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
16/09/2026 3,160 -0.2 (-5.95%) 100 0.32 0 0 3,360 3,590 3,130
15/09/2026 3,360 0 (0%) 0 0 0 0 3,360 3,590 3,130
14/09/2026 3,360 0 (0%) 0 0 0 0 3,360 3,590 3,130
11/09/2026 3,360 -0.03 (-0.88%) 500 1.6 0 0 3,390 3,620 3,160
10/09/2026 3,390 0.19 (5.94%) 1,700 5.76 0 0 3,200 3,420 2,980
09/09/2026 3,200 0 (0%) 100 0.32 0 0 3,200 3,420 2,980
08/09/2026 3,200 0 (0%) 0 0 0 0 3,200 3,420 2,980
07/09/2026 3,200 -0.16 (-4.76%) 300 0.97 0 0 3,360 3,590 3,130
04/09/2026 3,360 0 (0%) 100 0.34 0 0 3,360 3,590 3,130
03/09/2026 3,360 0 (0%) 0 0 0 0 3,360 3,590 3,130
28/08/2026 3,360 -0.09 (-2.61%) 200 0.66 0 0 3,450 3,690 3,210
27/08/2026 3,450 0 (0%) 0 0 0 0 3,450 3,690 3,210
26/08/2026 3,450 0 (0%) 300 1.01 0 0 3,450 3,690 3,210
25/08/2026 3,450 0 (0%) 0 0 0 0 3,450 3,690 3,210
24/08/2026 3,450 -0.05 (-1.43%) 300 1.04 0 0 3,500 3,740 3,260
21/08/2026 3,500 0 (0%) 0 0 0 0 3,500 3,740 3,260
20/08/2026 3,500 0 (0%) 0 0 0 0 3,500 3,740 3,260
19/08/2026 3,500 0 (0%) 0 0 0 0 3,500 3,740 3,260
18/08/2026 3,500 0 (0%) 0 0 0 0 3,500 3,740 3,260
17/08/2026 3,500 0 (0%) 0 0 0 0 3,500 3,740 3,260
14/08/2026 3,500 0 (0%) 0 0 0 0 3,500 3,740 3,260
13/08/2026 3,500 0 (0%) 300 1.05 0 0 3,500 3,740 3,260
12/08/2026 3,500 0 (0%) 500 1.75 0 0 3,500 3,740 3,260
11/08/2026 3,500 -0.15 (-4.11%) 200 0.7 0 0 3,650 3,900 3,400
10/08/2026 3,650 0 (0%) 0 0 0 0 3,650 3,900 3,400
07/08/2026 3,650 0 (0%) 0 0 0 0 3,650 3,900 3,400
06/08/2026 3,650 0 (0%) 0 0 0 0 3,650 3,900 3,400
05/08/2026 3,650 0 (0%) 0 0 0 0 3,650 3,900 3,400
04/08/2026 3,650 0 (0%) 400 1.46 0 0 3,650 3,900 3,400
03/08/2026 3,650 0.07 (1.96%) 300 1.05 0 0 3,580 3,830 3,330
31/07/2026 3,580 0 (0%) 0 0 0 0 3,580 3,830 3,330
30/07/2026 3,580 0 (0%) 100 0.36 0 0 3,580 3,830 3,330
29/07/2026 3,580 0.22 (6.55%) 100 0.36 0 0 3,360 3,590 3,130
28/07/2026 3,360 -0.24 (-6.67%) 5,800 19.45 0 0 3,600 3,850 3,350
27/07/2026 3,600 0 (0%) 0 0 0 0 3,600 3,850 3,350
24/07/2026 3,600 0 (0%) 500 1.74 0 0 3,600 3,850 3,350
23/07/2026 3,600 -0.1 (-2.7%) 2,500 9 0 0 3,700 3,950 3,450
22/07/2026 3,700 0.2 (5.71%) 1,600 5.69 0 0 3,500 3,740 3,260
21/07/2026 3,500 -0.2 (-5.41%) 3,000 10.5 0 0 3,700 3,950 3,450
20/07/2026 3,700 0 (0%) 0 0 0 0 3,700 3,950 3,450
17/07/2026 3,700 0.03 (0.82%) 200 0.74 0 0 3,670 3,920 3,420
16/07/2026 3,670 0.09 (2.51%) 600 2.18 0 0 3,580 3,830 3,330
15/07/2026 3,580 -0.22 (-5.79%) 4,500 16.04 0 0 3,800 4,060 3,540
14/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,060 3,540
