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
29/10/2026 3,760 0 (0%) 0 0 0 0 3,760 0 0
28/10/2026 3,760 0 (0%) 294,200 1,102.22 0 0 3,760 4,020 3,500
27/10/2026 3,760 -0.04 (-1.05%) 270,800 1,021.42 0 0 3,800 4,060 3,540
26/10/2026 3,800 0 (0%) 229,700 869.58 0 0 3,800 4,060 3,540
23/10/2026 3,800 0.02 (0.53%) 616,300 2,337.36 1,809,700 6,370.14 3,780 4,040 3,520
22/10/2026 3,780 -0.1 (-2.58%) 1,047,200 4,002.91 0 0 3,880 4,150 3,610
21/10/2026 3,880 0.08 (2.11%) 637,200 2,465.82 0 0 3,800 4,060 3,540
20/10/2026 3,800 0 (0%) 203,300 773.17 0 0 3,800 4,060 3,540
19/10/2026 3,800 -0.01 (-0.26%) 279,400 1,062.42 0 0 3,810 4,070 3,550
16/10/2026 3,810 0.02 (0.53%) 1,327,400 5,057.65 4,500,000 16,200 3,790 4,050 3,530
15/10/2026 3,790 -0.05 (-1.3%) 962,200 3,668.99 0 0 3,840 4,100 3,580
14/10/2026 3,840 -0.04 (-1.03%) 539,000 2,073.19 0 0 3,880 4,150 3,610
13/10/2026 3,880 -0.03 (-0.77%) 865,500 3,351.63 0 0 3,910 4,180 3,640
12/10/2026 3,910 0 (0%) 594,100 2,321.45 0 0 3,910 4,180 3,640
09/10/2026 3,910 0 (0%) 883,200 3,438.66 0 0 3,910 4,180 3,640
08/10/2026 3,910 -0.07 (-1.76%) 2,205,600 8,722.61 0 0 3,980 4,250 3,710
07/10/2026 3,980 0 (0%) 1,883,200 7,506.01 0 0 3,980 4,250 3,710
06/10/2026 3,980 -0.03 (-0.75%) 1,920,100 7,647.81 0 0 4,010 4,290 3,730
05/10/2026 4,010 0 (0%) 1,450,700 5,811.86 0 0 4,010 4,290 3,730
02/10/2026 4,010 0.01 (0.25%) 1,722,000 6,885.42 978,300 3,913.2 4,000 4,280 3,720
01/10/2026 4,000 0 (0%) 668,300 2,652.48 4,953,700 19,798.3 4,000 4,280 3,720
30/09/2026 4,000 0.01 (0.25%) 763,900 3,037.5 1,400,000 5,600 3,990 4,260 3,720
29/09/2026 3,990 -0.04 (-0.99%) 552,200 2,211.87 0 0 4,030 4,310 3,750
28/09/2026 4,030 -0.04 (-0.98%) 491,700 1,978.42 0 0 4,070 4,350 3,790
25/09/2026 4,070 -0.02 (-0.49%) 1,430,700 5,807.47 0 0 4,090 4,370 3,810
24/09/2026 4,090 -0.05 (-1.21%) 1,285,400 5,258.64 0 0 4,140 4,420 3,860
23/09/2026 4,140 0.03 (0.73%) 1,759,200 7,252.97 0 0 4,110 4,390 3,830
22/09/2026 4,110 -0.06 (-1.44%) 658,100 2,723.5 0 0 4,170 4,460 3,880
21/09/2026 4,170 -0.04 (-0.95%) 436,800 1,816.35 0 0 4,210 4,500 3,920
18/09/2026 4,210 0.01 (0.24%) 488,800 2,033.43 0 0 4,200 4,490 3,910
17/09/2026 4,200 0.26 (6.6%) 1,695,000 6,891.72 0 0 3,940 4,210 3,670
