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
05/01/2026 4,900 -0.1 (-2%) 31,100 153.09 0 0 5,000 5,500 4,500
31/12/2025 5,000 0.2 (4.17%) 158 0.78 35 0.15 4,800 5,200 4,400
30/12/2025 4,800 -0.1 (-2.04%) 7,249 34.85 24 0.11 4,900 5,300 4,500
29/12/2025 4,900 -0.1 (-2%) 157 0.77 28 0.13 5,000 5,500 4,500
26/12/2025 5,000 0 (0%) 2,890 14.01 21 0.09 5,000 5,500 4,500
25/12/2025 5,000 0 (0%) 5,116 25.08 19 0.09 5,000 5,500 4,500
24/12/2025 5,000 0.1 (2.04%) 2,419 11.86 26 0.12 4,900 5,300 4,500
23/12/2025 4,900 -0.2 (-3.92%) 8,182 40.66 30 0.14 5,100 5,600 4,600
22/12/2025 5,100 0.1 (2%) 36,923 186.04 20 0.09 5,000 5,500 4,500
19/12/2025 5,000 0 (0%) 6,638 32.83 17 0.08 5,000 5,500 4,500
18/12/2025 5,000 0.1 (2.04%) 1,443 7.08 34 0.15 4,900 5,300 4,500
17/12/2025 4,900 -0.1 (-2%) 7,012 33.46 25 0.11 5,000 5,500 4,500
16/12/2025 5,000 0.3 (6.38%) 43,473 214.12 45 0.19 4,700 5,100 4,300
15/12/2025 4,700 -0.1 (-2.08%) 17,452 82.03 38 0.17 4,800 5,200 4,400
12/12/2025 4,800 0 (0%) 11,136 52.35 21 0.09 4,800 5,200 4,400
11/12/2025 4,800 -0.1 (-2.04%) 9,831 47.87 7 0.03 4,900 5,300 4,500
10/12/2025 4,900 0 (0%) 16,629 78.5 6 0.03 4,900 5,300 4,500
09/12/2025 4,900 0 (0%) 5,413 26.03 11 0.05 4,900 5,300 4,500
08/12/2025 4,900 0 (0%) 6,718 32.47 10 0.05 4,900 5,300 4,500
05/12/2025 4,900 0 (0%) 555 2.72 18 0.08 4,900 5,300 4,500
04/12/2025 4,900 0 (0%) 25,423 122.64 17 0.08 4,900 5,300 4,500
03/12/2025 4,900 0 (0%) 37,171 177.77 23 0.1 4,900 5,300 4,500
02/12/2025 4,900 0 (0%) 29 0.14 33 0.15 4,900 5,300 4,500
01/12/2025 4,900 0 (0%) 3,878 18.63 17 0.08 4,900 5,300 4,500
28/11/2025 4,900 0.1 (2.08%) 23,429 114.47 33 0.15 4,800 5,200 4,400
27/11/2025 4,800 0 (0%) 11,515 55.27 43 0.19 4,800 5,200 4,400
26/11/2025 4,800 0 (0%) 13,728 65.03 57 0.25 4,800 5,200 4,400
25/11/2025 4,800 -0.1 (-2.04%) 743 3.57 40 0.18 4,900 5,300 4,500
24/11/2025 4,900 0 (0%) 8,005 38.44 70 0.32 4,900 5,300 4,500
21/11/2025 4,900 0 (0%) 17,135 82.27 71 0.32 4,900 5,300 4,500
20/11/2025 4,900 0 (0%) 856 4.12 53 0.24 4,900 5,300 4,500
19/11/2025 4,900 0.1 (2.08%) 5,341 25.65 85 0.37 4,800 5,200 4,400
18/11/2025 4,800 0 (0%) 32,780 158.88 111 0.49 4,800 5,200 4,400
17/11/2025 4,800 0 (0%) 8,712 41.8 99 0.44 4,800 5,200 4,400
14/11/2025 4,800 -0.2 (-4%) 29,114 140.19 9 0.04 5,000 5,500 4,500
13/11/2025 5,000 0.1 (2.04%) 5,544 27.17 14 0.06 4,900 5,300 4,500
12/11/2025 4,900 0.1 (2.08%) 16,043 78.67 9 0.04 4,800 5,200 4,400
11/11/2025 4,800 0 (0%) 4,232 20.32 2 0.01 4,800 5,200 4,400
10/11/2025 4,800 0 (0%) 6,524 31.31 2 0.01 4,800 5,200 4,400
07/11/2025 4,800 0 (0%) 19,104 92.19 2 0.01 4,800 5,200 4,400
06/11/2025 4,800 -0.4 (-7.69%) 44,440 214.98 1 0. 5,200 5,700 4,700
05/11/2025 5,200 0.2 (4%) 760 3.82 32 0.14 5,000 5,500 4,500
