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
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
24/04/2026 5,300 -0.1 (-1.85%) 920 4.94 0 0 5,400 5,900 4,900
23/04/2026 5,400 -0.1 (-1.82%) 1,100 5.97 0 0 5,500 6,000 5,000
22/04/2026 5,500 0.1 (1.85%) 7,230 39.27 0 0 5,400 5,900 4,900
21/04/2026 5,400 0.1 (1.89%) 6,300 33.88 0 0 5,300 5,800 4,800
20/04/2026 5,300 0 (0%) 2,310 12.24 0 0 5,300 5,800 4,800
17/04/2026 5,300 -0.1 (-1.85%) 4,100 22.09 0 0 5,400 5,900 4,900
16/04/2026 5,400 0.1 (1.89%) 5,200 27.84 0 0 5,300 5,800 4,800
15/04/2026 5,300 0 (0%) 5,100 27.03 0 0 5,300 5,800 4,800
14/04/2026 5,300 0 (0%) 2,800 14.84 0 0 5,300 5,800 4,800
13/04/2026 5,300 0 (0%) 3,100 16.41 0 0 5,300 5,800 4,800
10/04/2026 5,300 0 (0%) 2,100 10.93 0 0 5,300 5,800 4,800
09/04/2026 5,300 0 (0%) 8,600 44.4 0 0 5,300 5,800 4,800
08/04/2026 5,300 0 (0%) 6,211 32.69 0 0 5,300 5,800 4,800
07/04/2026 5,300 0.1 (1.92%) 5,300 27.64 0 0 5,200 5,700 4,700
06/04/2026 5,200 0 (0%) 4,500 23.2 0 0 5,200 5,700 4,700
03/04/2026 5,200 0.1 (1.96%) 3,500 18.2 0 0 5,100 5,600 4,600
02/04/2026 5,100 -0.1 (-1.92%) 3,970 20.61 0 0 5,200 5,700 4,700
01/04/2026 5,200 -0.3 (-5.45%) 5,500 28.81 0 0 5,500 6,000 5,000
31/03/2026 5,500 0.4 (7.84%) 4,410 23.26 0 0 5,100 5,600 4,600
30/03/2026 5,100 0.3 (6.25%) 15,700 77.99 0 0 4,800 5,200 4,400
27/03/2026 4,800 0.2 (4.35%) 600 2.83 0 0 4,600 5,000 4,200
26/03/2026 4,600 -0.1 (-2.13%) 400 1.85 0 0 4,700 5,100 4,300
25/03/2026 4,700 0 (0%) 5,600 26.11 0 0 4,700 5,100 4,300
24/03/2026 4,700 -0.1 (-2.08%) 3,300 15.57 0 0 4,800 5,200 4,400
23/03/2026 4,800 -0.2 (-4%) 2,500 11.9 0 0 5,000 5,500 4,500
20/03/2026 5,000 0.2 (4.17%) 100 0.5 0 0 4,800 5,200 4,400
19/03/2026 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
18/03/2026 4,800 -0.2 (-4%) 100 0.48 0 0 5,000 5,500 4,500
17/03/2026 5,000 0.2 (4.17%) 2,276 11.25 0 0 4,800 5,200 4,400
16/03/2026 4,800 -0.2 (-4%) 4,710 23.43 0 0 5,000 5,500 4,500
13/03/2026 5,000 -0.1 (-1.96%) 1,592 8.06 0 0 5,100 5,600 4,600
12/03/2026 5,100 0 (0%) 6,530 32.61 0 0 5,100 5,600 4,600
11/03/2026 5,100 0.3 (6.25%) 1,700 8.51 0 0 4,800 5,200 4,400
10/03/2026 4,800 0 (0%) 2,600 12.04 0 0 4,800 5,200 4,400
09/03/2026 4,800 -0.3 (-5.88%) 14,200 69.92 0 0 5,100 5,600 4,600
06/03/2026 5,100 0 (0%) 500 2.56 0 0 5,100 5,600 4,600
05/03/2026 5,100 0 (0%) 100 0.51 0 0 5,100 5,600 4,600
04/03/2026 5,100 0 (0%) 3,900 19.81 0 0 5,100 5,600 4,600
03/03/2026 5,100 -0.2 (-3.77%) 611 3.07 0 0 5,300 5,800 4,800
02/03/2026 5,300 0.2 (3.92%) 2,600 13.69 0 0 5,100 5,600 4,600
27/02/2026 5,100 -0.2 (-3.77%) 1,060 5.41 0 0 5,300 5,800 4,800
26/02/2026 5,300 0.2 (3.92%) 700 3.59 0 0 5,100 5,600 4,600
25/02/2026 5,100 0 (0%) 0 0 0 0 5,100 5,600 4,600
24/02/2026 5,100 0 (0%) 2,100 11.01 0 0 5,100 5,600 4,600
23/02/2026 5,100 0 (0%) 3,500 18.1 0 0 5,100 5,600 4,600
13/02/2026 5,100 -0.2 (-3.77%) 2,200 11.26 0 0 5,300 5,800 4,800
12/02/2026 5,300 -0.1 (-1.85%) 2,000 10.62 0 0 5,400 5,900 4,900
