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
12/08/2026 3,400 0.1 (3.03%) 100 0.34 0 0 3,300 3,700 2,900
11/08/2026 3,300 0 (0%) 1,500 4.95 0 0 3,300 3,700 2,900
10/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
07/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
06/08/2026 3,300 -0.1 (-2.94%) 10,100 33.33 0 0 3,400 3,900 2,900
05/08/2026 3,400 0.1 (3.03%) 100 0.34 0 0 3,300 3,700 2,900
04/08/2026 3,300 0 (0%) 210 0.69 0 0 3,300 3,700 2,900
03/08/2026 3,300 0 (0%) 900 2.97 0 0 3,300 3,700 2,900
31/07/2026 3,300 0 (0%) 300 0.99 0 0 3,300 3,700 2,900
30/07/2026 3,200 -0.1 (-3.03%) 1,635 5.35 0 0 3,300 3,700 2,900
29/07/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
28/07/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
27/07/2026 3,300 -0.1 (-2.94%) 2,040 6.73 0 0 3,400 3,900 2,900
24/07/2026 3,500 -0.1 (-2.78%) 3,000 10.15 0 0 3,600 4,100 3,100
23/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
22/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
21/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
20/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
17/07/2026 3,600 0.1 (2.86%) 100 0.36 0 0 3,500 4,000 3,000
16/07/2026 3,600 -0.1 (-2.7%) 10,000 35.4 0 0 3,700 4,200 3,200
15/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
14/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
13/07/2026 3,700 0 (0%) 10 0.04 0 0 3,700 4,200 3,200
10/07/2026 3,700 0 (0%) 5 0.02 0 0 3,700 4,200 3,200
09/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
08/07/2026 3,700 0.2 (5.71%) 1,100 4.06 0 0 3,500 4,000 3,000
07/07/2026 3,500 -0.2 (-5.41%) 6,600 23.16 0 0 3,700 4,200 3,200
06/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
03/07/2026 3,700 0 (0%) 4,000 14.72 0 0 3,700 4,200 3,200
02/07/2026 3,700 0.2 (5.71%) 700 2.58 0 0 3,500 4,000 3,000
01/07/2026 3,700 0 (0%) 9,800 34.43 0 0 3,700 4,200 3,200
30/06/2026 3,700 -0.1 (-2.63%) 300 1.11 0 0 3,800 4,300 3,300
29/06/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
26/06/2026 3,800 0.1 (2.7%) 101 0.38 0 0 3,700 4,200 3,200
25/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
24/06/2026 3,700 -0.2 (-5.13%) 20,800 76.38 0 0 3,900 4,400 3,400
23/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
22/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
19/06/2026 4,000 0.1 (2.56%) 6,800 26.53 0 0 3,900 4,400 3,400
18/06/2026 4,000 0.1 (2.56%) 11,500 44.86 0 0 3,900 4,400 3,400
17/06/2026 3,900 0 (0%) 100 0.39 0 0 3,900 4,400 3,400
16/06/2026 3,900 0 (0%) 4,200 16.38 0 0 3,900 4,400 3,400
15/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
12/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
11/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
10/06/2026 3,900 0 (0%) 100 0.39 0 0 3,900 4,400 3,400
09/06/2026 3,900 0.1 (2.63%) 100 0.39 0 0 3,800 4,300 3,300
08/06/2026 3,800 -0.2 (-5%) 600 2.29 0 0 4,000 4,600 3,400
05/06/2026 4,000 0.1 (2.56%) 200 0.79 0 0 3,900 4,400 3,400
04/06/2026 3,900 0 (0%) 200 0.78 0 0 3,900 4,400 3,400
03/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
02/06/2026 3,900 0 (0%) 100 0.39 0 0 3,900 4,400 3,400
01/06/2026 3,900 0.1 (2.63%) 200 0.77 0 0 3,800 4,300 3,300
29/05/2026 3,900 0.2 (5.41%) 503 1.92 0 0 3,700 4,200 3,200
28/05/2026 3,600 -0.2 (-5.26%) 6,405 23.4 0 0 3,800 4,300 3,300
27/05/2026 3,800 0 (0%) 1,103 4.2 0 0 3,800 4,300 3,300
26/05/2026 3,900 0 (0%) 3,208 12.07 0 0 3,900 4,400 3,400
25/05/2026 3,900 0 (0%) 100 0.39 0 0 3,900 4,400 3,400
22/05/2026 3,900 0 (0%) 200 0.78 0 0 3,900 4,400 3,400
21/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
20/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
