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
10/06/2026 4,600 0.1 (2.22%) 258,500 1,164.38 0 0 4,500 4,900 4,100
09/06/2026 4,500 0 (0%) 129,274 580.74 0 0 4,500 4,900 4,100
08/06/2026 4,500 -0.1 (-2.17%) 136,101 611.96 0 0 4,600 5,000 4,200
05/06/2026 4,600 0.1 (2.22%) 14,483 65.45 0 0 4,500 4,900 4,100
04/06/2026 4,500 -0.1 (-2.17%) 46,112 207.93 0 0 4,600 5,000 4,200
03/06/2026 4,600 0 (0%) 80,501 365.44 0 0 4,600 5,000 4,200
02/06/2026 4,600 0.1 (2.22%) 178,915 822.7 0 0 4,500 4,900 4,100
01/06/2026 4,500 0 (0%) 79,422 358.62 0 0 4,500 4,900 4,100
29/05/2026 4,500 -0.1 (-2.17%) 26,700 122.29 0 0 4,600 5,000 4,200
28/05/2026 4,600 0.1 (2.22%) 93,406 429.59 0 0 4,500 4,900 4,100
27/05/2026 4,500 0 (0%) 163,099 744.94 0 0 4,500 4,900 4,100
26/05/2026 4,500 -0.1 (-2.17%) 147,701 672.19 0 0 4,600 5,000 4,200
25/05/2026 4,600 0 (0%) 179,946 816.02 0 0 4,600 5,000 4,200
22/05/2026 4,600 0 (0%) 32,435 149.22 0 0 4,600 5,000 4,200
21/05/2026 4,600 0 (0%) 17,407 79.87 0 0 4,600 5,000 4,200
20/05/2026 4,600 0 (0%) 105,031 484.69 0 0 4,600 5,000 4,200
19/05/2026 4,600 0 (0%) 202,350 936.22 0 0 4,600 5,000 4,200
18/05/2026 4,600 0 (0%) 42,621 191.95 0 0 4,600 5,000 4,200
15/05/2026 4,600 0.1 (2.22%) 22,145 100.88 0 0 4,500 4,900 4,100
14/05/2026 4,500 -0.1 (-2.17%) 16,836 76.58 0 0 4,600 5,000 4,200
13/05/2026 4,600 0 (0%) 105,038 480.2 0 0 4,600 5,000 4,200
12/05/2026 4,600 0 (0%) 75,600 340.26 0 0 4,600 5,000 4,200
11/05/2026 4,600 0 (0%) 66,700 300.96 0 0 4,600 5,000 4,200
08/05/2026 4,600 0 (0%) 190,801 862.02 0 0 4,600 5,000 4,200
07/05/2026 4,600 0 (0%) 104,171 480.79 0 0 4,600 5,000 4,200
06/05/2026 4,600 0.1 (2.22%) 131,410 602.31 0 0 4,500 4,900 4,100
05/05/2026 4,500 -0.1 (-2.17%) 32,901 148.43 0 0 4,600 5,000 4,200
04/05/2026 4,600 0 (0%) 73,920 337.89 0 0 4,600 5,000 4,200
29/04/2026 4,600 0.1 (2.22%) 118,601 545.52 0 0 4,500 4,900 4,100
28/04/2026 4,500 -0.1 (-2.17%) 113,712 514.63 0 0 4,600 5,000 4,200
24/04/2026 4,600 -0.1 (-2.13%) 172,038 786.78 0 0 4,700 5,100 4,300
23/04/2026 4,700 -0.2 (-4.08%) 427,551 2,013.86 0 0 4,900 5,300 4,500
22/04/2026 4,900 0 (0%) 75,377 368.03 0 0 4,900 5,300 4,500
21/04/2026 4,900 -0.1 (-2%) 204,914 1,001.11 0 0 5,000 5,500 4,500
20/04/2026 5,000 0 (0%) 57,722 286.38 0 0 5,000 5,500 4,500
17/04/2026 5,000 -0.1 (-1.96%) 303,127 1,515.69 0 0 5,100 5,600 4,600
16/04/2026 5,100 0 (0%) 23,120 116.89 0 0 5,100 5,600 4,600
15/04/2026 5,100 0 (0%) 160,377 822.06 0 0 5,100 5,600 4,600
14/04/2026 5,100 0.1 (2%) 113,477 577.66 0 0 5,000 5,500 4,500
13/04/2026 5,000 -0.1 (-1.96%) 129,606 649.53 0 0 5,100 5,600 4,600
10/04/2026 5,100 -0.1 (-1.92%) 160,247 811.93 0 0 5,200 5,700 4,700
