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
26/01/2026 4,200 0 (0%) 4,200 17.64 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
08/12/2025 4,600 0.1 (2.22%) 2,800 12.89 0 0 4,500 5,100 3,900
05/12/2025 4,400 -0.2 (-4.35%) 13,614 61.24 0 0 4,600 5,200 4,000
04/12/2025 4,600 0 (0%) 11,690 53.74 0 0 4,600 5,200 4,000
03/12/2025 4,600 0.2 (4.55%) 55,629 255.14 0 0 4,400 5,000 3,800
02/12/2025 4,400 0.1 (2.33%) 13,449 58.89 0 0 4,300 4,900 3,700
01/12/2025 4,300 0 (0%) 1,500 6.46 0 0 4,300 4,900 3,700
28/11/2025 4,300 -0.1 (-2.27%) 8,775 37.73 0 0 4,400 5,000 3,800
27/11/2025 4,500 0 (0%) 25,100 109.53 0 0 4,500 5,100 3,900
26/11/2025 4,500 -0.1 (-2.17%) 9,666 43.69 0 0 4,600 5,200 4,000
25/11/2025 4,600 0.1 (2.22%) 12,802 58.28 0 0 4,500 5,100 3,900
24/11/2025 4,500 0.1 (2.27%) 26,861 119.86 0 0 4,400 5,000 3,800
21/11/2025 4,500 0 (0%) 23,202 102.1 0 0 4,500 5,100 3,900
20/11/2025 4,500 0.1 (2.27%) 20,800 92.67 0 0 4,400 5,000 3,800
19/11/2025 4,500 0.1 (2.27%) 44,100 193.21 0 0 4,400 5,000 3,800
18/11/2025 4,300 -0.1 (-2.27%) 27,501 120.37 0 0 4,400 5,000 3,800
17/11/2025 4,400 0.1 (2.33%) 7,545 33.08 0 0 4,300 4,900 3,700
14/11/2025 4,400 -0.1 (-2.22%) 18,400 79.42 0 0 4,500 5,100 3,900
13/11/2025 4,400 0 (0%) 200,719 904.05 0 0 4,400 5,000 3,800
12/11/2025 4,400 0.1 (2.33%) 47,702 209.88 0 0 4,300 4,900 3,700
11/11/2025 4,300 0.1 (2.38%) 69,338 295.23 0 0 4,200 4,800 3,600
10/11/2025 4,200 0 (0%) 64,720 270.53 0 0 4,200 4,800 3,600
07/11/2025 4,200 0 (0%) 12,335 51.9 0 0 4,200 4,800 3,600
06/11/2025 4,200 -0.1 (-2.33%) 35,501 150.14 0 0 4,300 4,900 3,700
05/11/2025 4,300 0.2 (4.88%) 38,200 163.52 0 0 4,100 4,700 3,500
04/11/2025 4,100 -0.1 (-2.38%) 23,446 96.85 0 0 4,200 4,800 3,600
03/11/2025 4,300 0.2 (4.88%) 15,201 63.85 0 0 4,100 4,700 3,500
31/10/2025 4,200 -0.1 (-2.33%) 135,000 552.81 0 0 4,300 4,900 3,700
30/10/2025 4,400 0.1 (2.33%) 20,001 86.11 0 0 4,300 4,900 3,700
29/10/2025 4,300 0.1 (2.38%) 165,100 703.04 0 0 4,200 4,800 3,600
28/10/2025 4,300 0.1 (2.38%) 27,500 114.74 0 0 4,200 4,800 3,600
27/10/2025 4,200 0.1 (2.44%) 57,527 241.69 0 0 4,100 4,700 3,500
24/10/2025 4,100 -0.1 (-2.38%) 132,300 542.94 0 0 4,200 4,800 3,600
23/10/2025 4,100 -0.1 (-2.38%) 57,520 238.85 0 0 4,200 4,800 3,600
22/10/2025 4,300 0.5 (13.16%) 183,582 774.61 0 0 3,800 4,300 3,300
21/10/2025 3,900 0.1 (2.63%) 317,251 1,218.5 0 0 3,800 4,300 3,300
20/10/2025 3,800 -0.2 (-5%) 114,077 438.15 0 0 4,000 4,600 3,400
17/10/2025 4,100 0.1 (2.5%) 85,367 342.93 0 0 4,000 4,600 3,400
16/10/2025 4,000 -0.2 (-4.76%) 98,428 396.47 0 0 4,200 4,800 3,600
15/10/2025 4,200 -0.1 (-2.33%) 46,022 194.82 0 0 4,300 4,900 3,700
14/10/2025 4,400 0 (0%) 128,900 553.36 0 0 4,400 5,000 3,800
13/10/2025 4,500 -0.1 (-2.17%) 250,921 1,110.03 0 0 4,600 5,200 4,000
10/10/2025 4,600 -0.1 (-2.13%) 64,491 295.11 0 0 4,700 5,400 4,000
09/10/2025 4,600 -0.1 (-2.13%) 70,423 327.69 0 0 4,700 5,400 4,000
08/10/2025 4,700 0.1 (2.17%) 204,600 959.97 0 0 4,600 5,200 4,000
07/10/2025 4,700 0 (0%) 218,017 992.8 0 0 4,700 5,400 4,000
06/10/2025 4,900 0.3 (6.52%) 84,326 395.66 0 0 4,600 5,200 4,000
03/10/2025 4,600 -0.1 (-2.13%) 39,700 181.41 0 0 4,700 5,400 4,000
