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
12/06/2026 4,000 0 (0%) 114,701 458.8 0 0 4,000 4,400 3,600
11/06/2026 4,000 0.1 (2.56%) 10,158 40.25 0 0 3,900 4,200 3,600
10/06/2026 3,900 -0.1 (-2.5%) 48,482 191.62 0 0 4,000 4,400 3,600
09/06/2026 4,000 0 (0%) 304 1.22 0 0 4,000 4,400 3,600
08/06/2026 4,000 0 (0%) 119,222 474.98 0 0 4,000 4,400 3,600
05/06/2026 4,000 0 (0%) 1,023 4.09 0 0 4,000 4,400 3,600
04/06/2026 4,000 0 (0%) 11,344 45.38 0 0 4,000 4,400 3,600
03/06/2026 4,000 0 (0%) 10,502 42. 0 0 4,000 4,400 3,600
02/06/2026 4,000 0.1 (2.56%) 41,812 167.25 0 0 3,900 4,200 3,600
01/06/2026 3,900 -0.1 (-2.5%) 30,380 118.69 0 0 4,000 4,400 3,600
29/05/2026 4,000 -0.2 (-4.76%) 310 1.26 0 0 4,200 4,600 3,800
28/05/2026 4,200 0.1 (2.44%) 507 2.09 0 0 4,100 4,500 3,700
27/05/2026 4,100 -0.1 (-2.38%) 3,044 12.38 0 0 4,200 4,600 3,800
26/05/2026 4,200 0.1 (2.44%) 801 3.36 0 0 4,100 4,500 3,700
25/05/2026 4,100 -0.1 (-2.38%) 1,101 4.48 0 0 4,200 4,600 3,800
22/05/2026 4,200 0.1 (2.44%) 2,103 8.67 0 0 4,100 4,500 3,700
21/05/2026 4,100 -0.1 (-2.38%) 9,720 38.97 0 0 4,200 4,600 3,800
20/05/2026 4,200 0.2 (5%) 2,902 11.96 0 0 4,000 4,400 3,600
19/05/2026 4,000 -0.2 (-4.76%) 77,415 307.97 0 0 4,200 4,600 3,800
18/05/2026 4,200 0.1 (2.44%) 20,002 80.84 0 0 4,100 4,500 3,700
15/05/2026 4,100 -0.2 (-4.65%) 7,605 31.77 0 0 4,300 4,700 3,900
14/05/2026 4,300 0 (0%) 34,221 147.03 0 0 4,300 4,700 3,900
13/05/2026 4,300 0 (0%) 1,000 4.25 0 0 4,300 4,700 3,900
12/05/2026 4,300 0.2 (4.88%) 7,231 29.83 0 0 4,100 4,500 3,700
11/05/2026 4,100 -0.2 (-4.65%) 9,023 37.1 0 0 4,300 4,700 3,900
08/05/2026 4,300 0 (0%) 6,100 25.05 0 0 4,300 4,700 3,900
07/05/2026 4,300 0 (0%) 20 0.08 0 0 4,300 4,700 3,900
06/05/2026 4,300 0 (0%) 1,126 4.84 0 0 4,300 4,700 3,900
05/05/2026 4,300 0 (0%) 26,402 113.69 0 0 4,300 4,700 3,900
04/05/2026 4,300 0 (0%) 21,121 90.72 0 0 4,300 4,700 3,900
29/04/2026 4,300 0.1 (2.38%) 3,327 13.98 0 0 4,200 4,600 3,800
28/04/2026 4,200 0 (0%) 938 3.92 0 0 4,200 4,600 3,800
24/04/2026 4,200 0 (0%) 55,511 232.12 0 0 4,200 4,600 3,800
23/04/2026 4,200 0 (0%) 60,113 250.47 0 0 4,200 4,600 3,800
22/04/2026 4,200 -0.1 (-2.33%) 27,194 114.13 0 0 4,300 4,700 3,900
21/04/2026 4,300 0 (0%) 2,404 9.91 0 0 4,300 4,700 3,900
