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
25/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
24/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
23/06/2026 3,900 0 (0%) 100 0.39 0 0 3,900 4,400 3,400
22/06/2026 3,400 -0.6 (-15%) 500 1.97 0 0 4,000 4,600 3,400
19/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
18/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
17/06/2026 4,000 0 (0%) 0 0 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 -0.2 (-4.76%) 147 0.59 0 0 4,200 4,800 3,600
12/06/2026 4,200 0 (0%) 47 0.19 0 0 4,200 4,800 3,600
11/06/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
10/06/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
09/06/2026 4,200 0 (0%) 1 0. 0 0 4,200 4,800 3,600
08/06/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
05/06/2026 4,200 0 (0%) 500 2.1 0 0 4,200 4,800 3,600
04/06/2026 4,200 0 (0%) 100 0.42 0 0 4,200 4,800 3,600
03/06/2026 4,200 0.2 (5%) 100 0.42 0 0 4,000 4,600 3,400
02/06/2026 4,000 0 (0%) 4 0.02 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%) 0 0 0 0 4,000 4,600 3,400
28/05/2026 4,000 -0.5 (-11.11%) 702 2.81 0 0 4,500 5,100 3,900
27/05/2026 4,500 0 (0%) 1 0. 0 0 4,500 5,100 3,900
26/05/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
25/05/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
22/05/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
21/05/2026 4,500 0.5 (12.5%) 100 0.45 0 0 4,000 4,600 3,400
20/05/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
19/05/2026 4,000 0 (0%) 1,000 4 0 0 4,000 4,600 3,400
18/05/2026 4,000 0 (0%) 2,900 11.6 0 0 4,000 4,600 3,400
15/05/2026 4,000 -0.7 (-14.89%) 4,768 19.07 0 0 4,700 5,400 4,000
14/05/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
13/05/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
12/05/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
11/05/2026 4,700 0 (0%) 6 0.03 0 0 4,700 5,400 4,000
08/05/2026 4,700 -0.2 (-4.08%) 114 0.54 0 0 4,900 5,600 4,200
07/05/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
06/05/2026 4,800 0.3 (6.67%) 201 0.98 0 0 4,500 5,100 3,900
05/05/2026 4,500 0.3 (7.14%) 3,175 14.32 0 0 4,200 4,800 3,600
04/05/2026 4,400 0.3 (7.32%) 1,400 5.86 0 0 4,100 4,700 3,500
29/04/2026 4,400 0.5 (12.82%) 1,725 7.09 0 0 3,900 4,400 3,400
28/04/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
24/04/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
23/04/2026 3,900 0 (0%) 100 0.39 0 0 3,900 4,400 3,400
22/04/2026 3,900 0 (0%) 100 0.39 0 0 3,900 4,400 3,400
21/04/2026 3,900 0 (0%) 800 3.12 0 0 3,900 4,400 3,400
20/04/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
17/04/2026 3,900 -0.2 (-4.88%) 700 2.73 0 0 4,100 4,700 3,500
16/04/2026 4,000 0.2 (5.26%) 2,102 8.62 0 0 3,800 4,300 3,300
15/04/2026 3,800 -0.1 (-2.56%) 200 0.76 0 0 3,900 4,400 3,400
14/04/2026 3,800 -0.5 (-11.63%) 3,620 14.11 0 0 4,300 4,900 3,700
13/04/2026 4,500 0.5 (12.5%) 300 1.29 0 0 4,000 4,600 3,400
10/04/2026 4,000 0 (0%) 10,200 40.68 0 0 4,000 4,600 3,400
09/04/2026 4,100 0.1 (2.5%) 1,700 6.78 0 0 4,000 4,600 3,400
08/04/2026 4,000 0 (0%) 24,200 96.65 0 0 4,000 4,600 3,400
07/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
06/04/2026 4,000 -0.6 (-13.04%) 2,900 11.6 0 0 4,600 5,200 4,000
03/04/2026 4,600 0.2 (4.55%) 1,310 5.99 0 0 4,400 5,000 3,800
02/04/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
01/04/2026 4,400 0 (0%) 600 2.64 0 0 4,400 5,000 3,800
31/03/2026 4,400 0.2 (4.76%) 200 0.88 0 0 4,200 4,800 3,600
30/03/2026 4,400 0.4 (10%) 1,900 8.03 0 0 4,000 4,600 3,400
27/03/2026 4,000 0.1 (2.56%) 100 0.4 0 0 3,900 4,400 3,400
