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
28/10/2026 4,800 0 (0%) 2,201 9.87 0 0 4,800 5,200 4,400
27/10/2026 4,800 0 (0%) 600 2.88 0 0 4,800 5,200 4,400
26/10/2026 4,800 -0.1 (-2.04%) 500 2.4 0 0 4,900 5,300 4,500
23/10/2026 4,900 0 (0%) 1,100 5.39 0 0 4,900 5,300 4,500
22/10/2026 4,900 0 (0%) 0 0 0 0 4,900 5,300 4,500
21/10/2026 4,900 0 (0%) 0 0 0 0 4,900 5,300 4,500
20/10/2026 4,900 0.1 (2.08%) 500 2.45 0 0 4,800 5,200 4,400
19/10/2026 4,800 0 (0%) 824 3.95 0 0 4,800 5,200 4,400
16/10/2026 4,800 0 (0%) 501 2.4 0 0 4,800 5,200 4,400
15/10/2026 4,800 -0.1 (-2.04%) 710 3.41 0 0 4,900 5,300 4,500
14/10/2026 4,900 0 (0%) 300 1.45 0 0 4,900 5,300 4,500
13/10/2026 4,900 0 (0%) 0 0 0 0 4,900 5,300 4,500
12/10/2026 4,900 0.1 (2.08%) 1,202 5.87 0 0 4,800 5,200 4,400
09/10/2026 4,800 0.1 (2.13%) 500 2.37 0 0 4,700 5,100 4,300
08/10/2026 4,700 -0.1 (-2.08%) 900 4.25 0 0 4,800 5,200 4,400
07/10/2026 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
06/10/2026 4,800 0 (0%) 1,900 9.12 0 0 4,800 5,200 4,400
05/10/2026 4,800 -0.2 (-4%) 2,800 13.45 0 0 5,000 5,500 4,500
02/10/2026 5,000 -0.1 (-1.96%) 11,604 57.7 0 0 5,100 5,600 4,600
01/10/2026 5,100 0.4 (8.51%) 18,703 93.4 0 0 4,700 5,100 4,300
30/09/2026 4,700 0.1 (2.17%) 1,000 4.65 0 0 4,600 5,000 4,200
29/09/2026 4,600 0 (0%) 2,700 12.42 0 0 4,600 5,000 4,200
28/09/2026 4,600 -0.1 (-2.13%) 1,103 5.07 0 0 4,700 5,100 4,300
25/09/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
24/09/2026 4,700 -0.1 (-2.08%) 10,902 51.22 0 0 4,800 5,200 4,400
23/09/2026 4,800 -0.1 (-2.04%) 1,700 8.23 0 0 4,900 5,300 4,500
22/09/2026 4,900 -0.1 (-2%) 2,800 13.72 0 0 5,000 5,500 4,500
21/09/2026 5,000 0.2 (4.17%) 5,333 26.26 0 0 4,800 5,200 4,400
18/09/2026 4,800 0.1 (2.13%) 6,301 30.29 0 0 4,700 5,100 4,300
17/09/2026 4,700 -0.2 (-4.08%) 6,746 32.5 0 0 4,900 5,300 4,500
16/09/2026 4,900 0.2 (4.26%) 5,352 26.05 0 0 4,700 5,100 4,300
15/09/2026 4,700 0 (0%) 7,520 35.37 0 0 4,700 5,100 4,300
14/09/2026 4,700 0.1 (2.17%) 12,300 58.18 0 0 4,600 5,000 4,200
11/09/2026 4,600 -0.2 (-4.17%) 2,000 9.35 0 0 4,800 5,200 4,400
10/09/2026 4,800 0 (0%) 100 0.48 0 0 4,800 5,200 4,400
09/09/2026 4,800 0 (0%) 100 0.48 0 0 4,800 5,200 4,400
08/09/2026 4,800 0 (0%) 1,500 7.2 0 0 4,800 5,200 4,400
07/09/2026 4,800 0.2 (4.35%) 200 0.96 0 0 4,600 5,000 4,200
04/09/2026 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
03/09/2026 4,600 -0.3 (-6.12%) 3,000 13.77 0 0 4,900 5,300 4,500
28/08/2026 4,900 0.2 (4.26%) 2,600 12.05 0 0 4,700 5,100 4,300
27/08/2026 4,700 -0.3 (-6%) 400 1.91 0 0 5,000 5,500 4,500
26/08/2026 5,000 0.2 (4.17%) 9,008 43.67 40,000 188 4,800 5,200 4,400
