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
09/06/2026 4,400 0.1 (2.33%) 0 0 0 0 4,300 4,900 3,700
08/06/2026 4,400 0.1 (2.33%) 16,200 69.96 0 0 4,300 4,900 3,700
05/06/2026 4,300 -0.1 (-2.27%) 38,302 165.19 0 0 4,400 5,000 3,800
04/06/2026 4,400 0 (0%) 34,319 151. 0 0 4,400 5,000 3,800
03/06/2026 4,400 0 (0%) 18,000 79.2 0 0 4,400 5,000 3,800
02/06/2026 4,400 0 (0%) 3,101 13.64 0 0 4,400 5,000 3,800
01/06/2026 4,400 0 (0%) 5,051 22.22 0 0 4,400 5,000 3,800
29/05/2026 4,400 0 (0%) 114,600 507.41 0 0 4,400 5,000 3,800
28/05/2026 4,500 0.1 (2.27%) 44,812 199.18 0 0 4,400 5,000 3,800
27/05/2026 4,400 0 (0%) 21,100 92.85 0 0 4,400 5,000 3,800
26/05/2026 4,400 0.1 (2.33%) 36,300 159.25 0 0 4,300 4,900 3,700
25/05/2026 4,300 -0.1 (-2.27%) 3,000 12.95 0 0 4,400 5,000 3,800
22/05/2026 4,400 -0.1 (-2.22%) 10,201 44.88 0 0 4,500 5,100 3,900
21/05/2026 4,500 0.1 (2.27%) 100 0.45 0 0 4,400 5,000 3,800
20/05/2026 4,400 0 (0%) 25,700 111.94 0 0 4,400 5,000 3,800
19/05/2026 4,500 0 (0%) 22,220 98.49 0 0 4,500 5,100 3,900
18/05/2026 4,500 0.1 (2.27%) 46,422 207.9 0 0 4,400 5,000 3,800
15/05/2026 4,500 0.1 (2.27%) 48,101 211.8 0 0 4,400 5,000 3,800
14/05/2026 4,400 0 (0%) 7,649 33.64 0 0 4,400 5,000 3,800
13/05/2026 4,400 0.1 (2.33%) 19,413 84.45 0 0 4,300 4,900 3,700
12/05/2026 4,400 0 (0%) 8,900 38.63 0 0 4,400 5,000 3,800
11/05/2026 4,400 0 (0%) 16,002 70.37 0 0 4,400 5,000 3,800
08/05/2026 4,300 -0.1 (-2.27%) 45,100 198.04 0 0 4,400 5,000 3,800
07/05/2026 4,400 0 (0%) 19,402 85.85 0 0 4,400 5,000 3,800
06/05/2026 4,400 -0.1 (-2.22%) 14,901 65.97 0 0 4,500 5,100 3,900
05/05/2026 4,500 -0.1 (-2.17%) 1,710 7.7 0 0 4,600 5,200 4,000
04/05/2026 4,500 0.1 (2.27%) 32,223 147.06 0 0 4,400 5,000 3,800
29/04/2026 4,400 0 (0%) 36,338 160.45 0 0 4,400 5,000 3,800
28/04/2026 4,400 -0.1 (-2.22%) 18,000 79.34 0 0 4,500 5,100 3,900
24/04/2026 4,500 0 (0%) 32,200 143.64 0 0 4,500 5,100 3,900
23/04/2026 4,500 -0.1 (-2.17%) 16,507 74.29 0 0 4,600 5,200 4,000
22/04/2026 4,500 -0.3 (-6.25%) 108,400 495.94 0 0 4,800 5,500 4,100
21/04/2026 4,700 -0.1 (-2.08%) 6,308 30.42 0 0 4,800 5,500 4,100
20/04/2026 4,800 0.1 (2.13%) 1,103 5.31 0 0 4,700 5,400 4,000
17/04/2026 4,700 0 (0%) 204,670 960.26 0 0 4,700 5,400 4,000
16/04/2026 4,700 0.1 (2.17%) 83,111 391.9 0 0 4,600 5,200 4,000
15/04/2026 4,600 0.1 (2.22%) 86,310 395.03 0 0 4,500 5,100 3,900
14/04/2026 4,500 0 (0%) 14,701 66.75 0 0 4,500 5,100 3,900
13/04/2026 4,600 0.1 (2.22%) 22,600 101.99 0 0 4,500 5,100 3,900
10/04/2026 4,500 0 (0%) 53,601 243.65 0 0 4,500 5,100 3,900
09/04/2026 4,400 -0.1 (-2.22%) 87,110 388.45 0 0 4,500 5,100 3,900