16/09/2026 3,940 -0.07 (-1.75%) 320,200 1,269.41 84,000 336 4,010 4,290 3,730
15/09/2026 4,010 0.02 (0.5%) 606,300 2,419.31 0 0 3,990 4,260 3,720
14/09/2026 3,990 0 (0%) 493,600 1,953.83 0 0 3,990 4,260 3,720
11/09/2026 3,990 -0.07 (-1.72%) 549,700 2,205.88 0 0 4,060 4,340 3,780
10/09/2026 4,060 -0.01 (-0.25%) 157,500 638.08 0 0 4,070 4,350 3,790
09/09/2026 4,070 0 (0%) 184,600 749.89 6,590,300 26,822.52 4,070 4,350 3,790
08/09/2026 4,070 -0.03 (-0.73%) 173,400 709.24 0 0 4,100 4,380 3,820
07/09/2026 4,100 -0.03 (-0.73%) 180,600 740.3 0 0 4,130 4,410 3,850
04/09/2026 4,130 0.06 (1.47%) 1,193,800 4,917.39 0 0 4,070 4,350 3,790
03/09/2026 4,070 -0.08 (-1.93%) 1,357,900 5,583.64 0 0 4,150 4,440 3,860
28/08/2026 4,150 0 (0%) 1,081,900 4,493.32 0 0 4,150 4,440 3,860
27/08/2026 4,150 -0.03 (-0.72%) 411,400 1,717.85 0 0 4,180 4,470 3,890
26/08/2026 4,180 -0.01 (-0.24%) 759,900 3,169.49 0 0 4,190 4,480 3,900
25/08/2026 4,190 -0.03 (-0.71%) 943,800 3,957.84 0 0 4,220 4,510 3,930
24/08/2026 4,220 0.02 (0.48%) 1,971,200 8,300.8 0 0 4,200 4,490 3,910
21/08/2026 4,200 0.05 (1.2%) 922,800 3,831.41 0 0 4,150 4,440 3,860
20/08/2026 4,150 -0.06 (-1.43%) 656,700 2,753.88 0 0 4,210 4,500 3,920
19/08/2026 4,210 -0.03 (-0.71%) 520,300 2,176.47 0 0 4,240 4,530 3,950
18/08/2026 4,240 0 (0%) 588,300 2,483.88 0 0 4,240 4,530 3,950
17/08/2026 4,240 0 (0%) 554,000 2,348.94 0 0 4,240 4,530 3,950
14/08/2026 4,240 -0.07 (-1.62%) 595,100 2,546.81 0 0 4,310 4,610 4,010
13/08/2026 4,310 0 (0%) 638,100 2,760.48 0 0 4,310 4,610 4,010
12/08/2026 4,310 -0.06 (-1.37%) 689,200 2,999.71 0 0 4,370 4,670 4,070
11/08/2026 4,370 0.01 (0.23%) 1,006,900 4,411.23 0 0 4,360 4,660 4,060
10/08/2026 4,360 0.07 (1.63%) 524,000 2,268. 0 0 4,290 4,590 3,990
07/08/2026 4,290 0.03 (0.7%) 415,700 1,780.09 0 0 4,260 4,550 3,970
06/08/2026 4,260 -0.12 (-2.74%) 1,490,100 6,477.47 0 0 4,380 4,680 4,080
05/08/2026 4,380 -0.02 (-0.45%) 1,577,100 6,954.98 0 0 4,400 4,700 4,100
04/08/2026 4,400 0.04 (0.92%) 1,963,600 8,621.37 0 0 4,360 4,660 4,060
03/08/2026 4,360 0.19 (4.56%) 2,066,700 8,909.85 0 0 4,170 4,460 3,880
31/07/2026 4,170 -0.01 (-0.24%) 316,200 1,310.06 0 0 4,180 4,470 3,890
30/07/2026 4,180 0.14 (3.47%) 633,700 2,591.68 0 0 4,040 4,320 3,760
