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
16/10/2026 3,000 0 (0%) 496,920 1,489.78 600,000 1,800 3,000 3,400 2,600
15/10/2026 3,000 0 (0%) 145,978 434.58 0 0 3,000 3,400 2,600
14/10/2026 3,000 0 (0%) 278,197 825.06 700,000 2,100 3,000 3,400 2,600
13/10/2026 3,000 0 (0%) 235,764 707.39 0 0 3,000 3,400 2,600
12/10/2026 3,000 0 (0%) 725,730 2,176.65 0 0 3,000 3,400 2,600
09/10/2026 2,900 -0.1 (-3.33%) 587,076 1,736.76 0 0 3,000 3,400 2,600
08/10/2026 3,000 0 (0%) 296,236 895.97 0 0 3,000 3,400 2,600
07/10/2026 3,000 0 (0%) 1,159,095 3,471.91 0 0 3,000 3,400 2,600
06/10/2026 3,100 -0.1 (-3.13%) 1,385,504 4,209.24 0 0 3,200 3,600 2,800
05/10/2026 3,200 -0.1 (-3.03%) 814,359 2,603.49 0 0 3,300 3,700 2,900
02/10/2026 3,300 0 (0%) 713,630 2,354.73 0 0 3,300 3,700 2,900
01/10/2026 3,400 0 (0%) 290,371 964.06 700,000 2,450 3,400 3,900 2,900
30/09/2026 3,300 -0.1 (-2.94%) 206,965 696.42 0 0 3,400 3,900 2,900
29/09/2026 3,300 -0.1 (-2.94%) 627,816 2,125.21 700,000 2,450 3,400 3,900 2,900
28/09/2026 3,400 0 (0%) 594,671 2,030.68 0 0 3,400 3,900 2,900
25/09/2026 3,400 -0.1 (-2.86%) 387,059 1,326.46 700,000 2,450 3,500 4,000 3,000
24/09/2026 3,500 0 (0%) 414,938 1,434.05 0 0 3,500 4,000 3,000
23/09/2026 3,500 0 (0%) 767,972 2,687.84 0 0 3,500 4,000 3,000
22/09/2026 3,500 -0.1 (-2.78%) 602,537 2,120.27 0 0 3,600 4,100 3,100
21/09/2026 3,600 0 (0%) 518,679 1,855. 0 0 3,600 4,100 3,100
18/09/2026 3,600 0 (0%) 209,930 765.19 0 0 3,600 4,100 3,100
17/09/2026 3,700 0.2 (5.71%) 736,123 2,645.02 0 0 3,500 4,000 3,000
16/09/2026 3,500 0 (0%) 201,565 712.69 0 0 3,500 4,000 3,000
15/09/2026 3,500 0 (0%) 439,441 1,539.43 0 0 3,500 4,000 3,000
14/09/2026 3,500 -0.1 (-2.78%) 526,437 1,849.81 0 0 3,600 4,100 3,100
11/09/2026 3,500 -0.2 (-5.41%) 844,411 3,042.23 0 0 3,700 4,200 3,200
10/09/2026 3,700 -0.1 (-2.63%) 1,172,585 4,280.39 0 0 3,800 4,300 3,300
09/09/2026 3,700 -0.1 (-2.63%) 336,675 1,263.79 0 0 3,800 4,300 3,300
08/09/2026 3,800 0 (0%) 362,192 1,375.04 0 0 3,800 4,300 3,300
07/09/2026 3,800 -0.1 (-2.56%) 781,283 2,980.28 0 0 3,900 4,400 3,400
04/09/2026 3,900 0 (0%) 339,899 1,313.63 0 0 3,900 4,400 3,400
03/09/2026 3,900 0 (0%) 638,104 2,488.43 0 0 3,900 4,400 3,400
28/08/2026 4,000 0 (0%) 372,380 1,463.14 0 0 4,000 4,600 3,400
27/08/2026 4,000 0 (0%) 320,380 1,273.38 0 0 4,000 4,600 3,400
26/08/2026 4,100 0.2 (5.13%) 1,146,073 4,602.74 0 0 3,900 4,400 3,400
25/08/2026 4,000 0 (0%) 3,028,865 11,689.91 0 0 4,000 4,600 3,400
24/08/2026 4,100 0.1 (2.5%) 883,311 3,538.06 0 0 4,000 4,600 3,400
21/08/2026 4,100 0.1 (2.5%) 646,821 2,593.87 0 0 4,000 4,600 3,400
20/08/2026 4,000 0 (0%) 128,387 512.62 0 0 4,000 4,600 3,400
19/08/2026 4,100 0.1 (2.5%) 406,647 1,626.41 0 0 4,000 4,600 3,400
18/08/2026 4,000 0 (0%) 646,356 2,581.37 0 0 4,000 4,600 3,400
