-0.96%) 823,400 5,955.54 0 0 7,280 7,780 6,780
30/06/2026 7,280 0.09 (1.25%) 838,900 6,061.15 0 0 7,190 7,690 6,690
29/06/2026 7,190 0.03 (0.42%) 1,362,300 9,699.36 0 0 7,160 7,660 6,660
26/06/2026 7,160 -0.07 (-0.97%) 686,300 4,923.41 0 0 7,230 7,730 6,730
25/06/2026 7,230 -0.07 (-0.96%) 1,151,100 8,371.74 0 0 7,300 7,810 6,790
24/06/2026 7,300 0.05 (0.69%) 1,139,400 8,260.45 0 0 7,250 7,750 6,750
23/06/2026 7,250 -0.09 (-1.23%) 1,425,100 10,411.64 0 0 7,340 7,850 6,830
22/06/2026 7,340 -0.11 (-1.48%) 962,300 7,094.37 0 0 7,450 7,970 6,930
19/06/2026 7,450 -0.15 (-1.97%) 1,297,400 9,871.06 0 0 7,600 8,130 7,070
18/06/2026 7,600 0.02 (0.26%) 975,200 7,413.86 0 0 7,580 8,110 7,050
17/06/2026 7,580 -0.01 (-0.13%) 1,580,400 12,089.73 0 0 7,590 8,120 7,060
16/06/2026 7,590 0.23 (3.13%) 2,105,800 15,841.89 0 0 7,360 7,870 6,850
15/06/2026 7,360 0.06 (0.82%) 1,131,200 8,298.84 0 0 7,300 7,810 6,790
12/06/2026 7,300 -0.16 (-2.14%) 1,014,300 7,485.3 0 0 7,460 7,980 6,940
11/06/2026 7,460 -0.04 (-0.53%) 972,700 7,198.73 0 0 7,500 8,020 6,980
10/06/2026 7,500 0.2 (2.74%) 2,012,900 15,076.55 0 0 7,300 7,810 6,790
09/06/2026 7,300 0.05 (0.69%) 938,800 6,778.71 0 0 7,250 7,750 6,750
08/06/2026 7,250 -0.05 (-0.68%) 1,667,000 11,899.58 0 0 7,300 7,810 6,790
05/06/2026 7,300 -0.12 (-1.62%) 2,332,500 16,985.53 0 0 7,420 7,930 6,910
04/06/2026 7,420 -0.16 (-2.11%) 1,368,600 10,201.9 0 0 7,580 8,110 7,050
03/06/2026 7,580 0.08 (1.07%) 1,369,900 10,245.31 0 0 7,500 8,020 6,980
02/06/2026 7,500 -0.13 (-1.7%) 2,598,400 19,458.79 0 0 7,630 8,160 7,100
01/06/2026 7,630 0.07 (0.93%) 1,237,700 9,418.5 0 0 7,560 8,080 7,040
29/05/2026 7,560 -0.08 (-1.05%) 2,279,200 17,443.74 0 0 7,640 8,170 7,110
28/05/2026 7,640 -0.41 (-5.09%) 3,658,700 28,712.9 0 0 8,050 8,610 7,490
27/05/2026 8,050 -0.1 (-1.23%) 1,934,600 15,645.44 0 0 8,150 8,720 7,580
26/05/2026 8,150 0.03 (0.37%) 2,739,400 22,753.29 0 0 8,120 8,680 7,560
25/05/2026 8,120 0.04 (0.5%) 1,343,600 10,901.68 0 0 8,080 8,640 7,520
22/05/2026 8,080 0 (0%) 2,629,900 20,985.88 0 0 8,080 8,640 7,520
21/05/2026 8,080 -0.14 (-1.7%) 2,916,800 23,424.4 0 0 8,220 8,790 7,650
20/05/2026 8,220 -0.28 (-3.29%) 7,737,000 62,252.45 0 0 8,500 9,090 7,910
19/05/2026 8,500 0.02 (0.24%) 5,156,000 43,100.22 0 0 8,480 9,070 7,890
18/05/2026 8,480 -0.02 (-0.24%) 3,033,900 25,917.08 0 0 8,500 9,090 7,910
15/05/2026 8,500 0.42 (5.2%) 7,491,600 63,321.57 0 0 8,080 8,640 7,520
14/05/2026 8,080 -0.2 (-2.42%) 3,091,500 25,176.22 0 0 8,280 8,850 7,710
13/05/2026 8,280 0.08 (0.98%) 6,710,900 55,817.81 0 0 8,200 8,770 7,630
12/05/2026 8,200 0.53 (6.91%) 3,815,900 30,971.45 0 0 7,670 8,200 7,140
11/05/2026 7,670 0.05 (0.66%) 2,955,600 22,626.36 0 0 7,620 8,150 7,090
08/05/2026 7,620 -0.06 (-0.78%) 3,491,100 26,533.36 0 0 7,680 8,210 7,150
07/05/2026 7,680 -0.16 (-2.04%) 3,219,800 25,299.37 0 0 7,840 8,380 7,300
06/05/2026 7,840 0.03 (0.38%) 4,080,600 31,655.24 0 0 7,810 8,350 7,270
05/05/2026 7,810 -0.06 (-0.76%) 5,260,100 42,104.85 0 0 7,870 8,420 7,320
04/05/2026 7,870 0.51 (6.93%) 7,427,300 58,163.92 0 0 7,360 7,870 6,850
29/04/2026 7,360 0.16 (2.22%) 2,283,800 16,819.59 0 0 7,200 7,700 6,700

Dữ liệu lịch sử - BSC

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