09/04/2026 5,200 0 (0%) 50,646 258.71 0 0 5,200 5,700 4,700
08/04/2026 5,200 0.2 (4%) 331,824 1,712.63 0 0 5,000 5,500 4,500
07/04/2026 5,000 -0.1 (-1.96%) 92,857 464.3 0 0 5,100 5,600 4,600
06/04/2026 5,100 0 (0%) 67,070 336.54 0 0 5,100 5,600 4,600
03/04/2026 5,100 0 (0%) 46,845 234.71 0 0 5,100 5,600 4,600
02/04/2026 5,100 0 (0%) 78,466 399.99 0 0 5,100 5,600 4,600
01/04/2026 5,100 0 (0%) 89,340 464.54 0 0 5,100 5,600 4,600
31/03/2026 5,100 0.1 (2%) 118,383 607.07 0 0 5,000 5,500 4,500
30/03/2026 5,000 -0.1 (-1.96%) 90,318 452.56 0 0 5,100 5,600 4,600
27/03/2026 5,100 0.1 (2%) 201,957 1,014.24 0 0 5,000 5,500 4,500
26/03/2026 5,000 -0.1 (-1.96%) 67,617 338.25 0 0 5,100 5,600 4,600
25/03/2026 5,100 0.1 (2%) 92,212 469.6 0 0 5,000 5,500 4,500
24/03/2026 5,000 0.1 (2.04%) 154,148 767.83 0 0 4,900 5,300 4,500
23/03/2026 4,900 -0.3 (-5.77%) 208,317 1,033.22 0 0 5,200 5,700 4,700
20/03/2026 5,200 0 (0%) 254,889 1,315.25 0 0 5,200 5,700 4,700
19/03/2026 5,200 -0.1 (-1.89%) 53,153 271.86 0 0 5,300 5,800 4,800
18/03/2026 5,300 0 (0%) 59,300 311.72 0 0 5,300 5,800 4,800
17/03/2026 5,300 0.1 (1.92%) 93,407 491.47 0 0 5,200 5,700 4,700
16/03/2026 5,200 0.1 (1.96%) 33,415 170.78 0 0 5,100 5,600 4,600
13/03/2026 5,100 0 (0%) 36,400 187.13 0 0 5,100 5,600 4,600
12/03/2026 5,100 -0.3 (-5.56%) 243,431 1,232.14 0 0 5,400 5,900 4,900
11/03/2026 5,400 0.3 (5.88%) 119,213 622.35 0 0 5,100 5,600 4,600
10/03/2026 5,100 0.2 (4.08%) 243,862 1,233.86 0 0 4,900 5,300 4,500
09/03/2026 4,900 -0.5 (-9.26%) 437,111 2,145.72 0 0 5,400 5,900 4,900
06/03/2026 5,400 0 (0%) 24,900 131.95 0 0 5,400 5,900 4,900
05/03/2026 5,400 0.1 (1.89%) 198,997 1,090.55 0 0 5,300 5,800 4,800
04/03/2026 5,300 0.1 (1.92%) 159,700 825.02 0 0 5,200 5,700 4,700
03/03/2026 5,200 -0.1 (-1.89%) 272,931 1,427.66 0 0 5,300 5,800 4,800
02/03/2026 5,300 -0.3 (-5.36%) 163,166 872.6 0 0 5,600 6,100 5,100
27/02/2026 5,600 0.2 (3.7%) 123,664 680.19 0 0 5,400 5,900 4,900
26/02/2026 5,400 -0.1 (-1.82%) 47,350 256.61 0 0 5,500 6,000 5,000
25/02/2026 5,500 0 (0%) 60,795 330.39 0 0 5,500 6,000 5,000
24/02/2026 5,500 0.1 (1.85%) 51,570 281.03 0 0 5,400 5,900 4,900
23/02/2026 5,400 0.2 (3.85%) 122,818 664.36 0 0 5,200 5,700 4,700
13/02/2026 5,200 0 (0%) 28,087 147.57 0 0 5,200 5,700 4,700
12/02/2026 5,200 -0.2 (-3.7%) 191,850 1,002.23 0 0 5,400 5,900 4,900
11/02/2026 5,400 0.2 (3.85%) 75,062 397.42 0 0 5,200 5,700 4,700
10/02/2026 5,200 0 (0%) 108,550 562.82 0 0 5,200 5,700 4,700
09/02/2026 5,200 -0.1 (-1.89%) 137,324 725.35 0 0 5,300 5,800 4,800
06/02/2026 5,300 -0.2 (-3.64%) 217,539 1,166.61 0 0 5,500 6,000 5,000