25/08/2026 4,800 0 (0%) 900 4.24 0 0 4,800 5,200 4,400
24/08/2026 4,800 0.1 (2.13%) 12,020 56.24 0 0 4,700 5,100 4,300
21/08/2026 4,700 0 (0%) 5,068 23.25 50,000 240 4,700 5,100 4,300
20/08/2026 4,700 0 (0%) 4,101 19.35 0 0 4,700 5,100 4,300
19/08/2026 4,700 -0.3 (-6%) 2,200 10.36 0 0 5,000 5,500 4,500
18/08/2026 5,000 0 (0%) 0 0 0 0 5,000 5,500 4,500
17/08/2026 5,000 0 (0%) 0 0 0 0 5,000 5,500 4,500
14/08/2026 5,000 0 (0%) 7,200 34.71 50,000 245 5,000 5,500 4,500
13/08/2026 5,000 -0.1 (-1.96%) 2,700 13.87 0 0 5,100 5,600 4,600
12/08/2026 5,100 0.4 (8.51%) 9,800 48.41 0 0 4,700 5,100 4,300
11/08/2026 4,700 0 (0%) 4,200 19.6 0 0 4,700 5,100 4,300
10/08/2026 4,700 -0.1 (-2.08%) 2,300 10.84 0 0 4,800 5,200 4,400
07/08/2026 4,800 0 (0%) 1,500 7.12 0 0 4,800 5,200 4,400
06/08/2026 4,800 0 (0%) 600 2.83 0 0 4,800 5,200 4,400
05/08/2026 4,800 0 (0%) 1,409 6.62 0 0 4,800 5,200 4,400
04/08/2026 4,800 -0.1 (-2.04%) 1,660 7.98 0 0 4,900 5,300 4,500
03/08/2026 4,900 0 (0%) 1,900 9.13 0 0 4,900 5,300 4,500
31/07/2026 4,900 -0.2 (-3.92%) 3,400 16.28 0 0 5,100 5,600 4,600
30/07/2026 5,100 0.2 (4.08%) 3,600 17.89 50,000 245 4,900 5,300 4,500
29/07/2026 4,900 0.4 (8.89%) 10,000 48.8 0 0 4,500 4,900 4,100
28/07/2026 4,500 -0.2 (-4.26%) 600 2.8 0 0 4,700 5,100 4,300
27/07/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
24/07/2026 4,700 -0.1 (-2.08%) 1,100 5.17 0 0 4,800 5,200 4,400
23/07/2026 4,800 0 (0%) 5,700 25.78 0 0 4,800 5,200 4,400
22/07/2026 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
21/07/2026 4,800 -0.3 (-5.88%) 5,000 24.09 0 0 5,100 5,600 4,600
20/07/2026 5,100 -0.1 (-1.92%) 1,259 6.1 0 0 5,200 5,700 4,700
17/07/2026 5,200 0 (0%) 1,200 6.14 0 0 5,200 5,700 4,700
16/07/2026 5,200 -0.1 (-1.89%) 2,200 11.36 0 0 5,300 5,800 4,800
15/07/2026 5,300 0 (0%) 2,755 14.03 0 0 5,300 5,800 4,800
14/07/2026 5,300 0.1 (1.92%) 202 1.05 0 0 5,200 5,700 4,700
13/07/2026 5,200 -0.1 (-1.89%) 1,610 8.4 0 0 5,300 5,800 4,800
10/07/2026 5,300 -0.3 (-5.36%) 5,702 30.48 0 0 5,600 6,100 5,100
09/07/2026 5,600 0 (0%) 0 0 0 0 5,600 6,100 5,100
08/07/2026 5,600 0 (0%) 4,900 27.44 0 0 5,600 6,100 5,100
07/07/2026 5,600 -0.1 (-1.75%) 1,000 5.6 0 0 5,700 6,200 5,200
06/07/2026 5,700 0 (0%) 3,152 17.86 0 0 5,700 6,200 5,200
03/07/2026 5,700 -0.1 (-1.72%) 2,500 14.26 0 0 5,800 6,300 5,300
02/07/2026 5,800 -0.1 (-1.69%) 9,212 53.24 0 0 5,900 6,400 5,400
01/07/2026 5,900 0.1 (1.72%) 7,415 43.1 0 0 5,800 6,300 5,300
30/06/2026 5,800 -0.1 (-1.69%) 6,828 39.52 0 0 5,900 6,400 5,400
29/06/2026 5,900 0.1 (1.72%) 5,212 30.76 0 0 5,800 6,300 5,300
26/06/2026 5,800 -0.1 (-1.69%) 10,178 59.36 0 0 5,900 6,400 5,400