11/02/2026 5,400 0.2 (3.85%) 1,145 5.91 0 0 5,200 5,700 4,700
10/02/2026 5,200 0 (0%) 6,400 32.75 0 0 5,200 5,700 4,700
09/02/2026 5,200 0.1 (1.96%) 200 1.04 0 0 5,100 5,600 4,600
06/02/2026 5,100 -0.2 (-3.77%) 800 4.12 0 0 5,300 5,800 4,800
05/02/2026 5,300 -0.1 (-1.85%) 1,400 7.49 0 0 5,400 5,900 4,900
04/02/2026 5,400 0 (0%) 6,202 32.37 0 0 5,400 5,900 4,900
03/02/2026 5,400 0.2 (3.85%) 2,500 13.3 0 0 5,200 5,700 4,700
02/02/2026 5,200 -0.2 (-3.7%) 3,400 17.75 0 0 5,400 5,900 4,900
30/01/2026 5,400 0.1 (1.89%) 2,800 15.28 0 0 5,300 5,800 4,800
29/01/2026 5,300 0.1 (1.92%) 7,700 40.02 0 0 5,200 5,700 4,700
28/01/2026 5,200 -0.1 (-1.89%) 16,400 85.3 0 0 5,300 5,800 4,800
27/01/2026 5,300 -0.3 (-5.36%) 3,600 19.58 0 0 5,600 6,100 5,100
26/01/2026 5,600 0 (0%) 2,700 14.9 0 0 5,600 6,100 5,100
23/01/2026 5,600 0.1 (1.82%) 12,400 67.14 0 0 5,500 6,000 5,000
22/01/2026 5,500 -0.3 (-5.17%) 9,561 53.14 0 0 5,800 6,300 5,300
21/01/2026 5,800 -0.2 (-3.33%) 6,200 35.89 0 0 6,000 6,600 5,400
20/01/2026 6,000 -0.2 (-3.23%) 921 5.53 0 0 6,200 6,800 5,600
19/01/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
16/01/2026 6,200 0 (0%) 4,500 27.72 0 0 6,200 6,800 5,600
15/01/2026 6,200 0 (0%) 6,000 36.65 0 0 6,200 6,800 5,600
14/01/2026 6,200 -0.1 (-1.59%) 5,207 32.09 0 0 6,300 6,900 5,700
13/01/2026 6,300 0 (0%) 6,452 40.65 0 0 6,300 6,900 5,700
12/01/2026 6,300 -0.1 (-1.56%) 900 5.69 0 0 6,400 7,000 5,800
09/01/2026 6,400 0 (0%) 800 5.12 0 0 6,400 7,000 5,800
08/01/2026 6,400 0 (0%) 2,920 18.55 0 0 6,400 7,000 5,800
07/01/2026 6,400 0 (0%) 14,600 94.76 0 0 6,400 7,000 5,800
06/01/2026 6,400 -0.3 (-4.48%) 1,600 10.35 0 0 6,700 7,300 6,100
05/01/2026 6,700 0 (0%) 4,112 26.75 0 0 6,700 7,300 6,100
31/12/2025 6,700 0.1 (1.52%) 3,405 20.96 0 0 6,600 7,200 6,000
30/12/2025 6,600 0.1 (1.54%) 4,400 28.96 0 0 6,500 7,100 5,900
29/12/2025 6,500 -0.1 (-1.52%) 300 1.98 0 0 6,600 7,200 6,000
26/12/2025 6,600 -0.1 (-1.49%) 1,100 7.16 0 0 6,700 7,300 6,100
25/12/2025 6,700 -0.1 (-1.47%) 7,219 48.08 0 0 6,800 7,400 6,200
24/12/2025 6,800 0 (0%) 2,621 17.59 0 0 6,800 7,400 6,200
23/12/2025 6,800 0.1 (1.49%) 291 1.95 0 0 6,700 7,300 6,100
22/12/2025 6,700 0 (0%) 1,051 7.05 0 0 6,700 7,300 6,100
19/12/2025 6,700 -0.1 (-1.47%) 2,901 19.55 0 0 6,800 7,400 6,200
18/12/2025 6,800 0 (0%) 3,200 21.48 0 0 6,800 7,400 6,200
17/12/2025 6,800 0.1 (1.49%) 5,902 39.86 0 0 6,700 7,300 6,100
16/12/2025 6,700 -0.2 (-2.9%) 27,000 181.33 0 0 6,900 7,500 6,300
15/12/2025 6,900 0 (0%) 0 0 0 0 6,900 7,500 6,300
12/12/2025 6,900 0 (0%) 1,700 11.81 0 0 6,900 7,500 6,300
11/12/2025 6,900 -0.1 (-1.43%) 2,500 17.25 0 0 7,000 7,700 6,300
10/12/2025 7,000 -0.1 (-1.41%) 1,300 9.13 0 0 7,100 7,800 6,400
09/12/2025 7,100 -0.1 (-1.39%) 1,000 7.07 0 0 7,200 7,900 6,500
08/12/2025 7,200 0 (0%) 8,600 62.29 0 0 7,200 7,900 6,500
05/12/2025 7,200 0.2 (2.86%) 4,698 33.45 0 0 7,000 7,700 6,300
04/12/2025 7,000 -0.1 (-1.41%) 1,800 12.61 0 0 7,100 7,800 6,400

Dữ liệu lịch sử - BSC

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