20/04/2026 4,300 0 (0%) 15,810 66.35 0 0 4,300 4,700 3,900
17/04/2026 4,300 0 (0%) 2,954 12.43 0 0 4,300 4,700 3,900
16/04/2026 4,300 0 (0%) 413 1.78 0 0 4,300 4,700 3,900
15/04/2026 4,300 0 (0%) 1,636 7.04 0 0 4,300 4,700 3,900
14/04/2026 4,300 0 (0%) 1,165 5.01 0 0 4,300 4,700 3,900
13/04/2026 4,300 0 (0%) 1,009 4.25 0 0 4,300 4,700 3,900
10/04/2026 4,300 0 (0%) 2,104 8.85 0 0 4,300 4,700 3,900
09/04/2026 4,300 0 (0%) 48,650 208.14 0 0 4,300 4,700 3,900
08/04/2026 4,300 0.1 (2.38%) 14,834 63.22 0 0 4,200 4,600 3,800
07/04/2026 4,200 0 (0%) 5,217 21.41 0 0 4,200 4,600 3,800
06/04/2026 4,200 0 (0%) 11 0.05 0 0 4,200 4,600 3,800
03/04/2026 4,200 0 (0%) 59,105 248.24 0 0 4,200 4,600 3,800
02/04/2026 4,200 0 (0%) 14,806 60.72 0 0 4,200 4,600 3,800
01/04/2026 4,200 0 (0%) 24,745 101.52 0 0 4,200 4,600 3,800
31/03/2026 4,200 0 (0%) 315 1.31 0 0 4,200 4,600 3,800
30/03/2026 4,200 -0.1 (-2.33%) 16,913 69.43 0 0 4,300 4,700 3,900
27/03/2026 4,300 0.1 (2.38%) 45,906 192.81 0 0 4,200 4,600 3,800
26/03/2026 4,200 0 (0%) 20,241 84.81 0 0 4,200 4,600 3,800
25/03/2026 4,200 0 (0%) 53,001 222.6 0 0 4,200 4,600 3,800
24/03/2026 4,200 0.1 (2.44%) 2,120 8.74 0 0 4,100 4,500 3,700
23/03/2026 4,100 -0.2 (-4.65%) 17,726 72.73 0 0 4,300 4,700 3,900
20/03/2026 4,300 0.1 (2.38%) 6,003 25.29 0 0 4,200 4,600 3,800
19/03/2026 4,200 0 (0%) 60,307 249.67 0 0 4,200 4,600 3,800
18/03/2026 4,200 0 (0%) 114,550 480.16 0 0 4,200 4,600 3,800
17/03/2026 4,200 -0.1 (-2.33%) 28,547 120. 0 0 4,300 4,700 3,900
16/03/2026 4,300 0 (0%) 12,033 50.26 0 0 4,300 4,700 3,900
13/03/2026 4,300 0 (0%) 33,105 134.81 0 0 4,300 4,700 3,900
12/03/2026 4,300 0 (0%) 305 1.29 0 0 4,300 4,700 3,900
11/03/2026 4,300 0 (0%) 27,207 116.76 0 0 4,300 4,700 3,900
10/03/2026 4,300 0.1 (2.38%) 67,942 285.38 0 0 4,200 4,600 3,800
09/03/2026 4,200 -0.1 (-2.33%) 40,154 159. 0 0 4,300 4,700 3,900
06/03/2026 4,300 -0.1 (-2.27%) 26,600 114.37 0 0 4,400 4,800 4,000
05/03/2026 4,400 0.1 (2.33%) 13,718 59.03 0 0 4,300 4,700 3,900
04/03/2026 4,300 -0.1 (-2.27%) 127,614 528.86 0 0 4,400 4,800 4,000
03/03/2026 4,400 -0.1 (-2.22%) 97,684 421.86 0 0 4,500 4,900 4,100
02/03/2026 4,500 -0.1 (-2.17%) 99,359 434.25 0 0 4,600 5,000 4,200
27/02/2026 4,600 0 (0%) 63,065 277.74 0 0 4,600 5,000 4,200