17/08/2026 4,100 0.1 (2.5%) 968,666 3,875.91 0 0 4,000 4,600 3,400
14/08/2026 4,100 0 (0%) 1,256,121 5,055.26 0 0 4,100 4,700 3,500
13/08/2026 4,200 0 (0%) 309,547 1,275.11 0 0 4,200 4,800 3,600
12/08/2026 4,200 0 (0%) 408,022 1,720.74 0 0 4,200 4,800 3,600
11/08/2026 4,300 0.1 (2.38%) 391,685 1,643.06 0 0 4,200 4,800 3,600
10/08/2026 4,300 0.1 (2.38%) 342,027 1,435.64 0 0 4,200 4,800 3,600
07/08/2026 4,300 0.1 (2.38%) 430,178 1,808.62 0 0 4,200 4,800 3,600
06/08/2026 4,300 0 (0%) 126,589 536.01 0 0 4,300 4,900 3,700
05/08/2026 4,300 0 (0%) 600,243 2,562.71 0 0 4,300 4,900 3,700
04/08/2026 4,300 0.1 (2.38%) 172,396 739.63 0 0 4,200 4,800 3,600
03/08/2026 4,300 0.1 (2.38%) 665,930 2,788.11 0 0 4,200 4,800 3,600
31/07/2026 4,200 0.1 (2.44%) 434,041 1,805.62 0 0 4,100 4,700 3,500
30/07/2026 4,100 0 (0%) 593,842 2,438.38 0 0 4,100 4,700 3,500
29/07/2026 4,100 0 (0%) 198,931 812.13 0 0 4,100 4,700 3,500
28/07/2026 4,100 0 (0%) 302,408 1,237.76 0 0 4,100 4,700 3,500
27/07/2026 4,100 -0.1 (-2.38%) 757,812 3,109.32 0 0 4,200 4,800 3,600
24/07/2026 4,200 0 (0%) 346,582 1,450.46 340,000 1,462 4,200 4,800 3,600
23/07/2026 4,300 0 (0%) 728,430 3,056.95 0 0 4,300 4,900 3,700
22/07/2026 4,300 -0.1 (-2.27%) 1,681,955 7,222.87 700,000 3,360 4,400 5,000 3,800
21/07/2026 4,300 -0.2 (-4.44%) 1,199,458 5,234.78 0 0 4,500 5,100 3,900
20/07/2026 4,500 -0.1 (-2.17%) 674,284 3,046.31 700,000 3,360 4,600 5,200 4,000
17/07/2026 4,700 0.1 (2.17%) 697,948 3,211.61 0 0 4,600 5,200 4,000
16/07/2026 4,700 0 (0%) 1,164,973 5,404.97 700,000 3,360 4,700 5,400 4,000
15/07/2026 4,800 0.1 (2.13%) 412,232 1,950.52 0 0 4,700 5,400 4,000
14/07/2026 4,800 0 (0%) 363,262 1,713.14 0 0 4,800 5,500 4,100
13/07/2026 4,800 0.1 (2.13%) 1,908,596 9,180.2 0 0 4,700 5,400 4,000
10/07/2026 4,800 0.1 (2.13%) 291,312 1,373.05 0 0 4,700 5,400 4,000
09/07/2026 4,800 0 (0%) 601,027 2,838.72 0 0 4,800 5,500 4,100
08/07/2026 4,800 0 (0%) 421,987 2,011.67 0 0 4,800 5,500 4,100
07/07/2026 4,800 0 (0%) 937,502 4,476.58 0 0 4,800 5,500 4,100
06/07/2026 4,900 0 (0%) 500,013 2,410.92 0 0 4,900 5,600 4,200
03/07/2026 4,900 0 (0%) 495,310 2,424.34 0 0 4,900 5,600 4,200
02/07/2026 5,000 0.1 (2.04%) 555,398 2,725.62 0 0 4,900 5,600 4,200
01/07/2026 4,900 0 (0%) 746,942 3,668. 0 0 4,900 5,600 4,200
30/06/2026 5,000 0 (0%) 411,026 2,017.88 0 0 5,000 5,700 4,300
29/06/2026 5,000 0.1 (2.04%) 619,804 3,070.21 0 0 4,900 5,600 4,200
26/06/2026 5,000 0.1 (2.04%) 251,226 1,233.28 350,000 1,715 4,900 5,600 4,200
25/06/2026 4,900 0 (0%) 353,018 1,730.02 0 0 4,900 5,600 4,200
24/06/2026 4,900 0 (0%) 671,237 3,283.42 0 0 4,900 5,600 4,200
23/06/2026 4,900 0 (0%) 794,459 3,898.77 0 0 4,900 5,600 4,200
22/06/2026 5,000 0.1 (2.04%) 465,304 2,292.59 0 0 4,900 5,600 4,200
19/06/2026 4,900 0 (0%) 586,031 2,880.5 0 0 4,900 5,600 4,200