08/04/2026 4,500 0 (0%) 8,310 37.62 0 0 4,500 5,100 3,900
07/04/2026 4,500 -0.2 (-4.26%) 88,000 399.77 0 0 4,700 5,400 4,000
06/04/2026 4,700 0.2 (4.44%) 45,550 213.26 0 0 4,500 5,100 3,900
03/04/2026 4,600 -0.3 (-6.12%) 129,405 581.17 0 0 4,900 5,600 4,200
02/04/2026 4,800 0 (0%) 71,516 348.09 0 0 4,800 5,500 4,100
01/04/2026 4,800 0.5 (11.63%) 314,173 1,519.21 0 0 4,300 4,900 3,700
31/03/2026 4,600 -0.2 (-4.17%) 261,109 1,125.64 0 0 4,800 5,500 4,100
30/03/2026 4,600 -0.1 (-2.13%) 43,708 209.1 0 0 4,700 5,400 4,000
27/03/2026 4,600 -0.3 (-6.12%) 36,300 171.46 0 0 4,900 5,600 4,200
26/03/2026 4,600 -0.2 (-4.17%) 38,216 186.2 0 0 4,800 5,500 4,100
25/03/2026 4,800 0.5 (11.63%) 143,500 685.83 0 0 4,300 4,900 3,700
24/03/2026 4,400 0.1 (2.33%) 81,300 351.71 0 0 4,300 4,900 3,700
23/03/2026 4,400 0 (0%) 3,700 15.82 0 0 4,400 5,000 3,800
20/03/2026 4,400 0 (0%) 4,924 21.69 0 0 4,400 5,000 3,800
19/03/2026 4,500 0.2 (4.65%) 800 3.49 0 0 4,300 4,900 3,700
18/03/2026 4,400 -0.3 (-6.38%) 24,076 104.2 0 0 4,700 5,400 4,000
17/03/2026 4,600 0.1 (2.22%) 19,111 89.91 0 0 4,500 5,100 3,900
16/03/2026 4,500 -0.1 (-2.17%) 18,201 81.9 0 0 4,600 5,200 4,000
13/03/2026 4,600 0.1 (2.22%) 20,767 96.39 0 0 4,500 5,100 3,900
12/03/2026 4,500 0 (0%) 18,561 84.27 0 0 4,500 5,100 3,900
11/03/2026 4,600 0.5 (12.2%) 96,613 430.84 0 0 4,100 4,700 3,500
10/03/2026 4,300 0.2 (4.88%) 31,510 130.45 0 0 4,100 4,700 3,500
09/03/2026 4,000 -0.4 (-9.09%) 171,650 705.57 0 0 4,400 5,000 3,800
06/03/2026 4,400 0 (0%) 134,600 597.73 0 0 4,400 5,000 3,800
05/03/2026 4,400 0.2 (4.76%) 184,730 803.87 0 0 4,200 4,800 3,600
04/03/2026 4,200 0 (0%) 69,100 290.82 0 0 4,200 4,800 3,600
03/03/2026 4,200 0 (0%) 51,730 216.96 0 0 4,200 4,800 3,600
02/03/2026 4,200 0 (0%) 330,514 1,381.05 0 0 4,200 4,800 3,600
27/02/2026 4,300 0.1 (2.38%) 31,900 134.7 0 0 4,200 4,800 3,600
26/02/2026 4,300 0 (0%) 22,600 94.94 0 0 4,300 4,900 3,700
25/02/2026 4,300 0 (0%) 40,092 172.09 0 0 4,300 4,900 3,700
24/02/2026 4,200 0.1 (2.44%) 105,226 449.47 0 0 4,100 4,700 3,500
23/02/2026 4,200 0.1 (2.44%) 147,201 606.13 0 0 4,100 4,700 3,500
13/02/2026 4,200 0.2 (5%) 24,000 98.42 0 0 4,000 4,600 3,400
12/02/2026 4,100 0.1 (2.5%) 4,161 16.66 0 0 4,000 4,600 3,400
11/02/2026 4,000 0 (0%) 118,800 474.7 0 0 4,000 4,600 3,400
10/02/2026 4,000 0 (0%) 140,300 562.76 0 0 4,000 4,600 3,400
09/02/2026 4,100 0.2 (5.13%) 66,015 265.47 0 0 3,900 4,400 3,400
06/02/2026 3,900 -0.1 (-2.5%) 74,900 292.44 0 0 4,000 4,600 3,400
05/02/2026 4,100 0.1 (2.5%) 18,200 73.06 0 0 4,000 4,600 3,400
