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
29/10/2026 4,200 0 (0%) 0 0 0 0 4,200 0 0
28/10/2026 4,200 -0.3 (-6.67%) 300 1.28 0 0 4,500 5,100 3,900
27/10/2026 4,400 -0.2 (-4.35%) 4,000 17.93 0 0 4,600 5,200 4,000
26/10/2026 4,600 0.1 (2.22%) 1,000 4.6 0 0 4,500 5,100 3,900
23/10/2026 4,500 0 (0%) 3,300 14.85 0 0 4,500 5,100 3,900
22/10/2026 4,500 -0.1 (-2.17%) 2,900 13.17 0 0 4,600 5,200 4,000
21/10/2026 4,600 0 (0%) 6,000 27.6 0 0 4,600 5,200 4,000
20/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
19/10/2026 4,600 0.2 (4.55%) 200 0.92 0 0 4,400 5,000 3,800
16/10/2026 4,200 0.1 (2.44%) 2,800 12.43 0 0 4,100 4,700 3,500
15/10/2026 4,100 -0.2 (-4.65%) 4,200 17.22 0 0 4,300 4,900 3,700
14/10/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
13/10/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
12/10/2026 4,300 -0.3 (-6.52%) 700 3.02 0 0 4,600 5,200 4,000
09/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
08/10/2026 4,600 0.3 (6.98%) 100 0.46 0 0 4,300 4,900 3,700
07/10/2026 4,300 -0.1 (-2.27%) 900 3.87 0 0 4,400 5,000 3,800
06/10/2026 4,300 -0.1 (-2.27%) 910 3.99 0 0 4,400 5,000 3,800
05/10/2026 4,400 -0.2 (-4.35%) 400 1.76 0 0 4,600 5,200 4,000
02/10/2026 4,600 0 (0%) 410 1.87 0 0 4,600 5,200 4,000
01/10/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
30/09/2026 4,700 0.3 (6.82%) 1,000 4.55 0 0 4,400 5,000 3,800
29/09/2026 4,900 -0.1 (-2%) 602 2.93 0 0 5,000 5,700 4,300
28/09/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
25/09/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
24/09/2026 5,000 0 (0%) 1,100 5.5 0 0 5,000 5,700 4,300
23/09/2026 5,000 0 (0%) 3,700 18.35 0 0 5,000 5,700 4,300
22/09/2026 5,000 0 (0%) 1,000 5 0 0 5,000 5,700 4,300
21/09/2026 5,000 0.1 (2.04%) 1,000 5 0 0 4,900 5,600 4,200
18/09/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
17/09/2026 5,000 0 (0%) 1,000 4.91 0 0 5,000 5,700 4,300
16/09/2026 5,000 0 (0%) 1,000 5 0 0 5,000 5,700 4,300
15/09/2026 5,000 0 (0%) 1,000 5 0 0 5,000 5,700 4,300
14/09/2026 5,000 0.3 (6.38%) 1,000 5 0 0 4,700 5,400 4,000
11/09/2026 4,700 -0.3 (-6%) 1,400 6.58 0 0 5,000 5,700 4,300
10/09/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
09/09/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
08/09/2026 5,000 0 (0%) 1,500 7.5 0 0 5,000 5,700 4,300
07/09/2026 5,000 0.2 (4.17%) 4,300 21.32 0 0 4,800 5,500 4,100
04/09/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
03/09/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
28/08/2026 4,900 0 (0%) 700 3.39 0 0 4,900 5,600 4,200
27/08/2026 4,900 0.5 (11.36%) 1,000 4.85 0 0 4,400 5,000 3,800
26/08/2026 4,400 -0.6 (-12%) 11,600 51.36 0 0 5,000 5,700 4,300
25/08/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
24/08/2026 4,900 -0.2 (-3.92%) 900 4.46 0 0 5,100 5,800 4,400
21/08/2026 5,100 0.2 (4.08%) 100 0.51 0 0 4,900 5,600 4,200
20/08/2026 5,000 0 (0%) 3,000 14.8 0 0 5,000 5,700 4,300
19/08/2026 5,000 0 (0%) 1,100 5.45 0 0 5,000 5,700 4,300
18/08/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
17/08/2026 5,000 0.1 (2.04%) 1,000 5 0 0 4,900 5,600 4,200
14/08/2026 4,900 0.1 (2.08%) 1,000 4.9 0 0 4,800 5,500 4,100
13/08/2026 4,900 0.2 (4.26%) 1,000 4.82 0 0 4,700 5,400 4,000
12/08/2026 4,700 0 (0%) 2,000 9.3 0 0 4,700 5,400 4,000
11/08/2026 4,600 0 (0%) 2,000 9.3 0 0 4,600 5,200 4,000
10/08/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
07/08/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
06/08/2026 4,600 0 (0%) 200 0.92 0 0 4,600 5,200 4,000
05/08/2026 4,600 0 (0%) 100 0.46 0 0 4,600 5,200 4,000
04/08/2026 4,600 0.1 (2.22%) 3,900 17.93 0 0 4,500 5,100 3,900
03/08/2026 4,600 0 (0%) 1,300 5.88 0 0 4,600 5,200 4,000
31/07/2026 4,600 0.1 (2.22%) 1,700 7.82 0 0 4,500 5,100 3,900
30/07/2026 4,500 0 (0%) 2,001 9.01 0 0 4,500 5,100 3,900
29/07/2026 4,500 0 (0%) 1,800 8.14 0 0 4,500 5,100 3,900
28/07/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