18/06/2026 5,000 0 (0%) 336,018 1,663.18 0 0 5,000 5,700 4,300
17/06/2026 4,900 -0.1 (-2%) 720,904 3,585.35 0 0 5,000 5,700 4,300
16/06/2026 5,000 0 (0%) 572,496 2,848.35 0 0 5,000 5,700 4,300
15/06/2026 5,000 0 (0%) 1,023,116 5,105.84 0 0 5,000 5,700 4,300
12/06/2026 5,000 0 (0%) 553,225 2,765.27 0 0 5,000 5,700 4,300
11/06/2026 5,000 0.1 (2.04%) 1,808,977 9,058.22 0 0 4,900 5,600 4,200
10/06/2026 5,000 0.1 (2.04%) 948,306 4,684.04 0 0 4,900 5,600 4,200
09/06/2026 5,000 0 (0%) 873,201 4,284.19 0 0 5,000 5,700 4,300
08/06/2026 5,000 0 (0%) 1,001,043 4,960.13 0 0 5,000 5,700 4,300
05/06/2026 5,000 0.1 (2.04%) 285,606 1,420.56 0 0 4,900 5,600 4,200
04/06/2026 5,000 0.1 (2.04%) 398,066 1,966.76 0 0 4,900 5,600 4,200
03/06/2026 5,000 0 (0%) 291,651 1,439.61 0 0 5,000 5,700 4,300
02/06/2026 5,000 0 (0%) 409,772 2,028.56 0 0 5,000 5,700 4,300
01/06/2026 5,000 0 (0%) 448,886 2,238.35 0 0 5,000 5,700 4,300
29/05/2026 5,000 0 (0%) 304,446 1,512.3 0 0 5,000 5,700 4,300
28/05/2026 5,000 0 (0%) 514,174 2,566.82 0 0 5,000 5,700 4,300
27/05/2026 5,000 0 (0%) 875,907 4,379.43 0 0 5,000 5,700 4,300
26/05/2026 5,100 0.1 (2%) 629,750 3,147.46 0 0 5,000 5,700 4,300
25/05/2026 5,100 0.1 (2%) 495,826 2,479.35 0 0 5,000 5,700 4,300
22/05/2026 5,100 0.1 (2%) 741,919 3,715.78 0 0 5,000 5,700 4,300
21/05/2026 5,100 0.1 (2%) 634,801 3,177.74 0 0 5,000 5,700 4,300
20/05/2026 5,100 0.1 (2%) 1,751,634 8,740.42 0 0 5,000 5,700 4,300
19/05/2026 5,100 0 (0%) 840,808 4,231.1 0 0 5,100 5,800 4,400
18/05/2026 5,200 0.1 (1.96%) 670,443 3,425.81 0 0 5,100 5,800 4,400
15/05/2026 5,100 0.1 (2%) 1,687,655 8,620.62 0 0 5,000 5,700 4,300
14/05/2026 5,100 0.1 (2%) 257,444 1,299.07 0 0 5,000 5,700 4,300
13/05/2026 5,100 0 (0%) 1,688,523 8,471.08 0 0 5,100 5,800 4,400
12/05/2026 5,100 0 (0%) 784,290 3,983.32 0 0 5,100 5,800 4,400
11/05/2026 5,100 0 (0%) 991,441 5,023.62 0 0 5,100 5,800 4,400
08/05/2026 5,200 0 (0%) 2,072,502 10,565.12 0 0 5,200 5,900 4,500
07/05/2026 5,200 -0.1 (-1.89%) 1,381,807 7,233.51 0 0 5,300 6,000 4,600
06/05/2026 5,300 0.3 (6%) 5,708,183 30,263.38 0 0 5,000 5,700 4,300
05/05/2026 5,100 0.1 (2%) 880,454 4,414.92 0 0 5,000 5,700 4,300
04/05/2026 5,100 0.1 (2%) 1,134,402 5,679.77 0 0 5,000 5,700 4,300
29/04/2026 5,000 0 (0%) 637,779 3,192.47 0 0 5,000 5,700 4,300
28/04/2026 5,000 0 (0%) 740,140 3,707.51 0 0 5,000 5,700 4,300
24/04/2026 5,000 0 (0%) 944,766 4,721.65 0 0 5,000 5,700 4,300
23/04/2026 5,000 0 (0%) 1,486,371 7,434.35 0 0 5,000 5,700 4,300
22/04/2026 5,000 0 (0%) 2,053,319 10,272.19 0 0 5,000 5,700 4,300
21/04/2026 5,000 -0.1 (-1.96%) 815,262 4,108.73 70,000 347.9 5,100 5,800 4,400
20/04/2026 5,100 0.1 (2%) 1,602,700 8,108.81 0 0 5,000 5,700 4,300
17/04/2026 5,100 0.1 (2%) 555,060 2,797.84 70,000 350 5,000 5,700 4,300

Dữ liệu lịch sử - BSC

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