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 2,420 -0.07 (-2.81%) 17,200 41.87 0 0 2,490 2,660 2,320
15/09/2026 2,490 0 (0%) 30,900 76 0 0 2,490 2,660 2,320
14/09/2026 2,490 -0.02 (-0.8%) 99,000 244.46 0 0 2,510 2,680 2,340
11/09/2026 2,510 -0.03 (-1.18%) 30,200 75.49 0 0 2,540 2,710 2,370
10/09/2026 2,540 0.02 (0.79%) 27,400 69.36 0 0 2,520 2,690 2,350
09/09/2026 2,520 -0.03 (-1.18%) 30,800 78.15 0 0 2,550 2,720 2,380
08/09/2026 2,550 0.02 (0.79%) 67,800 171.3 0 0 2,530 2,700 2,360
07/09/2026 2,530 -0.01 (-0.39%) 78,800 200.15 0 0 2,540 2,710 2,370
04/09/2026 2,540 -0.13 (-4.87%) 172,700 438.85 0 0 2,670 2,850 2,490
03/09/2026 2,670 0 (0%) 37,600 100.76 0 0 2,670 2,850 2,490
28/08/2026 2,670 -0.02 (-0.74%) 31,200 84.2 0 0 2,690 2,870 2,510
27/08/2026 2,690 0.01 (0.37%) 31,500 85.24 0 0 2,680 2,860 2,500
26/08/2026 2,680 -0.01 (-0.37%) 25,700 69.09 0 0 2,690 2,870 2,510
25/08/2026 2,690 -0.01 (-0.37%) 28,300 76.05 0 0 2,700 2,880 2,520
24/08/2026 2,700 0.03 (1.12%) 54,500 147.07 0 0 2,670 2,850 2,490
21/08/2026 2,670 0.03 (1.14%) 83,600 220.6 0 0 2,640 2,820 2,460
20/08/2026 2,640 -0.04 (-1.49%) 91,000 239.9 0 0 2,680 2,860 2,500
19/08/2026 2,680 -0.04 (-1.47%) 20,000 53.76 0 0 2,720 2,910 2,530
18/08/2026 2,720 -0.01 (-0.37%) 10,700 29.05 0 0 2,730 2,920 2,540
17/08/2026 2,730 0.06 (2.25%) 61,200 167.3 0 0 2,670 2,850 2,490
14/08/2026 2,670 -0.19 (-6.64%) 120,800 326.54 0 0 2,860 3,060 2,660
13/08/2026 2,860 -0.03 (-1.04%) 75,700 216.25 0 0 2,890 3,090 2,690
12/08/2026 2,890 -0.04 (-1.37%) 88,500 256.01 0 0 2,930 3,130 2,730
11/08/2026 2,930 0.01 (0.34%) 64,600 187.58 0 0 2,920 3,120 2,720
10/08/2026 2,920 0.03 (1.04%) 65,000 187.23 0 0 2,890 3,090 2,690
07/08/2026 2,890 -0.02 (-0.69%) 46,700 135.52 0 0 2,910 3,110 2,710
06/08/2026 2,910 -0.06 (-2.02%) 14,600 42.87 0 0 2,970 3,170 2,770
05/08/2026 2,970 -0.01 (-0.34%) 22,600 66.68 0 0 2,980 3,180 2,780
04/08/2026 2,980 0.02 (0.68%) 8,200 24.36 0 0 2,960 3,160 2,760
03/08/2026 2,960 0.01 (0.34%) 27,600 80.47 0 0 2,950 3,150 2,750
31/07/2026 2,950 0.07 (2.43%) 63,400 183.06 0 0 2,880 3,080 2,680
30/07/2026 2,880 -0.02 (-0.69%) 35,100 102.21 0 0 2,900 3,100 2,700
29/07/2026 2,900 0.03 (1.05%) 21,700 62.67 0 0 2,870 3,070 2,670
28/07/2026 2,870 0.02 (0.7%) 25,400 72.25 0 0 2,850 3,040 2,660
27/07/2026 2,850 -0.08 (-2.73%) 5,700 16.38 0 0 2,930 3,130 2,730
24/07/2026 2,930 -0.02 (-0.68%) 69,000 195.81 900,000 2,655 2,950 3,150 2,750
23/07/2026 2,950 0 (0%) 39,100 114.14 0 0 2,950 3,150 2,750
22/07/2026 2,950 -0.04 (-1.34%) 105,800 313.96 0 0 2,990 3,190 2,790
21/07/2026 2,990 -0.02 (-0.66%) 127,800 373.43 0 0 3,010 3,220 2,800
20/07/2026 3,010 -0.07 (-2.27%) 44,700 135.82 0 0 3,080 3,290 2,870
17/07/2026 3,080 -0.01 (-0.32%) 42,200 129.84 0 0 3,090 3,300 2,880
16/07/2026 3,090 -0.05 (-1.59%) 48,500 150.25 0 0 3,140 3,350 2,930