02/10/2025 4,700 0 (0%) 43,600 205.07 0 0 4,700 5,400 4,000
01/10/2025 4,800 0 (0%) 33,700 158.97 0 0 4,800 5,500 4,100
30/09/2025 4,800 -0.1 (-2.04%) 60,100 287.6 0 0 4,900 5,600 4,200
29/09/2025 4,800 -0.2 (-4%) 49,500 242.38 0 0 5,000 5,700 4,300
26/09/2025 4,900 -0.2 (-3.92%) 195,461 969.48 0 0 5,100 5,800 4,400
25/09/2025 5,200 0.3 (6.12%) 95,530 490.26 0 0 4,900 5,600 4,200
24/09/2025 5,000 0.3 (6.38%) 498,376 2,441.72 0 0 4,700 5,400 4,000
23/09/2025 4,700 0.1 (2.17%) 303,215 1,429.7 0 0 4,600 5,200 4,000
22/09/2025 4,600 0 (0%) 128,235 584.57 0 0 4,600 5,200 4,000
19/09/2025 4,700 0 (0%) 30,600 142.27 0 0 4,700 5,400 4,000
18/09/2025 4,700 -0.1 (-2.08%) 32,900 155.75 0 0 4,800 5,500 4,100
17/09/2025 4,800 0 (0%) 375,905 1,801.23 0 0 4,800 5,500 4,100
16/09/2025 4,800 0 (0%) 91,186 433.24 0 0 4,800 5,500 4,100
15/09/2025 4,800 0 (0%) 48,720 231.89 0 0 4,800 5,500 4,100
12/09/2025 4,700 0 (0%) 69,955 337.82 0 0 4,700 5,400 4,000
11/09/2025 4,800 0.2 (4.35%) 155,804 737.56 0 0 4,600 5,200 4,000
10/09/2025 4,500 -0.1 (-2.17%) 94,600 431.78 0 0 4,600 5,200 4,000
09/09/2025 4,700 -0.2 (-4.08%) 177,414 815.41 0 0 4,900 5,600 4,200
08/09/2025 5,000 -0.3 (-5.66%) 137,437 666.83 0 0 5,300 6,000 4,600
05/09/2025 5,300 0 (0%) 308,519 1,626.56 0 0 5,300 6,000 4,600
04/09/2025 5,400 0.1 (1.89%) 317,206 1,684.75 0 0 5,300 6,000 4,600
03/09/2025 5,400 0.2 (3.85%) 184,505 978.08 0 0 5,200 5,900 4,500
29/08/2025 5,200 0.2 (4%) 352,634 1,833.36 0 0 5,000 5,700 4,300
28/08/2025 5,100 0.4 (8.51%) 279,758 1,395.59 0 0 4,700 5,400 4,000
27/08/2025 4,800 -0.2 (-4%) 310,632 1,449.79 0 0 5,000 5,700 4,300
26/08/2025 4,900 -0.2 (-3.92%) 137,922 683.85 0 0 5,100 5,800 4,400
25/08/2025 5,100 0.5 (10.87%) 762,213 3,864.17 0 0 4,600 5,200 4,000
22/08/2025 4,600 0.3 (6.98%) 498,854 2,270.08 0 0 4,300 4,900 3,700
21/08/2025 4,400 -0.1 (-2.22%) 255,200 1,087.47 0 0 4,500 5,100 3,900
20/08/2025 4,500 -0.2 (-4.26%) 342,845 1,546.3 0 0 4,700 5,400 4,000
19/08/2025 4,700 0.4 (9.3%) 999,870 4,658.21 0 0 4,300 4,900 3,700
18/08/2025 4,300 0.2 (4.88%) 318,935 1,364.98 0 0 4,100 4,700 3,500
15/08/2025 4,100 0 (0%) 255,824 1,047.8 0 0 4,100 4,700 3,500
14/08/2025 4,100 0 (0%) 238,534 978. 0 0 4,100 4,700 3,500
13/08/2025 4,200 0.1 (2.44%) 318,061 1,311.19 0 0 4,100 4,700 3,500
12/08/2025 4,100 0.2 (5.13%) 204,194 829.17 0 0 3,900 4,400 3,400
11/08/2025 4,000 0 (0%) 129,371 506.84 0 0 4,000 4,600 3,400
08/08/2025 4,000 0 (0%) 47,300 188.17 0 0 4,000 4,600 3,400
07/08/2025 4,000 0 (0%) 58,000 232.02 0 0 4,000 4,600 3,400
06/08/2025 4,000 0 (0%) 41,947 168.13 0 0 4,000 4,600 3,400
05/08/2025 4,100 0.1 (2.5%) 306,862 1,228.01 0 0 4,000 4,600 3,400
04/08/2025 4,000 0 (0%) 30,800 123.06 0 0 4,000 4,600 3,400
01/08/2025 4,000 0 (0%) 40,709 162.86 0 0 4,000 4,600 3,400
31/07/2025 4,000 -0.2 (-4.76%) 99,300 401.17 0 0 4,200 4,800 3,600
30/07/2025 4,100 0 (0%) 53,924 225.37 0 0 4,100 4,700 3,500
29/07/2025 4,100 0.1 (2.5%) 762,598 3,152.45 0 0 4,000 4,600 3,400
28/07/2025 4,000 0 (0%) 405,206 1,618.8 0 0 4,000 4,600 3,400

Dữ liệu lịch sử - BSC

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