13/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,060 3,540
10/07/2026 3,800 -0.02 (-0.52%) 500 1.88 0 0 3,820 4,080 3,560
09/07/2026 3,820 0.07 (1.87%) 9,200 33.74 0 0 3,750 4,010 3,490
08/07/2026 3,750 0.05 (1.35%) 1,800 6.43 0 0 3,700 3,950 3,450
07/07/2026 3,700 -0.04 (-1.07%) 700 2.59 0 0 3,740 4,000 3,480
06/07/2026 3,740 -0.01 (-0.27%) 1,100 3.88 0 0 3,750 4,010 3,490
03/07/2026 3,750 0 (0%) 0 0 0 0 3,750 4,010 3,490
02/07/2026 3,750 -0.05 (-1.32%) 400 1.5 0 0 3,800 4,060 3,540
01/07/2026 3,800 0 (0%) 0 0 0 0 3,800 4,060 3,540
30/06/2026 3,800 0 (0%) 0 0 0 0 3,800 4,060 3,540
29/06/2026 3,800 0.07 (1.88%) 100 0.38 0 0 3,730 3,990 3,470
26/06/2026 3,730 0 (0%) 0 0 0 0 3,730 3,990 3,470
25/06/2026 3,730 0 (0%) 0 0 0 0 3,730 3,990 3,470
24/06/2026 3,730 0 (0%) 0 0 0 0 3,730 3,990 3,470
23/06/2026 3,730 -0.09 (-2.36%) 1,400 5.35 0 0 3,820 4,080 3,560
22/06/2026 3,820 0 (0%) 0 0 0 0 3,820 4,080 3,560
19/06/2026 3,820 0.01 (0.26%) 1,100 4.18 0 0 3,810 4,070 3,550
18/06/2026 3,810 0.06 (1.6%) 600 2.26 0 0 3,750 4,010 3,490
17/06/2026 3,750 -0.08 (-2.09%) 3,000 11.25 0 0 3,830 4,090 3,570
16/06/2026 3,830 -0.01 (-0.26%) 600 2.3 0 0 3,840 4,100 3,580
15/06/2026 3,840 -0.03 (-0.78%) 800 3. 0 0 3,870 4,140 3,600
12/06/2026 3,870 0 (0%) 0 0 0 0 3,870 4,140 3,600
11/06/2026 3,870 0 (0%) 0 0 0 0 3,870 4,140 3,600
10/06/2026 3,870 0.08 (2.11%) 4,000 15.02 0 0 3,790 4,050 3,530
09/06/2026 3,790 -0.04 (-1.04%) 1,400 5.3 0 0 3,830 4,090 3,570
08/06/2026 3,830 0 (0%) 1,200 4.56 0 0 3,830 4,090 3,570
05/06/2026 3,830 -0.02 (-0.52%) 3,700 13.77 0 0 3,850 4,110 3,590
04/06/2026 3,850 0 (0%) 0 0 0 0 3,850 4,110 3,590
03/06/2026 3,850 0 (0%) 500 1.89 0 0 3,850 4,110 3,590
02/06/2026 3,850 -0.03 (-0.77%) 1,100 4.12 0 0 3,880 4,150 3,610
01/06/2026 3,880 0 (0%) 0 0 0 0 3,880 4,150 3,610
29/05/2026 3,880 0.15 (4.02%) 900 3.5 0 0 3,730 3,990 3,470
28/05/2026 3,730 -0.12 (-3.12%) 800 3.05 0 0 3,850 4,110 3,590
27/05/2026 3,850 -0.04 (-1.03%) 900 3.43 0 0 3,890 4,160 3,620
26/05/2026 3,890 0 (0%) 0 0 0 0 3,890 4,160 3,620
25/05/2026 3,890 0 (0%) 0 0 0 0 3,890 4,160 3,620
22/05/2026 3,890 -0.01 (-0.26%) 1,300 4.89 0 0 3,900 4,170 3,630
21/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,170 3,630
20/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,170 3,630
19/05/2026 3,900 0.06 (1.56%) 25,500 99.41 0 0 3,840 4,100 3,580
18/05/2026 3,840 -0.01 (-0.26%) 300 1.14 0 0 3,850 4,110 3,590
15/05/2026 3,850 0 (0%) 700 2.67 0 0 3,850 4,110 3,590
14/05/2026 3,850 0.05 (1.32%) 8,700 33.06 0 0 3,800 4,060 3,540