05/02/2026 5,500 -0.2 (-3.51%) 235,813 1,313.46 0 0 5,700 6,200 5,200
04/02/2026 5,700 0 (0%) 46,105 262.47 0 0 5,700 6,200 5,200
03/02/2026 5,700 0 (0%) 74,200 422.33 0 0 5,700 6,200 5,200
02/02/2026 5,700 0 (0%) 86,527 489.35 0 0 5,700 6,200 5,200
30/01/2026 5,700 0 (0%) 73,614 418.44 0 0 5,700 6,200 5,200
29/01/2026 5,700 0 (0%) 54,107 307.3 0 0 5,700 6,200 5,200
28/01/2026 5,700 0 (0%) 83,201 475.14 0 0 5,700 6,200 5,200
27/01/2026 5,700 0 (0%) 77,968 442.25 0 0 5,700 6,200 5,200
26/01/2026 5,700 -0.1 (-1.72%) 114,409 657.06 0 0 5,800 6,300 5,300
23/01/2026 5,800 -0.1 (-1.69%) 93,800 553.26 0 0 5,900 6,400 5,400
22/01/2026 5,900 0.1 (1.72%) 222,560 1,312.66 0 0 5,800 6,300 5,300
21/01/2026 5,800 0 (0%) 207,696 1,191.29 0 0 5,800 6,300 5,300
20/01/2026 5,800 0 (0%) 222,395 1,293.38 0 0 5,800 6,300 5,300
19/01/2026 5,800 -0.1 (-1.69%) 94,150 552.66 0 0 5,900 6,400 5,400
16/01/2026 5,900 0 (0%) 177,349 1,046.75 0 0 5,900 6,400 5,400
15/01/2026 5,900 -0.1 (-1.67%) 262,329 1,544.03 0 0 6,000 6,600 5,400
14/01/2026 6,000 0 (0%) 179,610 1,074.42 0 0 6,000 6,600 5,400
13/01/2026 6,000 0 (0%) 328,845 1,987.8 0 0 6,000 6,600 5,400
12/01/2026 6,000 0.2 (3.45%) 406,192 2,412.57 0 0 5,800 6,300 5,300
09/01/2026 5,800 -0.1 (-1.69%) 164,713 959.19 0 0 5,900 6,400 5,400
08/01/2026 5,900 -0.1 (-1.67%) 120,027 711.26 0 0 6,000 6,600 5,400
07/01/2026 6,000 0.1 (1.69%) 157,003 926.41 0 0 5,900 6,400 5,400
06/01/2026 5,900 0 (0%) 101,004 591.86 0 0 5,900 6,400 5,400
05/01/2026 5,900 0 (0%) 115,993 685.13 0 0 5,900 6,400 5,400
31/12/2025 5,900 0 (0%) 56,278 333.62 0 0 5,900 6,400 5,400
30/12/2025 5,900 -0.1 (-1.67%) 190,677 1,132.41 0 0 6,000 6,600 5,400
29/12/2025 6,000 0 (0%) 74,889 450.13 0 0 6,000 6,600 5,400
26/12/2025 6,000 -0.1 (-1.64%) 240,313 1,438.61 0 0 6,100 6,700 5,500
25/12/2025 6,100 -0.1 (-1.61%) 113,657 698.65 0 0 6,200 6,800 5,600
24/12/2025 6,200 0.2 (3.33%) 372,025 2,309.45 0 0 6,000 6,600 5,400
23/12/2025 6,000 -0.1 (-1.64%) 194,242 1,182.62 0 0 6,100 6,700 5,500
22/12/2025 6,100 0.2 (3.39%) 152,444 919.31 0 0 5,900 6,400 5,400
19/12/2025 5,900 -0.1 (-1.67%) 106,053 627.8 0 0 6,000 6,600 5,400
18/12/2025 6,000 0 (0%) 20,005 119.93 0 0 6,000 6,600 5,400
17/12/2025 6,000 -0.1 (-1.64%) 22,219 134.2 0 0 6,100 6,700 5,500
16/12/2025 6,100 0.1 (1.67%) 182,734 1,084.12 0 0 6,000 6,600 5,400
15/12/2025 6,000 0 (0%) 92,913 552.13 0 0 6,000 6,600 5,400
12/12/2025 6,000 -0.1 (-1.64%) 216,256 1,324.16 0 0 6,100 6,700 5,500
11/12/2025 6,100 0 (0%) 54,886 333.96 0 0 6,100 6,700 5,500
10/12/2025 6,100 0 (0%) 83,812 506.34 0 0 6,100 6,700 5,500

Dữ liệu lịch sử - BSC

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