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
18/06/2026 4,500 0.3 (7.14%) 0 0 0 0 4,200 4,800 3,600
17/06/2026 4,500 0.4 (9.76%) 506 2.13 0 0 4,100 4,700 3,500
16/06/2026 4,100 0 (0%) 104 0.42 0 0 4,100 4,700 3,500
15/06/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
12/06/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
11/06/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
10/06/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
09/06/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
08/06/2026 4,100 -0.1 (-2.38%) 220 0.91 0 0 4,200 4,800 3,600
05/06/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
04/06/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
03/06/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
02/06/2026 4,200 0.1 (2.44%) 106 0.45 0 0 4,100 4,700 3,500
01/06/2026 4,300 -0.5 (-10.42%) 1,400 5.78 0 0 4,800 5,500 4,100
29/05/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
28/05/2026 4,800 0 (0%) 137 0.57 0 0 4,800 5,500 4,100
27/05/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
26/05/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
25/05/2026 4,800 0.3 (6.67%) 500 2.4 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 4,800 0.2 (4.35%) 1,100 4.98 0 0 4,600 5,200 4,000
20/05/2026 4,600 -0.1 (-2.13%) 117 0.53 0 0 4,700 5,400 4,000
19/05/2026 4,700 -0.1 (-2.08%) 102 0.48 0 0 4,800 5,500 4,100
18/05/2026 4,800 -0.2 (-4%) 400 1.92 0 0 5,000 5,700 4,300
15/05/2026 5,000 0 (0%) 16 0.08 0 0 5,000 5,700 4,300
14/05/2026 5,000 0 (0%) 61 0.3 0 0 5,000 5,700 4,300
13/05/2026 4,900 0 (0%) 16,405 81.85 0 0 4,900 5,600 4,200
12/05/2026 4,200 -0.2 (-4.55%) 6,200 30.55 0 0 4,400 5,000 3,800
11/05/2026 4,700 0.4 (9.3%) 205 0.9 0 0 4,300 4,900 3,700
08/05/2026 4,100 -0.7 (-14.58%) 14,300 61.19 0 0 4,800 5,500 4,100
07/05/2026 4,700 0.1 (2.17%) 3,401 16.46 0 0 4,600 5,200 4,000
06/05/2026 4,600 -0.3 (-6.12%) 802 3.67 0 0 4,900 5,600 4,200
05/05/2026 4,800 -0.3 (-5.88%) 1,120 5.45 0 0 5,100 5,800 4,400
04/05/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
29/04/2026 5,000 0.1 (2.04%) 1,289 6.65 0 0 4,900 5,600 4,200
28/04/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
24/04/2026 4,600 0.1 (2.22%) 7,863 38.47 0 0 4,500 5,100 3,900
23/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
22/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
21/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
20/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
17/04/2026 4,300 -0.3 (-6.52%) 2,660 12.05 0 0 4,600 5,200 4,000
16/04/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
15/04/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
14/04/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
13/04/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
10/04/2026 4,600 0 (0%) 16 0.07 0 0 4,600 5,200 4,000
09/04/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
08/04/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
07/04/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
06/04/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
03/04/2026 4,500 -0.2 (-4.26%) 901 4.15 0 0 4,700 5,400 4,000
02/04/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
01/04/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
31/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
30/03/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
27/03/2026 5,300 0 (0%) 13,164 62.51 0 0 5,300 6,000 4,600
26/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
25/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
24/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
23/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
20/03/2026 5,100 -0.8 (-13.56%) 22,141 117.49 0 0 5,900 6,700 5,100
19/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
18/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
17/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
16/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
13/03/2026 5,900 0.6 (11.32%) 100 0.59 0 0 5,300 6,000 4,600
12/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
11/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
10/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
09/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
06/03/2026 5,100 -0.4 (-7.27%) 18,000 94.87 0 0 5,500 6,300 4,700
05/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
04/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
03/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
02/03/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
27/02/2026 5,300 -0.4 (-7.02%) 3,705 20.28 0 0 5,700 6,500 4,900
26/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
25/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
24/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
23/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
13/02/2026 5,400 -0.3 (-5.26%) 1,072 6.07 0 0 5,700 6,500 4,900
12/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
11/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
10/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
09/02/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
06/02/2026 5,700 0.6 (11.76%) 2,199 12.37 0 0 5,100 5,800 4,400
05/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
04/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
03/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
02/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
30/01/2026 5,900 0.6 (11.32%) 31,103 158.54 0 0 5,300 6,000 4,600
29/01/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
28/01/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
27/01/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
26/01/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
23/01/2026 5,200 0 (0%) 2,463 13.02 0 0 5,200 5,900 4,500
22/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
21/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
20/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
19/01/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
16/01/2026 5,300 0.5 (10.42%) 8,250 43.03 0 0 4,800 5,500 4,100
15/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
14/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
13/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
12/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
09/01/2026 5,000 -0.4 (-7.41%) 9,340 44.89 0 0 5,400 6,200 4,600
08/01/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
07/01/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
06/01/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
05/01/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
31/12/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
30/12/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
29/12/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
26/12/2025 5,100 -0.3 (-5.56%) 3,489 18.96 0 0 5,400 6,200 4,600
25/12/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
24/12/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
23/12/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
22/12/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
19/12/2025 5,400 0 (0%) 14,974 80.83 0 0 5,400 6,200 4,600
18/12/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600

Dữ liệu lịch sử - BSC

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