25/06/2026 5,900 -0.2 (-3.28%) 5,700 33.98 0 0 6,100 6,700 5,500
24/06/2026 6,100 0.4 (7.02%) 20,070 120.8 0 0 5,700 6,200 5,200
23/06/2026 5,700 -0.1 (-1.72%) 9,234 52.46 0 0 5,800 6,300 5,300
22/06/2026 5,800 0.1 (1.75%) 7,947 44.9 0 0 5,700 6,200 5,200
19/06/2026 5,700 0.2 (3.64%) 8,005 44.82 0 0 5,500 6,000 5,000
18/06/2026 5,500 -0.6 (-9.84%) 27,850 154.53 0 0 6,100 6,700 5,500
17/06/2026 6,100 0.1 (1.67%) 3,639 21.7 0 0 6,000 6,600 5,400
16/06/2026 6,000 0.2 (3.45%) 12,522 73.76 0 0 5,800 6,300 5,300
15/06/2026 5,800 -0.6 (-9.38%) 38,714 229.6 0 0 6,400 7,000 5,800
12/06/2026 6,400 -0.2 (-3.03%) 11,911 76.87 0 0 6,600 7,200 6,000
11/06/2026 6,600 -0.2 (-2.94%) 19,310 129.02 0 0 6,800 7,400 6,200
10/06/2026 6,800 -0.1 (-1.45%) 18,371 121.66 0 0 6,900 7,500 6,300
09/06/2026 6,900 0.1 (1.47%) 25,302 167.81 0 0 6,800 7,400 6,200
08/06/2026 6,800 0.2 (3.03%) 45,065 305.99 0 0 6,600 7,200 6,000
05/06/2026 6,600 -0.1 (-1.49%) 112,374 799.77 0 0 6,700 7,300 6,100
04/06/2026 6,700 0.6 (9.84%) 23,239 155.7 0 0 6,100 6,700 5,500
03/06/2026 6,100 0.5 (8.93%) 8,285 50.54 0 0 5,600 6,100 5,100
02/06/2026 5,600 0.5 (9.8%) 11,206 62.75 0 0 5,100 5,600 4,600
01/06/2026 5,100 0.4 (8.51%) 4,400 22.22 0 0 4,700 5,100 4,300
29/05/2026 4,700 0.4 (9.3%) 12,910 59.24 0 0 4,300 4,700 3,900
28/05/2026 4,300 0.1 (2.38%) 700 2.97 0 0 4,200 4,600 3,800
27/05/2026 4,200 -0.3 (-6.67%) 1,520 6.62 0 0 4,500 4,900 4,100
26/05/2026 4,500 -0.1 (-2.17%) 6,400 28.8 0 0 4,600 5,000 4,200
25/05/2026 4,600 -0.1 (-2.13%) 25,200 108.69 0 0 4,700 5,100 4,300
22/05/2026 4,700 -0.3 (-6%) 2,500 11.93 0 0 5,000 5,500 4,500
21/05/2026 5,000 0 (0%) 0 0 0 0 5,000 5,500 4,500
20/05/2026 5,000 0.3 (6.38%) 2,000 10.01 0 0 4,700 5,100 4,300
19/05/2026 4,700 -0.4 (-7.84%) 8,429 41.88 0 0 5,100 5,600 4,600
18/05/2026 5,100 -0.1 (-1.92%) 1,300 6.66 0 0 5,200 5,700 4,700
15/05/2026 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
14/05/2026 5,200 0 (0%) 900 4.68 0 0 5,200 5,700 4,700
13/05/2026 5,200 0 (0%) 900 4.68 0 0 5,200 5,700 4,700
12/05/2026 5,200 -0.1 (-1.89%) 200 1.05 0 0 5,300 5,800 4,800
11/05/2026 5,300 0.1 (1.92%) 140 0.74 0 0 5,200 5,700 4,700
08/05/2026 5,200 0 (0%) 201 1.05 0 0 5,200 5,700 4,700
07/05/2026 5,200 0 (0%) 200 1.04 0 0 5,200 5,700 4,700
06/05/2026 5,200 -0.1 (-1.89%) 900 4.69 0 0 5,300 5,800 4,800
05/05/2026 5,300 0 (0%) 1,100 5.83 0 0 5,300 5,800 4,800
04/05/2026 5,300 0.1 (1.92%) 600 3.18 0 0 5,200 5,700 4,700
29/04/2026 5,200 -0.1 (-1.89%) 2,600 13.71 0 0 5,300 5,800 4,800
28/04/2026 5,300 0 (0%) 100 0.53 0 0 5,300 5,800 4,800

Dữ liệu lịch sử - BSC

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