29/07/2026 4,040 0.04 (1%) 386,900 1,555.07 0 0 4,000 4,280 3,720
28/07/2026 4,000 -0.04 (-0.99%) 684,000 2,731.42 0 0 4,040 4,320 3,760
27/07/2026 4,040 -0.06 (-1.46%) 423,900 1,711.62 0 0 4,100 4,380 3,820
24/07/2026 4,100 0.02 (0.49%) 550,200 2,234.8 0 0 4,080 4,360 3,800
23/07/2026 4,080 -0.01 (-0.24%) 869,200 3,515.09 0 0 4,090 4,370 3,810
22/07/2026 4,090 0.04 (0.99%) 766,300 3,086.78 0 0 4,050 4,330 3,770
21/07/2026 4,050 -0.1 (-2.41%) 762,000 3,132.1 0 0 4,150 4,440 3,860
20/07/2026 4,150 -0.18 (-4.16%) 1,143,700 4,739.09 0 0 4,330 4,630 4,030
17/07/2026 4,330 -0.01 (-0.23%) 462,300 2,003.47 0 0 4,340 4,640 4,040
16/07/2026 4,340 0 (0%) 460,100 1,959.64 0 0 4,340 4,640 4,040
15/07/2026 4,340 0.04 (0.93%) 667,700 2,888.95 0 0 4,300 4,600 4,000
14/07/2026 4,300 0 (0%) 893,000 3,823.57 0 0 4,300 4,600 4,000
13/07/2026 4,300 -0.18 (-4.02%) 875,800 3,796.47 0 0 4,480 4,790 4,170
10/07/2026 4,480 0.04 (0.9%) 766,200 3,395.72 0 0 4,440 4,750 4,130
09/07/2026 4,440 0 (0%) 805,800 3,579.78 0 0 4,440 4,750 4,130
08/07/2026 4,440 -0.11 (-2.42%) 920,100 4,082.05 0 0 4,550 4,860 4,240
07/07/2026 4,550 0.05 (1.11%) 783,400 3,607.02 0 0 4,500 4,810 4,190
06/07/2026 4,500 0.29 (6.89%) 3,423,300 15,404.7 0 0 4,210 4,500 3,920
03/07/2026 4,210 -0.06 (-1.41%) 228,500 969.65 0 0 4,270 4,560 3,980
02/07/2026 4,270 0.04 (0.95%) 483,400 2,047.84 0 0 4,230 4,520 3,940
01/07/2026 4,230 0.04 (0.95%) 303,500 1,285.73 0 0 4,190 4,480 3,900
30/06/2026 4,190 0 (0%) 219,800 926.17 0 0 4,190 4,480 3,900
29/06/2026 4,190 -0.02 (-0.48%) 247,500 1,035.78 0 0 4,210 4,500 3,920
26/06/2026 4,210 0 (0%) 217,900 914.49 0 0 4,210 4,500 3,920
25/06/2026 4,210 -0.03 (-0.71%) 156,500 660.44 0 0 4,240 4,530 3,950
24/06/2026 4,240 0 (0%) 331,900 1,401.14 0 0 4,240 4,530 3,950
23/06/2026 4,240 -0.06 (-1.4%) 264,700 1,128.91 0 0 4,300 4,600 4,000
22/06/2026 4,300 0 (0%) 297,400 1,280.47 0 0 4,300 4,600 4,000
19/06/2026 4,300 -0.03 (-0.69%) 121,700 523.46 0 0 4,330 4,630 4,030
18/06/2026 4,330 0 (0%) 343,600 1,482.8 0 0 4,330 4,630 4,030
17/06/2026 4,330 -0.02 (-0.46%) 198,000 858.28 0 0 4,350 4,650 4,050
16/06/2026 4,350 0 (0%) 160,800 696.55 0 0 4,350 4,650 4,050
15/06/2026 4,350 0 (0%) 374,100 1,620.78 0 0 4,350 4,650 4,050