26/03/2026 3,900 0.2 (5.41%) 910 3.55 0 0 3,700 4,200 3,200
25/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
24/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
23/03/2026 3,700 0 (0%) 100 0.37 0 0 3,700 4,200 3,200
20/03/2026 3,700 -0.3 (-7.5%) 300 1.11 0 0 4,000 4,600 3,400
19/03/2026 4,000 0 (0%) 100 0.4 0 0 4,000 4,600 3,400
18/03/2026 4,000 -0.3 (-6.98%) 500 2 0 0 4,300 4,900 3,700
17/03/2026 4,300 0 (0%) 34 0.15 0 0 4,300 4,900 3,700
16/03/2026 4,300 0 (0%) 67 0.32 0 0 4,300 4,900 3,700
13/03/2026 4,300 0 (0%) 100 0.43 0 0 4,300 4,900 3,700
12/03/2026 4,300 0 (0%) 6 0.03 0 0 4,300 4,900 3,700
11/03/2026 4,300 0 (0%) 200 0.86 0 0 4,300 4,900 3,700
10/03/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
09/03/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
06/03/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
05/03/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
04/03/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
03/03/2026 4,300 0 (0%) 1,100 4.72 0 0 4,300 4,900 3,700
02/03/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
27/02/2026 4,300 0.3 (7.5%) 3,600 15.33 0 0 4,000 4,600 3,400
26/02/2026 4,000 -0.2 (-4.76%) 1,033 4.14 0 0 4,200 4,800 3,600
25/02/2026 4,200 -0.2 (-4.55%) 3,500 14.78 0 0 4,400 5,000 3,800
24/02/2026 4,400 0.3 (7.32%) 5,920 26.07 0 0 4,100 4,700 3,500
23/02/2026 4,400 0.2 (4.76%) 1,660 6.88 0 0 4,200 4,800 3,600
13/02/2026 4,200 -0.5 (-10.64%) 300 1.26 0 0 4,700 5,400 4,000
12/02/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
11/02/2026 4,700 0 (0%) 200 0.94 0 0 4,700 5,400 4,000
10/02/2026 4,700 0.3 (6.82%) 100 0.47 0 0 4,400 5,000 3,800
09/02/2026 4,400 0 (0%) 100 0.44 0 0 4,400 5,000 3,800
06/02/2026 4,400 -0.1 (-2.22%) 6,100 26.84 0 0 4,500 5,100 3,900
05/02/2026 4,500 -0.1 (-2.17%) 3,900 17.45 0 0 4,600 5,200 4,000
04/02/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
03/02/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
02/02/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
30/01/2026 5,000 0.4 (8.7%) 600 2.76 0 0 4,600 5,200 4,000
29/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
28/01/2026 4,600 0 (0%) 545 2.53 0 0 4,600 5,200 4,000
27/01/2026 4,900 0.6 (13.95%) 7,100 32.51 0 0 4,300 4,900 3,700
26/01/2026 4,500 -0.1 (-2.17%) 810 3.49 0 0 4,600 5,200 4,000
23/01/2026 4,200 -0.7 (-14.29%) 2,000 9.18 0 0 4,900 5,600 4,200
22/01/2026 4,900 0 (0%) 20 0.11 0 0 4,900 5,600 4,200
21/01/2026 4,900 0 (0%) 300 1.47 0 0 4,900 5,600 4,200
20/01/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
19/01/2026 4,900 0 (0%) 1 0.01 0 0 4,900 5,600 4,200
16/01/2026 4,900 0 (0%) 300 1.47 0 0 4,900 5,600 4,200
15/01/2026 4,900 0 (0%) 720 3.53 0 0 4,900 5,600 4,200
14/01/2026 4,900 -0.6 (-10.91%) 1,300 6.37 0 0 5,500 6,300 4,700
13/01/2026 5,500 0.5 (10%) 1,074 5.91 0 0 5,000 5,700 4,300
12/01/2026 5,500 0.7 (14.58%) 24,100 121.29 0 0 4,800 5,500 4,100
09/01/2026 4,700 -0.2 (-4.08%) 1,800 8.62 0 0 4,900 5,600 4,200
08/01/2026 4,900 0.2 (4.26%) 8,047 39.38 0 0 4,700 5,400 4,000
07/01/2026 5,000 0.2 (4.17%) 7,652 36.32 0 0 4,800 5,500 4,100
06/01/2026 5,000 -0.1 (-1.96%) 2,520 12.19 0 0 5,100 5,800 4,400
05/01/2026 5,000 -0.8 (-13.79%) 30,532 154.98 0 0 5,800 6,600 5,000
31/12/2025 5,100 -0.3 (-5.56%) 10,856 62.73 0 0 5,400 6,200 4,600
30/12/2025 5,400 0.7 (14.89%) 18,054 97.49 0 0 4,700 5,400 4,000
29/12/2025 4,800 -0.1 (-2.04%) 4,124 19.29 0 0 4,900 5,600 4,200
26/12/2025 5,000 -0.3 (-5.66%) 11,107 54.85 0 0 5,300 6,000 4,600
25/12/2025 5,200 -0.9 (-14.75%) 12,443 65.61 0 0 6,100 7,000 5,200

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