04/11/2025 5,000 0.1 (2.04%) 19,453 94.14 47 0.21 4,900 5,300 4,500
03/11/2025 4,900 -0.2 (-3.92%) 22,495 111.72 27 0.12 5,100 5,600 4,600
31/10/2025 5,100 0.1 (2%) 44,333 224.16 50 0.23 5,000 5,500 4,500
30/10/2025 5,000 0.1 (2.04%) 22,961 114.44 34 0.15 4,900 5,300 4,500
29/10/2025 4,900 -0.2 (-3.92%) 125,351 611.19 41 0.19 5,100 5,600 4,600
28/10/2025 5,100 0.2 (4.08%) 20,000 98.84 45 0.2 4,900 5,300 4,500
27/10/2025 4,900 -0.3 (-5.77%) 140,908 697.88 43 0.2 5,200 5,700 4,700
24/10/2025 5,200 -0.5 (-8.77%) 129,099 680. 33 0.17 5,700 6,200 5,200
23/10/2025 5,700 0.5 (9.62%) 441,220 2,473.3 61 0.29 5,200 5,700 4,700
22/10/2025 5,200 0.4 (8.33%) 306,047 1,571.05 69 0.3 4,800 5,200 4,400
21/10/2025 4,800 0 (0%) 34,100 160.68 17 0.07 4,800 5,200 4,400
20/10/2025 4,800 0 (0%) 22,915 105.42 0 0 4,800 5,200 4,400
17/10/2025 4,800 0 (0%) 14,202 65.85 0 0 4,800 5,200 4,400
16/10/2025 4,800 0 (0%) 210 1.01 0 0 4,800 5,200 4,400
15/10/2025 4,800 0 (0%) 4,503 21.09 0 0 4,800 5,200 4,400
14/10/2025 4,800 -0.1 (-2.04%) 24,706 118.35 0 0 4,900 5,300 4,500
13/10/2025 4,900 0.1 (2.08%) 5,735 27.59 0 0 4,800 5,200 4,400
10/10/2025 4,800 0 (0%) 17,242 82.33 0 0 4,800 5,200 4,400
09/10/2025 4,800 -0.1 (-2.04%) 15,946 76.59 0 0 4,900 5,300 4,500
08/10/2025 4,900 0.1 (2.08%) 20,627 99.02 0 0 4,800 5,200 4,400
07/10/2025 4,800 0 (0%) 26,647 125.76 0 0 4,800 5,200 4,400
06/10/2025 4,800 0 (0%) 634 3.03 0 0 4,800 5,200 4,400
03/10/2025 4,800 0 (0%) 23,744 110.83 0 0 4,800 5,200 4,400
02/10/2025 4,800 0 (0%) 3,018 14.49 0 0 4,800 5,200 4,400
01/10/2025 4,800 0.1 (2.13%) 1,265 6.07 0 0 4,700 5,100 4,300
30/09/2025 4,700 -0.1 (-2.08%) 22,864 106.71 41 0.18 4,800 5,200 4,400
29/09/2025 4,800 0 (0%) 11,737 55.23 34 0.15 4,800 5,200 4,400
26/09/2025 4,800 0 (0%) 11,132 53.17 33 0.15 4,800 5,200 4,400
25/09/2025 4,800 0.1 (2.13%) 14,046 65.85 43 0.18 4,700 5,100 4,300
24/09/2025 4,700 0.1 (2.17%) 28,912 132.27 45 0.19 4,600 5,000 4,200
23/09/2025 4,600 0 (0%) 42,929 197.69 49 0.21 4,600 5,000 4,200
22/09/2025 4,600 -0.2 (-4.17%) 14,047 66.39 73 0.32 4,800 5,200 4,400
19/09/2025 4,800 0.1 (2.13%) 16,467 77.41 39 0.17 4,700 5,100 4,300
18/09/2025 4,700 0 (0%) 10,570 48.63 31 0.13 4,700 5,100 4,300
17/09/2025 4,700 0 (0%) 32,379 152.15 31 0.13 4,700 5,100 4,300
16/09/2025 4,700 0 (0%) 25,134 119.3 39 0.17 4,700 5,100 4,300
15/09/2025 4,700 0 (0%) 28,346 134.77 31 0.13 4,700 5,100 4,300
12/09/2025 4,700 0 (0%) 54,781 257.13 30 0.13 4,700 5,100 4,300
11/09/2025 4,700 0 (0%) 36,510 165.9 41 0.18 4,700 5,100 4,300
10/09/2025 4,700 0.1 (2.17%) 31,784 146.85 30 0.13 4,600 5,000 4,200
09/09/2025 4,600 0 (0%) 9,009 40.61 33 0.14 4,600 5,000 4,200
08/09/2025 4,600 0 (0%) 21,844 96.83 54 0.23 4,600 5,000 4,200
05/09/2025 4,600 0 (0%) 20,922 94.98 19 0.08 4,600 5,000 4,200