19/05/2026 3,900 0.1 (2.63%) 101 0.39 0 0 3,800 4,300 3,300
18/05/2026 3,800 -0.1 (-2.56%) 5,500 20.91 0 0 3,900 4,400 3,400
15/05/2026 3,900 0 (0%) 1,403 5.47 0 0 3,900 4,400 3,400
14/05/2026 3,900 0 (0%) 1,300 5.08 0 0 3,900 4,400 3,400
13/05/2026 3,900 0 (0%) 500 1.95 0 0 3,900 4,400 3,400
12/05/2026 3,800 -0.1 (-2.56%) 500 1.93 0 0 3,900 4,400 3,400
11/05/2026 3,900 -0.1 (-2.5%) 9,500 37.03 0 0 4,000 4,600 3,400
08/05/2026 4,000 0 (0%) 100 0.4 0 0 4,000 4,600 3,400
07/05/2026 4,000 0 (0%) 100 0.4 0 0 4,000 4,600 3,400
06/05/2026 4,000 0.1 (2.56%) 100 0.4 0 0 3,900 4,400 3,400
05/05/2026 3,900 0 (0%) 1,020 3.98 0 0 3,900 4,400 3,400
04/05/2026 3,900 0 (0%) 1,300 5.07 0 0 3,900 4,400 3,400
29/04/2026 3,900 0.1 (2.63%) 300 1.17 0 0 3,800 4,300 3,300
28/04/2026 3,900 0 (0%) 4,100 15.69 0 0 3,900 4,400 3,400
24/04/2026 3,900 0 (0%) 9,608 37.49 0 0 3,900 4,400 3,400
23/04/2026 4,000 -0.1 (-2.44%) 4,810 18.82 0 0 4,100 4,700 3,500
22/04/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
21/04/2026 4,100 0.1 (2.5%) 9,590 38.84 0 0 4,000 4,600 3,400
20/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
17/04/2026 4,000 0 (0%) 1,960 7.84 0 0 4,000 4,600 3,400
16/04/2026 4,000 0 (0%) 1,800 7.24 0 0 4,000 4,600 3,400
15/04/2026 4,000 0 (0%) 600 2.4 0 0 4,000 4,600 3,400
14/04/2026 3,900 -0.1 (-2.5%) 5,021 19.94 0 0 4,000 4,600 3,400
13/04/2026 4,000 -0.2 (-4.76%) 8,300 33.2 0 0 4,200 4,800 3,600
10/04/2026 4,100 0.2 (5.13%) 2,100 8.79 0 0 3,900 4,400 3,400
09/04/2026 4,000 -0.1 (-2.44%) 18,205 71.37 0 0 4,100 4,700 3,500
08/04/2026 4,100 0 (0%) 13,505 55.67 0 0 4,100 4,700 3,500
07/04/2026 4,100 0 (0%) 1,900 7.79 0 0 4,100 4,700 3,500
06/04/2026 4,200 0.2 (5%) 1,900 7.74 0 0 4,000 4,600 3,400
03/04/2026 4,000 -0.2 (-4.76%) 22,106 88.91 0 0 4,200 4,800 3,600
02/04/2026 4,300 0.2 (4.88%) 400 1.66 0 0 4,100 4,700 3,500
01/04/2026 4,200 -0.3 (-6.67%) 3,307 13.59 0 0 4,500 5,100 3,900
31/03/2026 4,500 -0.2 (-4.26%) 1,000 4.5 0 0 4,700 5,400 4,000
30/03/2026 4,500 0.3 (7.14%) 3,503 16.33 0 0 4,200 4,800 3,600
27/03/2026 4,200 0.1 (2.44%) 11,100 46.35 0 0 4,100 4,700 3,500
26/03/2026 4,100 0 (0%) 1,300 5.36 0 0 4,100 4,700 3,500
25/03/2026 4,100 -0.1 (-2.38%) 2,540 10.31 0 0 4,200 4,800 3,600
24/03/2026 4,200 0.1 (2.44%) 136 0.57 0 0 4,100 4,700 3,500
23/03/2026 4,100 0 (0%) 4,162 17.06 0 0 4,100 4,700 3,500
20/03/2026 4,200 0.3 (7.69%) 10,441 42.85 0 0 3,900 4,400 3,400
19/03/2026 3,900 -0.2 (-4.88%) 3,610 14.1 0 0 4,100 4,700 3,500
18/03/2026 4,000 -0.1 (-2.44%) 9,300 38.08 0 0 4,100 4,700 3,500
17/03/2026 4,000 0 (0%) 7,900 32.24 0 0 4,000 4,600 3,400
16/03/2026 4,000 -0.1 (-2.44%) 13,000 51.7 0 0 4,100 4,700 3,500
13/03/2026 4,100 -0.1 (-2.38%) 11,861 49.05 0 0 4,200 4,800 3,600
12/03/2026 4,300 0.3 (7.5%) 6,400 26.7 0 0 4,000 4,600 3,400
11/03/2026 4,000 0 (0%) 5,500 22 0 0 4,000 4,600 3,400
10/03/2026 4,000 -0.1 (-2.44%) 7,100 28.4 0 0 4,100 4,700 3,500
09/03/2026 3,900 -0.5 (-11.36%) 40,900 167.12 0 0 4,400 5,000 3,800
06/03/2026 4,300 -0.4 (-8.51%) 26,200 115.75 0 0 4,700 5,400 4,000
05/03/2026 4,700 -0.1 (-2.08%) 18,300 85.44 0 0 4,800 5,500 4,100
04/03/2026 4,700 0.3 (6.82%) 101,109 490. 0 0 4,400 5,000 3,800
03/03/2026 4,400 0.3 (7.32%) 29,700 131.03 0 0 4,100 4,700 3,500
02/03/2026 4,100 0.1 (2.5%) 5,400 21.93 0 0 4,000 4,600 3,400
27/02/2026 4,000 -0.1 (-2.44%) 8,402 33.61 0 0 4,100 4,700 3,500
26/02/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
25/02/2026 4,100 0 (0%) 800 3.31 0 0 4,100 4,700 3,500
24/02/2026 4,100 0 (0%) 1,100 4.51 0 0 4,100 4,700 3,500
23/02/2026 4,100 0 (0%) 1,100 4.51 0 0 4,100 4,700 3,500
13/02/2026 4,100 0.1 (2.5%) 102 0.42 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