13/05/2026 3,800 -0.05 (-1.3%) 1,100 4.19 0 0 3,850 4,110 3,590
12/05/2026 3,850 -0.06 (-1.53%) 8,400 31.16 0 0 3,910 4,180 3,640
11/05/2026 3,910 0 (0%) 0 0 0 0 3,910 4,180 3,640
08/05/2026 3,910 -0.01 (-0.26%) 400 1.53 0 0 3,920 4,190 3,650
07/05/2026 3,920 -0.04 (-1.01%) 800 3.09 0 0 3,960 4,230 3,690
06/05/2026 3,960 0.11 (2.86%) 2,300 8.75 0 0 3,850 4,110 3,590
05/05/2026 3,850 -0.09 (-2.28%) 1,300 5.01 0 0 3,940 4,210 3,670
04/05/2026 3,940 0 (0%) 100 0.39 0 0 3,940 4,210 3,670
29/04/2026 3,940 0.14 (3.68%) 100 0.39 0 0 3,800 4,060 3,540
28/04/2026 3,800 -0.19 (-4.76%) 1,100 4.18 0 0 3,990 4,260 3,720
24/04/2026 3,990 0.07 (1.79%) 900 3.56 0 0 3,920 4,190 3,650
23/04/2026 3,920 -0.02 (-0.51%) 200 0.78 0 0 3,940 4,210 3,670
22/04/2026 3,940 0.12 (3.14%) 5,100 20.1 0 0 3,820 4,080 3,560
21/04/2026 3,820 0 (0%) 5,500 20.81 0 0 3,820 4,080 3,560
20/04/2026 3,820 -0.16 (-4.02%) 700 2.67 0 0 3,980 4,250 3,710
17/04/2026 3,980 0 (0%) 0 0 0 0 3,980 4,250 3,710
16/04/2026 3,980 0 (0%) 0 0 0 0 3,980 4,250 3,710
15/04/2026 3,980 0.07 (1.79%) 6,400 25.14 0 0 3,910 4,180 3,640
14/04/2026 3,910 0.01 (0.26%) 12,300 47.92 0 0 3,900 4,170 3,630
13/04/2026 3,900 0.06 (1.56%) 24,200 92.73 0 0 3,840 4,100 3,580
10/04/2026 3,840 0.04 (1.05%) 900 3.46 0 0 3,800 4,060 3,540
09/04/2026 3,800 0 (0%) 20,800 78.84 0 0 3,800 4,060 3,540
08/04/2026 3,800 0.04 (1.06%) 7,100 26.73 0 0 3,760 4,020 3,500
07/04/2026 3,760 0.01 (0.27%) 11,600 43.57 0 0 3,750 4,010 3,490
06/04/2026 3,750 0.05 (1.35%) 300 1.13 0 0 3,700 3,950 3,450
03/04/2026 3,700 -0.09 (-2.37%) 42,100 155.78 0 0 3,790 4,050 3,530
02/04/2026 3,790 -0.01 (-0.26%) 19,200 72.98 0 0 3,800 4,060 3,540
01/04/2026 3,800 0.05 (1.33%) 5,800 22.04 0 0 3,750 4,010 3,490
31/03/2026 3,750 0.05 (1.35%) 37,300 140.12 0 0 3,700 3,950 3,450
30/03/2026 3,700 -0.1 (-2.63%) 700 2.59 0 0 3,800 4,060 3,540
27/03/2026 3,800 0.04 (1.06%) 10,000 37.51 0 0 3,760 4,020 3,500
26/03/2026 3,760 0 (0%) 1,600 6.01 0 0 3,760 4,020 3,500
25/03/2026 3,760 -0.04 (-1.05%) 2,200 8.28 0 0 3,800 4,060 3,540
24/03/2026 3,800 0.05 (1.33%) 6,800 24.26 0 0 3,750 4,010 3,490
23/03/2026 3,750 0 (0%) 300 1.13 0 0 3,750 4,010 3,490
20/03/2026 3,750 0 (0%) 800 2.97 0 0 3,750 4,010 3,490
19/03/2026 3,750 -0.05 (-1.32%) 300 1.13 0 0 3,800 4,060 3,540
18/03/2026 3,800 -0.07 (-1.81%) 6,100 23.18 0 0 3,870 4,140 3,600
17/03/2026 3,870 -0.02 (-0.51%) 1,400 5.36 0 0 3,890 4,160 3,620
16/03/2026 3,890 0 (0%) 1,300 5.06 0 0 3,890 4,160 3,620

Dữ liệu lịch sử - BSC

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