15/07/2026 3,140 -0.06 (-1.88%) 36,800 115.19 0 0 3,200 3,420 2,980
14/07/2026 3,200 0.01 (0.31%) 32,700 103.04 0 0 3,190 3,410 2,970
13/07/2026 3,190 -0.01 (-0.31%) 31,700 101.57 0 0 3,200 3,420 2,980
10/07/2026 3,200 0.04 (1.27%) 81,400 259.68 0 0 3,160 3,380 2,940
09/07/2026 3,160 0.01 (0.32%) 20,200 63.46 0 0 3,150 3,370 2,930
08/07/2026 3,150 0.01 (0.32%) 29,100 91.67 0 0 3,140 3,350 2,930
07/07/2026 3,140 -0.03 (-0.95%) 32,000 100.23 0 0 3,170 3,390 2,950
06/07/2026 3,170 -0.03 (-0.94%) 25,600 80.68 0 0 3,200 3,420 2,980
03/07/2026 3,200 -0.01 (-0.31%) 25,900 81.9 0 0 3,210 3,430 2,990
02/07/2026 3,210 0 (0%) 55,000 176.24 0 0 3,210 3,430 2,990
01/07/2026 3,210 0 (0%) 34,400 110.43 0 0 3,210 3,430 2,990
30/06/2026 3,210 -0.04 (-1.23%) 65,000 208.63 0 0 3,250 3,470 3,030
29/06/2026 3,250 0.03 (0.93%) 24,100 77.65 0 0 3,220 3,440 3,000
26/06/2026 3,220 -0.04 (-1.23%) 30,300 98.16 0 0 3,260 3,480 3,040
25/06/2026 3,260 -0.02 (-0.61%) 37,500 121.84 0 0 3,280 3,500 3,060
24/06/2026 3,280 0.01 (0.31%) 82,200 266.79 0 0 3,270 3,490 3,050
23/06/2026 3,270 -0.03 (-0.91%) 36,300 119.55 0 0 3,300 3,530 3,070
22/06/2026 3,300 -0.04 (-1.2%) 30,700 101.87 0 0 3,340 3,570 3,110
19/06/2026 3,340 0 (0%) 13,200 44.13 0 0 3,340 3,570 3,110
18/06/2026 3,340 -0.01 (-0.3%) 26,300 87.83 0 0 3,350 3,580 3,120
17/06/2026 3,350 0 (0%) 24,200 81.28 0 0 3,350 3,580 3,120
16/06/2026 3,350 0.04 (1.21%) 201,500 667.56 0 0 3,310 3,540 3,080
15/06/2026 3,310 0.01 (0.3%) 77,700 257.56 0 0 3,300 3,530 3,070
12/06/2026 3,300 -0.06 (-1.79%) 33,500 111.98 0 0 3,360 3,590 3,130
11/06/2026 3,360 0 (0%) 30,100 99.68 0 0 3,360 3,590 3,130
10/06/2026 3,360 0.04 (1.2%) 25,300 84.61 0 0 3,320 3,550 3,090
09/06/2026 3,320 0 (0%) 34,400 114.35 0 0 3,320 3,550 3,090
08/06/2026 3,320 -0.05 (-1.48%) 87,900 291.86 0 0 3,370 3,600 3,140
05/06/2026 3,370 0.03 (0.9%) 25,800 86.22 0 0 3,340 3,570 3,110
04/06/2026 3,340 -0.04 (-1.18%) 11,500 38.41 0 0 3,380 3,610 3,150
03/06/2026 3,380 0.02 (0.6%) 42,800 142.98 0 0 3,360 3,590 3,130
02/06/2026 3,360 0 (0%) 22,400 76.07 0 0 3,360 3,590 3,130
01/06/2026 3,360 0.06 (1.82%) 66,400 226.88 0 0 3,300 3,530 3,070
29/05/2026 3,300 0.02 (0.61%) 75,200 251.1 0 0 3,280 3,500 3,060
28/05/2026 3,280 0 (0%) 14,400 47.49 0 0 3,280 3,500 3,060
27/05/2026 3,280 -0.07 (-2.09%) 126,100 414.46 0 0 3,350 3,580 3,120
26/05/2026 3,350 0.04 (1.21%) 33,600 112.57 0 0 3,310 3,540 3,080
25/05/2026 3,310 -0.13 (-3.78%) 83,600 279.39 0 0 3,440 3,680 3,200
22/05/2026 3,440 -0.03 (-0.86%) 19,000 65.48 0 0 3,470 3,710 3,230
21/05/2026 3,470 0.19 (5.79%) 81,500 279.04 0 0 3,280 3,500 3,060
20/05/2026 3,280 -0.24 (-6.82%) 288,100 956.5 0 0 3,520 3,760 3,280
19/05/2026 3,520 -0.11 (-3.03%) 41,900 148.77 0 0 3,630 3,880 3,380
18/05/2026 3,630 -0.02 (-0.55%) 131,700 481.8 0 0 3,650 3,900 3,400