04/09/2025 4,600 0 (0%) 15,432 70.61 30 0.13 4,600 5,000 4,200
03/09/2025 4,600 0 (0%) 22,748 105.51 36 0.15 4,600 5,000 4,200
29/08/2025 4,600 0 (0%) 38,654 174.69 30 0.13 4,600 5,000 4,200
28/08/2025 4,600 0 (0%) 1,073 4.89 27 0.11 4,600 5,000 4,200
27/08/2025 4,600 0 (0%) 14,415 65.92 41 0.17 4,600 5,000 4,200
26/08/2025 4,600 0.3 (6.98%) 25,705 114.06 43 0.17 4,300 4,700 3,900
25/08/2025 4,300 -0.2 (-4.44%) 103,719 452.39 51 0.21 4,500 4,900 4,100
22/08/2025 4,500 -0.4 (-8.16%) 136,933 630.38 43 0.19 4,900 5,300 4,500
21/08/2025 4,900 -0.2 (-3.92%) 72,512 352.92 58 0.27 5,100 5,600 4,600
20/08/2025 5,100 0 (0%) 51,310 254.21 39 0.18 5,100 5,600 4,600
19/08/2025 5,100 0.1 (2%) 177,217 878.38 31 0.14 5,000 5,500 4,500
18/08/2025 5,000 0.1 (2.04%) 54,615 268.49 35 0.16 4,900 5,300 4,500
15/08/2025 4,900 -0.3 (-5.77%) 77,105 382.41 57 0.27 5,200 5,700 4,700
14/08/2025 5,200 0.1 (1.96%) 95,496 479.23 2 0.01 5,100 5,600 4,600
13/08/2025 5,100 -0.1 (-1.92%) 52,940 267.2 0 0 5,200 5,700 4,700
12/08/2025 5,200 0 (0%) 30,051 153.5 0 0 5,200 5,700 4,700
11/08/2025 5,200 -0.1 (-1.89%) 60,455 316.62 0 0 5,300 5,800 4,800
08/08/2025 5,300 0 (0%) 86,233 442.69 0 0 5,300 5,800 4,800
07/08/2025 5,300 0.1 (1.92%) 111,900 578.65 0 0 5,200 5,700 4,700
06/08/2025 5,200 0.1 (1.96%) 71,082 363.97 0 0 5,100 5,600 4,600
05/08/2025 5,100 0 (0%) 61,594 308.12 0 0 5,100 5,600 4,600
04/08/2025 5,100 0 (0%) 34,222 171.58 0 0 5,100 5,600 4,600
01/08/2025 5,100 -0.1 (-1.92%) 45,224 227.84 0 0 5,200 5,700 4,700
31/07/2025 5,200 0.1 (1.96%) 69,909 355.23 0 0 5,100 5,600 4,600
30/07/2025 5,100 0.1 (2%) 73,409 361.63 0 0 5,000 5,500 4,500
29/07/2025 5,000 -0.4 (-7.41%) 138,926 709.11 0 0 5,400 5,900 4,900
28/07/2025 5,400 0 (0%) 347,464 1,894.12 0 0 5,400 5,900 4,900
25/07/2025 5,400 0.4 (8%) 389,258 2,033.72 0 0 5,000 5,500 4,500
24/07/2025 5,000 0.4 (8.7%) 361,227 1,789.16 0 0 4,600 5,000 4,200
23/07/2025 4,600 0.4 (9.52%) 318,897 1,435.15 0 0 4,200 4,600 3,800
22/07/2025 4,200 0 (0%) 146,966 625.06 0 0 4,200 4,600 3,800
21/07/2025 4,200 0.1 (2.44%) 82,104 339.76 0 0 4,100 4,500 3,700
18/07/2025 4,100 0 (0%) 136,300 548.67 0 0 4,100 4,500 3,700
17/07/2025 4,100 0 (0%) 66,691 266.78 0 0 4,100 4,500 3,700
16/07/2025 4,100 0 (0%) 24,449 99.65 0 0 4,100 4,500 3,700
15/07/2025 4,100 0.1 (2.5%) 6,131 24.55 0 0 4,000 4,400 3,600
14/07/2025 4,000 -0.1 (-2.44%) 53,903 213.77 0 0 4,100 4,500 3,700
11/07/2025 4,100 0 (0%) 9,953 39.91 0 0 4,100 4,500 3,700
10/07/2025 4,100 0 (0%) 41,702 166.87 0 0 4,100 4,500 3,700
09/07/2025 4,100 0 (0%) 51,723 206.9 0 0 4,100 4,500 3,700
08/07/2025 4,100 0 (0%) 24,233 96.94 0 0 4,100 4,500 3,700
07/07/2025 4,100 0 (0%) 26,300 105.21 0 0 4,100 4,500 3,700

Dữ liệu lịch sử - BSC

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