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
16/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
15/06/2026 3,900 0.1 (2.63%) 4,500 17.55 0 0 3,800 4,300 3,300
12/06/2026 3,900 0.1 (2.63%) 2,100 8.02 0 0 3,800 4,300 3,300
11/06/2026 3,900 0 (0%) 8,600 33.05 0 0 3,900 4,400 3,400
10/06/2026 3,900 0 (0%) 1,900 7.41 0 0 3,900 4,400 3,400
09/06/2026 3,800 -0.1 (-2.56%) 2,700 10.5 0 0 3,900 4,400 3,400
08/06/2026 3,900 0 (0%) 3,300 12.98 0 0 3,900 4,400 3,400
05/06/2026 4,000 -0.1 (-2.44%) 26,210 101.18 0 0 4,100 4,700 3,500
04/06/2026 4,100 -0.7 (-14.58%) 5,100 21.16 0 0 4,800 5,500 4,100
03/06/2026 4,900 0.5 (11.36%) 3,000 14.35 0 0 4,400 5,000 3,800
02/06/2026 4,400 0.5 (12.82%) 67,000 294.7 0 0 3,900 4,400 3,400
01/06/2026 3,700 -0.4 (-9.76%) 1,900 7.34 0 0 4,100 4,700 3,500
29/05/2026 4,100 -0.2 (-4.65%) 300 1.23 0 0 4,300 4,900 3,700
28/05/2026 4,300 -0.1 (-2.27%) 150 0.64 0 0 4,400 5,000 3,800
27/05/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
26/05/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
25/05/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
22/05/2026 4,400 0 (0%) 150 0.63 0 0 4,400 5,000 3,800
21/05/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
20/05/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
19/05/2026 4,400 0.1 (2.33%) 100 0.44 0 0 4,300 4,900 3,700
18/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
15/05/2026 4,300 0.1 (2.38%) 900 3.84 0 0 4,200 4,800 3,600
14/05/2026 4,200 0 (0%) 200 0.84 0 0 4,200 4,800 3,600
13/05/2026 4,200 0 (0%) 1,900 7.97 0 0 4,200 4,800 3,600
12/05/2026 4,200 -0.4 (-8.7%) 100 0.42 0 0 4,600 5,200 4,000
11/05/2026 4,500 0.5 (12.5%) 10,120 46.08 0 0 4,000 4,600 3,400
08/05/2026 4,200 0 (0%) 3,700 14.94 0 0 4,200 4,800 3,600
07/05/2026 4,200 0.1 (2.44%) 2,300 9.67 0 0 4,100 4,700 3,500
06/05/2026 4,300 0 (0%) 2,100 8.62 0 0 4,300 4,900 3,700
05/05/2026 4,300 0 (0%) 1 0. 0 0 4,300 4,900 3,700
04/05/2026 4,300 0.1 (2.38%) 900 3.84 0 0 4,200 4,800 3,600
29/04/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
28/04/2026 4,200 0 (0%) 19,800 83.16 0 0 4,200 4,800 3,600
24/04/2026 4,200 -0.1 (-2.33%) 3,149 13.22 0 0 4,300 4,900 3,700
23/04/2026 4,300 0.1 (2.38%) 9,200 39.52 0 0 4,200 4,800 3,600
22/04/2026 4,200 0 (0%) 3,200 13.5 0 0 4,200 4,800 3,600
21/04/2026 4,200 0 (0%) 12,100 50.82 0 0 4,200 4,800 3,600
20/04/2026 4,200 -0.1 (-2.33%) 400 1.68 0 0 4,300 4,900 3,700
17/04/2026 4,300 0 (0%) 100 0.43 0 0 4,300 4,900 3,700
16/04/2026 4,200 0 (0%) 4,801 20.65 0 0 4,200 4,800 3,600
15/04/2026 4,500 0.2 (4.65%) 19,500 82.62 0 0 4,300 4,900 3,700
14/04/2026 4,400 -0.5 (-10.2%) 38,900 169.2 0 0 4,900 5,600 4,200
13/04/2026 4,900 0.3 (6.52%) 22,500 110.61 0 0 4,600 5,200 4,000
10/04/2026 4,600 0.6 (15%) 32,500 148.79 0 0 4,000 4,600 3,400
09/04/2026 4,000 -0.4 (-9.09%) 400 1.61 0 0 4,400 5,000 3,800
08/04/2026 4,400 0.2 (4.76%) 100 0.44 0 0 4,200 4,800 3,600
07/04/2026 4,200 0 (0%) 3,000 12.6 0 0 4,200 4,800 3,600
06/04/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
03/04/2026 4,200 -0.3 (-6.67%) 11,900 49.98 0 0 4,500 5,100 3,900
02/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
01/04/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
31/03/2026 4,500 0.2 (4.65%) 100 0.45 0 0 4,300 4,900 3,700
30/03/2026 4,400 0.4 (10%) 200 0.86 0 0 4,000 4,600 3,400
27/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
26/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
25/03/2026 4,000 0 (0%) 2,100 8.45 0 0 4,000 4,600 3,400
24/03/2026 4,000 -0.1 (-2.44%) 1,500 6.05 0 0 4,100 4,700 3,500
23/03/2026 4,100 0 (0%) 500 2.05 0 0 4,100 4,700 3,500
20/03/2026 4,100 -0.5 (-10.87%) 1,800 7.4 0 0 4,600 5,200 4,000