26/02/2026 4,600 0 (0%) 50,457 225.16 0 0 4,600 5,000 4,200
25/02/2026 4,600 -0.1 (-2.13%) 39,070 178.6 0 0 4,700 5,100 4,300
24/02/2026 4,700 0.1 (2.17%) 31,573 144.18 0 0 4,600 5,000 4,200
23/02/2026 4,600 0 (0%) 1,422 6.5 0 0 4,600 5,000 4,200
13/02/2026 4,600 0 (0%) 8,255 37.18 0 0 4,600 5,000 4,200
12/02/2026 4,600 0 (0%) 4,826 21.73 0 0 4,600 5,000 4,200
11/02/2026 4,600 0 (0%) 3,225 14.4 0 0 4,600 5,000 4,200
10/02/2026 4,600 0.1 (2.22%) 10,755 47.69 0 0 4,500 4,900 4,100
09/02/2026 4,500 0 (0%) 9,461 42.44 0 0 4,500 4,900 4,100
06/02/2026 4,500 -0.1 (-2.17%) 14,546 65.46 0 0 4,600 5,000 4,200
05/02/2026 4,600 0 (0%) 12,326 55.58 0 0 4,600 5,000 4,200
04/02/2026 4,600 0 (0%) 72,005 316.91 0 0 4,600 5,000 4,200
03/02/2026 4,600 0 (0%) 9,400 42.86 0 0 4,600 5,000 4,200
02/02/2026 4,600 0 (0%) 16,622 77.35 0 0 4,600 5,000 4,200
30/01/2026 4,600 0.1 (2.22%) 17,248 77.64 0 0 4,500 4,900 4,100
29/01/2026 4,500 -0.2 (-4.26%) 229,387 1,027.52 0 0 4,700 5,100 4,300
28/01/2026 4,700 0 (0%) 34,688 161.73 4 0.02 4,700 5,100 4,300
27/01/2026 4,700 0.1 (2.17%) 23,898 110.3 48 0.2 4,600 5,000 4,200
26/01/2026 4,600 0 (0%) 80,986 371.39 78 0.33 4,600 5,000 4,200
23/01/2026 4,600 -0.4 (-8%) 257,037 1,202.34 69 0.31 5,000 5,500 4,500
22/01/2026 5,000 -0.1 (-1.96%) 26,856 132.81 96 0.44 5,100 5,600 4,600
21/01/2026 5,100 0.2 (4.08%) 63,131 316.83 83 0.37 4,900 5,300 4,500
20/01/2026 4,900 0 (0%) 34,423 168.67 73 0.33 4,900 5,300 4,500
19/01/2026 4,900 0.1 (2.08%) 7,260 34.79 75 0.33 4,800 5,200 4,400
16/01/2026 4,800 0 (0%) 58,336 279.28 92 0.4 4,800 5,200 4,400
15/01/2026 4,800 0 (0%) 11,094 52.43 56 0.25 4,800 5,200 4,400
14/01/2026 4,800 0 (0%) 10,910 51.49 86 0.38 4,800 5,200 4,400
13/01/2026 4,800 0 (0%) 29,725 141.01 72 0.32 4,800 5,200 4,400
12/01/2026 4,800 0 (0%) 184,091 823.66 57 0.25 4,800 5,200 4,400
09/01/2026 4,800 -0.1 (-2.04%) 153,640 696.15 39 0.18 4,900 5,300 4,500
08/01/2026 4,900 0 (0%) 62,530 286.98 24 0.11 4,900 5,300 4,500
07/01/2026 4,900 0 (0%) 25,894 126.86 26 0.12 4,900 5,300 4,500
06/01/2026 4,900 0 (0%) 17,680 84.88 0 0 4,900 5,300 4,500
05/01/2026 4,900 -0.1 (-2%) 31,183 153.5 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

Dữ liệu lịch sử - BSC

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