15/05/2026 3,650 0 (0%) 112,600 412.14 0 0 3,650 3,900 3,400
14/05/2026 3,650 0.06 (1.67%) 158,200 575.62 0 0 3,590 3,840 3,340
13/05/2026 3,590 0.16 (4.66%) 221,300 789.6 0 0 3,430 3,670 3,190
12/05/2026 3,430 0 (0%) 70,700 244.03 0 0 3,430 3,670 3,190
11/05/2026 3,430 0.01 (0.29%) 195,300 672.14 0 0 3,420 3,650 3,190
08/05/2026 3,420 0 (0%) 143,400 489.67 0 0 3,420 3,650 3,190
07/05/2026 3,420 -0.05 (-1.44%) 77,000 267.14 0 0 3,470 3,710 3,230
06/05/2026 3,470 0.02 (0.58%) 92,000 319.7 0 0 3,450 3,690 3,210
05/05/2026 3,450 -0.02 (-0.58%) 68,500 235.55 0 0 3,470 3,710 3,230
04/05/2026 3,470 -0.03 (-0.86%) 279,900 974.69 0 0 3,500 3,740 3,260
29/04/2026 3,500 0 (0%) 26,900 93.87 0 0 3,500 3,740 3,260
28/04/2026 3,500 -0.01 (-0.28%) 136,900 480.58 0 0 3,510 3,750 3,270
24/04/2026 3,510 -0.02 (-0.57%) 102,800 362.25 0 0 3,530 3,770 3,290
23/04/2026 3,530 -0.02 (-0.56%) 379,000 1,342. 0 0 3,550 3,790 3,310
22/04/2026 3,550 0 (0%) 120,800 426.9 0 0 3,550 3,790 3,310
21/04/2026 3,550 -0.05 (-1.39%) 265,500 954.06 0 0 3,600 3,850 3,350
20/04/2026 3,600 0.03 (0.84%) 121,600 437.42 0 0 3,570 3,810 3,330
17/04/2026 3,570 0.02 (0.56%) 125,400 444.34 0 0 3,550 3,790 3,310
16/04/2026 3,550 -0.12 (-3.27%) 215,600 765.3 0 0 3,670 3,920 3,420
15/04/2026 3,670 0.04 (1.1%) 133,900 489.76 0 0 3,630 3,880 3,380
14/04/2026 3,630 0.1 (2.83%) 281,900 1,015.83 0 0 3,530 3,770 3,290
13/04/2026 3,530 0.01 (0.28%) 161,600 568.62 0 0 3,520 3,760 3,280
10/04/2026 3,520 0.03 (0.86%) 116,200 407.05 0 0 3,490 3,730 3,250
09/04/2026 3,490 0.03 (0.87%) 172,400 596.57 0 0 3,460 3,700 3,220
08/04/2026 3,460 0.07 (2.06%) 277,000 953.97 0 0 3,390 3,620 3,160
07/04/2026 3,390 -0.03 (-0.88%) 164,900 559.94 0 0 3,420 3,650 3,190
06/04/2026 3,420 0.04 (1.18%) 137,300 466.85 0 0 3,380 3,610 3,150
03/04/2026 3,380 0 (0%) 105,000 355.49 0 0 3,380 3,610 3,150
02/04/2026 3,380 0.02 (0.6%) 177,800 598. 0 0 3,360 3,590 3,130
01/04/2026 3,360 0.07 (2.13%) 194,100 649.52 0 0 3,290 3,520 3,060
31/03/2026 3,290 0.01 (0.3%) 144,900 475.04 0 0 3,280 3,500 3,060
30/03/2026 3,280 0 (0%) 193,900 635.45 0 0 3,280 3,500 3,060
27/03/2026 3,280 0.08 (2.5%) 315,900 1,025.96 0 0 3,200 3,420 2,980
26/03/2026 3,200 0.01 (0.31%) 229,700 735.83 0 0 3,190 3,410 2,970
25/03/2026 3,190 0 (0%) 393,500 1,257.66 0 0 3,190 3,410 2,970
24/03/2026 3,190 0.07 (2.24%) 310,200 989.64 0 0 3,120 3,330 2,910
23/03/2026 3,120 -0.04 (-1.27%) 404,700 1,262.76 0 0 3,160 3,380 2,940
20/03/2026 3,160 -0.02 (-0.63%) 186,200 590.04 0 0 3,180 3,400 2,960
19/03/2026 3,180 0 (0%) 111,400 354.09 0 0 3,180 3,400 2,960
18/03/2026 3,180 0 (0%) 172,000 547.25 0 0 3,180 3,400 2,960
17/03/2026 3,180 0.01 (0.32%) 265,000 845.63 0 0 3,170 3,390 2,950
16/03/2026 3,170 0.04 (1.28%) 154,400 491.48 0 0 3,130 3,340 2,920

Dữ liệu lịch sử - BSC

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