19/03/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
18/03/2026 4,600 0.3 (6.98%) 1,201 5.5 0 0 4,300 4,900 3,700
17/03/2026 4,500 0.4 (9.76%) 6,700 28.48 0 0 4,100 4,700 3,500
16/03/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
13/03/2026 4,100 0.1 (2.5%) 331 1.35 0 0 4,000 4,600 3,400
12/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
11/03/2026 4,200 0 (0%) 2,000 8.02 0 0 4,200 4,800 3,600
10/03/2026 4,200 0.2 (5%) 100 0.42 0 0 4,000 4,600 3,400
09/03/2026 4,000 -0.2 (-4.76%) 17,000 68.2 0 0 4,200 4,800 3,600
06/03/2026 4,200 -0.1 (-2.33%) 2,100 8.86 0 0 4,300 4,900 3,700
05/03/2026 4,300 0.1 (2.38%) 2,300 9.88 0 0 4,200 4,800 3,600
04/03/2026 4,200 -0.1 (-2.33%) 900 3.78 0 0 4,300 4,900 3,700
03/03/2026 4,600 0.4 (9.52%) 6,300 27.12 0 0 4,200 4,800 3,600
02/03/2026 4,300 0.1 (2.38%) 15,900 67.41 0 0 4,200 4,800 3,600
27/02/2026 4,200 0 (0%) 23,900 100.62 0 0 4,200 4,800 3,600
26/02/2026 4,200 -0.4 (-8.7%) 28,600 120.77 0 0 4,600 5,200 4,000
25/02/2026 5,200 0.3 (6.12%) 7,000 32.26 0 0 4,900 5,600 4,200
24/02/2026 4,700 0.4 (9.3%) 116,900 570.37 0 0 4,300 4,900 3,700
23/02/2026 4,300 -0.2 (-4.44%) 100 0.43 0 0 4,500 5,100 3,900
13/02/2026 4,500 0 (0%) 3,000 13.5 0 0 4,500 5,100 3,900
12/02/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
11/02/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
10/02/2026 4,500 0 (0%) 100 0.45 0 0 4,500 5,100 3,900
09/02/2026 4,500 0 (0%) 1,000 4.5 0 0 4,500 5,100 3,900
06/02/2026 4,500 0 (0%) 1,000 4.5 0 0 4,500 5,100 3,900
05/02/2026 4,500 0 (0%) 700 3.15 0 0 4,500 5,100 3,900
04/02/2026 4,500 0.2 (4.65%) 2,500 11.25 0 0 4,300 4,900 3,700
03/02/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
02/02/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
30/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
29/01/2026 4,300 -0.2 (-4.44%) 300 1.3 0 0 4,500 5,100 3,900
28/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
27/01/2026 4,500 0 (0%) 10,000 45 0 0 4,500 5,100 3,900
26/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
23/01/2026 4,500 0 (0%) 200 0.9 0 0 4,500 5,100 3,900
22/01/2026 4,500 0 (0%) 4,000 18 0 0 4,500 5,100 3,900
21/01/2026 4,500 0 (0%) 1,000 4.5 0 0 4,500 5,100 3,900
20/01/2026 4,500 -0.1 (-2.17%) 2,800 12.6 0 0 4,600 5,200 4,000
19/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
16/01/2026 4,600 0 (0%) 4,500 20.7 0 0 4,600 5,200 4,000
15/01/2026 4,600 0.1 (2.22%) 100 0.46 0 0 4,500 5,100 3,900
14/01/2026 4,600 0 (0%) 12,100 54.49 0 0 4,600 5,200 4,000
13/01/2026 4,500 0 (0%) 1,200 5.46 0 0 4,500 5,100 3,900
12/01/2026 4,700 0.1 (2.17%) 5,400 24.34 0 0 4,600 5,200 4,000
09/01/2026 4,600 0 (0%) 7,500 34.5 0 0 4,600 5,200 4,000
08/01/2026 4,600 -0.6 (-11.54%) 3,800 17.48 0 0 5,200 5,900 4,500
07/01/2026 4,900 -0.1 (-2%) 14,100 72.64 0 0 5,000 5,700 4,300
06/01/2026 5,000 0.6 (13.64%) 21,400 106.82 0 0 4,400 5,000 3,800
05/01/2026 4,400 -0.3 (-6.38%) 1,000 4.4 0 0 4,700 5,400 4,000
31/12/2025 4,700 0.6 (14.63%) 404 1.9 0 0 4,100 4,700 3,500
30/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
29/12/2025 4,100 -0.5 (-10.87%) 5,000 20.6 0 0 4,600 5,200 4,000
26/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
25/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
24/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
23/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
22/12/2025 4,600 0 (0%) 8,500 39.1 0 0 4,600 5,200 4,000
19/12/2025 4,600 0 (0%) 2,000 9.2 0 0 4,600 5,200 4,000
18/12/2025 4,600 0 (0%) 1,000 4.6 0 0 4,600 5,200 4,000
17/12/2025 4,600 0 (0%) 200 0.92 0 0 4,600 5,200 4,000
16/12/2025 4,600 0 (0%) 21,500 98.9 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