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
19/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,300 4,500
18/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,300 4,500
17/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,300 4,500
16/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,300 4,500
15/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,300 4,500
12/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,300 4,500
11/06/2026 4,900 0.4 (8.89%) 3,300 16.16 0 0 4,500 4,900 4,100
10/06/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
09/06/2026 4,500 -0.4 (-8.16%) 100 0.45 0 0 4,900 5,300 4,500
08/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,300 4,500
05/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,300 4,500
04/06/2026 4,900 0.4 (8.89%) 2,900 14.1 0 0 4,500 4,900 4,100
03/06/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
02/06/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
01/06/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
29/05/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
28/05/2026 4,500 0 (0%) 200 0.9 0 0 4,500 4,900 4,100
27/05/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
26/05/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
25/05/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
22/05/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
21/05/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
20/05/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
19/05/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
18/05/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
15/05/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
14/05/2026 4,500 0 (0%) 5 0.02 0 0 4,500 4,900 4,100
13/05/2026 4,500 0.4 (9.76%) 1,200 5.4 0 0 4,100 4,500 3,700
12/05/2026 4,100 0 (0%) 1,100 4.51 0 0 4,100 4,500 3,700
11/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
08/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
07/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
06/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
05/05/2026 4,100 0.3 (7.89%) 600 2.46 0 0 3,800 4,100 3,500
04/05/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
29/04/2026 3,800 -0.3 (-7.32%) 100 0.38 0 0 4,100 4,500 3,700
28/04/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
24/04/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
23/04/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
22/04/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
21/04/2026 4,100 0 (0%) 200 0.82 0 0 4,100 4,500 3,700
20/04/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
17/04/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
16/04/2026 4,100 -0.4 (-8.89%) 1,500 7 0 0 4,500 4,900 4,100
15/04/2026 4,500 -0.4 (-8.16%) 1,400 7.09 0 0 4,900 5,300 4,500
14/04/2026 4,900 0.4 (8.89%) 1,700 8.27 0 0 4,500 4,900 4,100
13/04/2026 4,500 -0.4 (-8.16%) 1,200 5.4 0 0 4,900 5,300 4,500
10/04/2026 4,900 0 (0%) 0 0 0 0 4,900 5,300 4,500
09/04/2026 4,900 0.3 (6.52%) 100 0.49 0 0 4,600 5,000 4,200
08/04/2026 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
07/04/2026 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
06/04/2026 4,600 0.1 (2.22%) 200 0.92 0 0 4,500 4,900 4,100
03/04/2026 4,500 0 (0%) 500 2.25 0 0 4,500 4,900 4,100
02/04/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
01/04/2026 4,500 0 (0%) 500 2.25 0 0 4,500 4,900 4,100
31/03/2026 4,500 0 (0%) 1,000 4.5 0 0 4,500 4,900 4,100
30/03/2026 4,500 0.4 (9.76%) 1,101 4.95 0 0 4,100 4,500 3,700
27/03/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
26/03/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
25/03/2026 4,100 -0.2 (-4.65%) 100 0.41 0 0 4,300 4,700 3,900
24/03/2026 4,300 0.1 (2.38%) 100 0.43 0 0 4,200 4,600 3,800
23/03/2026 4,200 0.3 (7.69%) 500 2.04 0 0 3,900 4,200 3,600
20/03/2026 3,900 -0.3 (-7.14%) 135,600 528.84 0 0 4,200 4,600 3,800
19/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
18/03/2026 4,200 -0.3 (-6.67%) 400 1.68 0 0 4,500 4,900 4,100
17/03/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
16/03/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
13/03/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
12/03/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
11/03/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
10/03/2026 4,500 0.4 (9.76%) 2,100 9.45 0 0 4,100 4,500 3,700
09/03/2026 4,100 -0.4 (-8.89%) 200 0.82 0 0 4,500 4,900 4,100
06/03/2026 4,500 0.4 (9.76%) 200 0.9 0 0 4,100 4,500 3,700
05/03/2026 4,100 -0.3 (-6.82%) 100 0.41 0 0 4,400 4,800 4,000
04/03/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
03/03/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
02/03/2026 4,400 -0.4 (-8.33%) 100 0.44 0 0 4,800 5,200 4,400
27/02/2026 4,800 0.4 (9.09%) 800 3.66 0 0 4,400 4,800 4,000
26/02/2026 4,400 -0.3 (-6.38%) 100 0.44 0 0 4,700 5,100 4,300
25/02/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
24/02/2026 4,700 -0.1 (-2.08%) 400 1.88 0 0 4,800 5,200 4,400
23/02/2026 4,800 0.1 (2.13%) 900 4.32 0 0 4,700 5,100 4,300
13/02/2026 4,700 0 (0%) 800 3.76 0 0 4,700 5,100 4,300
12/02/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
11/02/2026 4,700 0 (0%) 1,700 7.98 0 0 4,700 5,100 4,300
10/02/2026 4,700 0.3 (6.82%) 3,600 15.87 0 0 4,400 4,800 4,000
09/02/2026 4,400 0.1 (2.33%) 100 0.44 0 0 4,300 4,700 3,900
06/02/2026 4,300 -0.4 (-8.51%) 100 0.43 0 0 4,700 5,100 4,300
05/02/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
04/02/2026 4,700 0.3 (6.82%) 300 1.4 0 0 4,400 4,800 4,000
03/02/2026 4,400 0.2 (4.76%) 500 2.19 0 0 4,200 4,600 3,800
02/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
30/01/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
29/01/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
28/01/2026 4,200 -0.2 (-4.55%) 200 0.84 0 0 4,400 4,800 4,000
27/01/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
26/01/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
23/01/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
22/01/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
21/01/2026 4,400 0.2 (4.76%) 200 0.88 0 0 4,200 4,600 3,800
20/01/2026 4,200 -0.4 (-8.7%) 2,100 8.83 0 0 4,600 5,000 4,200
19/01/2026 4,600 -0.4 (-8%) 100 0.46 0 0 5,000 5,500 4,500
16/01/2026 5,000 0 (0%) 0 0 0 0 5,000 5,500 4,500
15/01/2026 5,000 0.2 (4.17%) 3,000 14.9 0 0 4,800 5,200 4,400
14/01/2026 4,800 0.4 (9.09%) 4,000 19.1 0 0 4,400 4,800 4,000
13/01/2026 4,400 0.4 (10%) 4,000 17.29 0 0 4,000 4,400 3,600
12/01/2026 4,000 -0.2 (-4.76%) 100 0.4 0 0 4,200 4,600 3,800
09/01/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
08/01/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
07/01/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
06/01/2026 4,200 -0.2 (-4.55%) 600 2.52 0 0 4,400 4,800 4,000
05/01/2026 4,400 0 (0%) 1 0. 0 0 4,400 4,800 4,000
31/12/2025 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
30/12/2025 4,400 -0.2 (-4.35%) 100 0.44 0 0 4,600 5,000 4,200
29/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
26/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
25/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
24/12/2025 4,600 0.3 (6.98%) 100 0.46 0 0 4,300 4,700 3,900
23/12/2025 4,300 -0.2 (-4.44%) 100 0.43 0 0 4,500 4,900 4,100
22/12/2025 4,500 -0.2 (-4.26%) 100 0.45 0 0 4,700 5,100 4,300
19/12/2025 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TỪ XUẤT KHẨU ĐẾN TIÊU DÙNG: CƠ HỘI ĐẦU TƯ NÀO CHO NỬA CUỐI 2026?
Liên kết nhanh