12/06/2026 4,350 0 (0%) 262,600 1,142.13 0 0 4,350 4,650 4,050
11/06/2026 4,350 -0.02 (-0.46%) 117,500 512.72 0 0 4,370 4,670 4,070
10/06/2026 4,370 0.08 (1.86%) 281,700 1,224.74 0 0 4,290 4,590 3,990
09/06/2026 4,290 0.01 (0.23%) 518,700 2,226.16 0 0 4,280 4,570 3,990
08/06/2026 4,280 -0.07 (-1.61%) 254,100 1,091.46 0 0 4,350 4,650 4,050
05/06/2026 4,350 0 (0%) 143,600 626.31 0 0 4,350 4,650 4,050
04/06/2026 4,350 -0.05 (-1.14%) 188,400 824.62 5,777,900 25,422.76 4,400 4,700 4,100
03/06/2026 4,400 0.02 (0.46%) 253,600 1,110.62 0 0 4,380 4,680 4,080
02/06/2026 4,380 -0.11 (-2.45%) 339,600 1,505.95 0 0 4,490 4,800 4,180
01/06/2026 4,490 0.09 (2.05%) 353,200 1,590.5 0 0 4,400 4,700 4,100
29/05/2026 4,400 0.01 (0.23%) 108,400 475.41 0 0 4,390 4,690 4,090
28/05/2026 4,390 -0.01 (-0.23%) 552,600 2,452.03 0 0 4,400 4,700 4,100
27/05/2026 4,400 0.04 (0.92%) 186,100 815.18 0 0 4,360 4,660 4,060
26/05/2026 4,360 -0.01 (-0.23%) 536,100 2,335.85 0 0 4,370 4,670 4,070
25/05/2026 4,370 -0.02 (-0.46%) 86,600 379.89 90,000 368.1 4,390 4,690 4,090
22/05/2026 4,390 0 (0%) 133,300 583.82 0 0 4,390 4,690 4,090
21/05/2026 4,390 0 (0%) 100,800 442.52 0 0 4,390 4,690 4,090
20/05/2026 4,390 -0.04 (-0.9%) 735,300 3,219.86 0 0 4,430 4,740 4,120
19/05/2026 4,430 -0.02 (-0.45%) 508,600 2,260.68 0 0 4,450 4,760 4,140
18/05/2026 4,450 -0.06 (-1.33%) 574,600 2,569.65 0 0 4,510 4,820 4,200
15/05/2026 4,510 -0.01 (-0.22%) 443,100 2,001.11 0 0 4,520 4,830 4,210
14/05/2026 4,520 -0.03 (-0.66%) 279,600 1,271 0 0 4,550 4,860 4,240
13/05/2026 4,550 -0.07 (-1.52%) 367,300 1,679.09 0 0 4,620 4,940 4,300
12/05/2026 4,620 0.03 (0.65%) 194,300 893.99 0 0 4,590 4,910 4,270
11/05/2026 4,590 -0.03 (-0.65%) 413,400 1,897.93 0 0 4,620 4,940 4,300
08/05/2026 4,620 -0.13 (-2.74%) 591,900 2,772.82 90,000 397.8 4,750 5,080 4,420
07/05/2026 4,750 -0.05 (-1.04%) 448,900 2,147.36 0 0 4,800 5,130 4,470
06/05/2026 4,800 0 (0%) 281,200 1,348.09 0 0 4,800 5,130 4,470
05/05/2026 4,800 -0.09 (-1.84%) 171,900 826.53 0 0 4,890 5,230 4,550
04/05/2026 4,890 0.02 (0.41%) 426,700 2,087.31 0 0 4,870 5,210 4,530
29/04/2026 4,870 0.01 (0.21%) 493,000 2,373.09 0 0 4,860 5,200 4,520

Dữ liệu lịch sử - BSC

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