04/02/2026 4,000 -0.1 (-2.44%) 169,050 677.16 0 0 4,100 4,700 3,500
03/02/2026 4,100 0 (0%) 30,100 123.42 0 0 4,100 4,700 3,500
02/02/2026 4,200 0.1 (2.44%) 62,225 255.13 0 0 4,100 4,700 3,500
30/01/2026 4,200 0 (0%) 38,504 159.71 0 0 4,200 4,800 3,600
29/01/2026 4,200 0 (0%) 9,902 41.59 0 0 4,200 4,800 3,600
28/01/2026 4,200 0 (0%) 5,950 24.8 0 0 4,200 4,800 3,600
27/01/2026 4,300 0.1 (2.38%) 11,400 47.7 0 0 4,200 4,800 3,600
26/01/2026 4,200 0 (0%) 258,752 1,086.8 0 0 4,200 4,800 3,600
23/01/2026 4,200 0 (0%) 20,200 84.88 0 0 4,200 4,800 3,600
22/01/2026 4,200 0 (0%) 95,423 401.2 0 0 4,200 4,800 3,600
21/01/2026 4,100 -0.2 (-4.65%) 94,825 397.45 0 0 4,300 4,900 3,700
20/01/2026 4,300 -0.1 (-2.27%) 113,479 491.56 0 0 4,400 5,000 3,800
19/01/2026 4,400 0 (0%) 35,500 156.2 0 0 4,400 5,000 3,800
16/01/2026 4,400 0 (0%) 122,563 542.19 0 0 4,400 5,000 3,800
15/01/2026 4,400 0 (0%) 70,103 308.13 0 0 4,400 5,000 3,800
14/01/2026 4,400 -0.1 (-2.22%) 190,768 843.81 0 0 4,500 5,100 3,900
13/01/2026 4,500 -0.1 (-2.17%) 179,151 806.98 0 0 4,600 5,200 4,000
12/01/2026 4,600 -0.2 (-4.17%) 124,185 574.81 0 0 4,800 5,500 4,100
09/01/2026 4,800 0.3 (6.67%) 423,053 2,049.26 0 0 4,500 5,100 3,900
08/01/2026 4,600 0.1 (2.22%) 1,051,900 4,781.65 0 0 4,500 5,100 3,900
07/01/2026 4,600 0.1 (2.22%) 1,177,801 5,340.41 0 0 4,500 5,100 3,900
06/01/2026 4,600 0.2 (4.55%) 622,800 2,798.6 0 0 4,400 5,000 3,800
05/01/2026 4,400 0 (0%) 489,600 2,158.97 0 0 4,400 5,000 3,800
31/12/2025 4,500 0.1 (2.27%) 18,700 81.59 0 0 4,400 5,000 3,800
30/12/2025 4,400 0 (0%) 6,200 27.28 0 0 4,400 5,000 3,800
29/12/2025 4,400 0 (0%) 200 0.88 0 0 4,400 5,000 3,800
26/12/2025 4,300 -0.1 (-2.27%) 1,500 6.58 0 0 4,400 5,000 3,800
25/12/2025 4,400 0 (0%) 1,430 6.33 0 0 4,400 5,000 3,800
24/12/2025 4,500 0.1 (2.27%) 11,700 51.49 0 0 4,400 5,000 3,800
23/12/2025 4,500 0.1 (2.27%) 26,500 115.61 0 0 4,400 5,000 3,800
22/12/2025 4,400 0 (0%) 16,700 73.39 0 0 4,400 5,000 3,800
19/12/2025 4,400 0 (0%) 10,425 45.89 0 0 4,400 5,000 3,800
18/12/2025 4,300 -0.1 (-2.27%) 10,400 45.67 0 0 4,400 5,000 3,800
17/12/2025 4,500 0.1 (2.27%) 8,715 38.36 0 0 4,400 5,000 3,800
16/12/2025 4,500 0.1 (2.27%) 4,300 18.95 0 0 4,400 5,000 3,800
15/12/2025 4,300 -0.1 (-2.27%) 5,844 25.69 0 0 4,400 5,000 3,800
12/12/2025 4,400 0 (0%) 162,139 709.4 0 0 4,400 5,000 3,800
11/12/2025 4,400 -0.1 (-2.22%) 90,800 402.63 0 0 4,500 5,100 3,900
10/12/2025 4,600 0.2 (4.55%) 45,109 201.53 0 0 4,400 5,000 3,800
09/12/2025 4,400 -0.2 (-4.35%) 20,410 89.12 0 0 4,600 5,200 4,000

Dữ liệu lịch sử - BSC

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