27/07/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
24/07/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
23/07/2026 4,500 0 (0%) 8,700 39.15 0 0 4,500 5,100 3,900
22/07/2026 4,400 -0.2 (-4.35%) 600 2.7 0 0 4,600 5,200 4,000
21/07/2026 4,600 0.1 (2.22%) 100 0.46 0 0 4,500 5,100 3,900
20/07/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
17/07/2026 4,500 0.4 (9.76%) 100 0.45 0 0 4,100 4,700 3,500
16/07/2026 4,000 -0.5 (-11.11%) 9,900 40.4 0 0 4,500 5,100 3,900
15/07/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
14/07/2026 4,400 0 (0%) 10,100 45.4 0 0 4,400 5,000 3,800
13/07/2026 4,400 -0.4 (-8.33%) 6,100 26.95 0 0 4,800 5,500 4,100
10/07/2026 4,800 0.3 (6.67%) 1,000 4.75 0 0 4,500 5,100 3,900
09/07/2026 4,500 0.1 (2.27%) 9,000 40.4 0 0 4,400 5,000 3,800
08/07/2026 4,400 -0.1 (-2.22%) 1,000 4.4 0 0 4,500 5,100 3,900
07/07/2026 4,600 -0.1 (-2.13%) 1,500 6.77 0 0 4,700 5,400 4,000
06/07/2026 4,700 0.1 (2.17%) 1,000 4.7 0 0 4,600 5,200 4,000
03/07/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
02/07/2026 4,500 -0.1 (-2.17%) 2,600 11.91 0 0 4,600 5,200 4,000
01/07/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
30/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
29/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
26/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
25/06/2026 4,600 0 (0%) 4,000 18.4 0 0 4,600 5,200 4,000
24/06/2026 4,600 0.2 (4.55%) 3,600 16.48 0 0 4,400 5,000 3,800
23/06/2026 4,300 -0.3 (-6.52%) 1,500 6.56 0 0 4,600 5,200 4,000
22/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
19/06/2026 4,600 -0.4 (-8%) 1,200 5.52 0 0 5,000 5,700 4,300
18/06/2026 5,400 0.7 (14.89%) 1,900 9.57 0 0 4,700 5,400 4,000
17/06/2026 4,600 -0.1 (-2.13%) 2,500 11.67 0 0 4,700 5,400 4,000
16/06/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
15/06/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
12/06/2026 4,700 0 (0%) 1,800 8.53 0 0 4,700 5,400 4,000
11/06/2026 5,000 0.3 (6.38%) 2,000 9.46 0 0 4,700 5,400 4,000
10/06/2026 4,800 0 (0%) 1,202 5.63 0 0 4,800 5,500 4,100
09/06/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
08/06/2026 4,600 -0.1 (-2.13%) 2,400 11.4 0 0 4,700 5,400 4,000
05/06/2026 4,700 0.1 (2.17%) 500 2.35 0 0 4,600 5,200 4,000
04/06/2026 4,600 0.3 (6.98%) 5,800 26.52 0 0 4,300 4,900 3,700
03/06/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
02/06/2026 4,300 0 (0%) 1,000 4.3 0 0 4,300 4,900 3,700
01/06/2026 4,300 -0.3 (-6.52%) 11,100 48.19 0 0 4,600 5,200 4,000
29/05/2026 4,700 0.3 (6.82%) 700 3.21 0 0 4,400 5,000 3,800
28/05/2026 4,500 0.1 (2.27%) 3,400 15.1 0 0 4,400 5,000 3,800
27/05/2026 4,400 -0.3 (-6.38%) 600 2.64 0 0 4,700 5,400 4,000
26/05/2026 4,600 -0.8 (-14.81%) 5,700 26.8 0 0 5,400 6,200 4,600
25/05/2026 5,400 0.6 (12.5%) 100 0.54 0 0 4,800 5,500 4,100
22/05/2026 4,800 -0.8 (-14.29%) 600 2.88 0 0 5,600 6,400 4,800
21/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
20/05/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
19/05/2026 5,600 0.3 (5.66%) 100 0.56 0 0 5,300 6,000 4,600
18/05/2026 5,100 -0.9 (-15%) 602 3.16 0 0 6,000 6,900 5,100
15/05/2026 6,000 0.6 (11.11%) 100 0.6 0 0 5,400 6,200 4,600
14/05/2026 5,400 0 (0%) 2 0.01 0 0 5,400 6,200 4,600
13/05/2026 5,400 0.6 (12.5%) 100 0.54 0 0 4,800 5,500 4,100
12/05/2026 4,800 0.5 (11.63%) 3,500 16.81 0 0 4,300 4,900 3,700
11/05/2026 4,300 -0.3 (-6.52%) 1,900 8.19 0 0 4,600 5,200 4,000
08/05/2026 4,700 -0.1 (-2.08%) 400 1.84 0 0 4,800 5,500 4,100
07/05/2026 4,800 0.1 (2.13%) 501 2.4 0 0 4,700 5,400 4,000
06/05/2026 4,700 0.3 (6.82%) 100 0.47 0 0 4,400 5,000 3,800
05/05/2026 4,400 -0.5 (-10.2%) 3,300 14.53 0 0 4,900 5,600 4,200
04/05/2026 4,900 0.5 (11.36%) 100 0.49 0 0 4,400 5,000 3,800
29/04/2026 4,400 -0.5 (-10.2%) 4,700 20.68 0 0 4,900 5,600 4,200

Dữ liệu lịch sử - BSC

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