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
10/09/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
09/09/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
08/09/2026 5,500 -0.3 (-5.17%) 1,300 7.15 0 0 5,800 6,600 5,000
07/09/2026 5,800 0 (0%) 25,000 145 0 0 5,800 6,600 5,000
04/09/2026 5,800 0 (0%) 1,000 5.8 0 0 5,800 6,600 5,000
03/09/2026 5,800 0.3 (5.45%) 100 0.58 0 0 5,500 6,300 4,700
28/08/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
27/08/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
26/08/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
25/08/2026 5,500 0.3 (5.77%) 6,700 36.76 0 0 5,200 5,900 4,500
24/08/2026 5,200 0 (0%) 4,200 21.84 0 0 5,200 5,900 4,500
21/08/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
20/08/2026 5,200 0 (0%) 3,000 15.6 0 0 5,200 5,900 4,500
19/08/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
18/08/2026 5,000 0 (0%) 1,100 5.7 0 0 5,000 5,700 4,300
17/08/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
14/08/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
13/08/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
12/08/2026 5,000 0 (0%) 5,000 25 0 0 5,000 5,700 4,300
11/08/2026 5,000 0 (0%) 1,700 8.5 0 0 5,000 5,700 4,300
10/08/2026 5,000 0 (0%) 2,500 12.5 0 0 5,000 5,700 4,300
07/08/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
06/08/2026 5,000 0 (0%) 5,000 25 0 0 5,000 5,700 4,300
05/08/2026 5,000 -0.2 (-3.85%) 6,100 30.5 0 0 5,200 5,900 4,500
04/08/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
03/08/2026 5,000 -0.5 (-9.09%) 200 1.04 0 0 5,500 6,300 4,700
31/07/2026 5,500 0 (0%) 1 0.01 0 0 5,500 6,300 4,700
30/07/2026 5,500 0.5 (10%) 100 0.55 0 0 5,000 5,700 4,300
29/07/2026 5,000 0.6 (13.64%) 1,500 7.5 0 0 4,400 5,000 3,800
28/07/2026 4,400 -0.5 (-10.2%) 1,800 7.92 0 0 4,900 5,600 4,200
27/07/2026 4,900 -0.5 (-9.26%) 100 0.49 0 0 5,400 6,200 4,600
24/07/2026 5,500 0.5 (10%) 800 4.29 0 0 5,000 5,700 4,300
23/07/2026 5,000 0 (0%) 200 1 0 0 5,000 5,700 4,300
22/07/2026 5,000 -0.2 (-3.85%) 300 1.5 0 0 5,200 5,900 4,500
21/07/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
20/07/2026 5,100 0.1 (2%) 601 3.13 0 0 5,000 5,700 4,300
17/07/2026 5,000 -0.1 (-1.96%) 5,100 25.5 0 0 5,100 5,800 4,400
16/07/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
15/07/2026 5,100 0.2 (4.08%) 100 0.51 0 0 4,900 5,600 4,200
14/07/2026 4,900 0 (0%) 5,200 25.49 0 0 4,900 5,600 4,200
13/07/2026 4,600 -0.3 (-6.12%) 8,700 42.37 0 0 4,900 5,600 4,200
10/07/2026 4,800 0.2 (4.35%) 8,001 39. 0 0 4,600 5,200 4,000
09/07/2026 4,600 -0.4 (-8%) 1,501 6.97 0 0 5,000 5,700 4,300
08/07/2026 5,000 0.1 (2.04%) 5,900 29.5 0 0 4,900 5,600 4,200
07/07/2026 4,900 0 (0%) 2,000 9.8 0 0 4,900 5,600 4,200
06/07/2026 4,900 0 (0%) 14,700 72.5 0 0 4,900 5,600 4,200
03/07/2026 4,800 -0.1 (-2.04%) 1,400 6.81 0 0 4,900 5,600 4,200
02/07/2026 4,800 0.2 (4.35%) 200 0.98 0 0 4,600 5,200 4,000
01/07/2026 4,600 -0.1 (-2.13%) 400 1.84 0 0 4,700 5,400 4,000
30/06/2026 4,700 0 (0%) 502 2.38 0 0 4,700 5,400 4,000
29/06/2026 4,700 0 (0%) 200 0.94 0 0 4,700 5,400 4,000
26/06/2026 4,700 -0.2 (-4.08%) 500 2.35 0 0 4,900 5,600 4,200
25/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
24/06/2026 4,900 0.1 (2.08%) 100 0.49 0 0 4,800 5,500 4,100
23/06/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
22/06/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
19/06/2026 4,800 0.1 (2.13%) 100 0.48 0 0 4,700 5,400 4,000
18/06/2026 4,700 0.4 (9.3%) 600 2.84 0 0 4,300 4,900 3,700
17/06/2026 4,300 -0.7 (-14.%) 2,000 8.61 0 0 5,000 5,700 4,300
16/06/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
15/06/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
12/06/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
11/06/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
10/06/2026 5,000 0 (0%) 100 0.5 0 0 5,000 5,700 4,300
09/06/2026 5,000 0 (0%) 2,100 10.5 0 0 5,000 5,700 4,300
08/06/2026 5,000 0.5 (11.11%) 100 0.5 0 0 4,500 5,100 3,900
05/06/2026 4,500 -0.4 (-8.16%) 800 3.6 0 0 4,900 5,600 4,200
04/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
03/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
02/06/2026 5,000 0.2 (4.17%) 400 1.97 0 0 4,800 5,500 4,100
01/06/2026 4,900 0.3 (6.52%) 1,900 9.12 0 0 4,600 5,200 4,000
29/05/2026 4,600 0.1 (2.22%) 500 2.3 0 0 4,500 5,100 3,900
28/05/2026 4,500 0.1 (2.27%) 1,300 5.85 0 0 4,400 5,000 3,800
27/05/2026 4,500 0 (0%) 700 3.11 0 0 4,500 5,100 3,900
26/05/2026 4,500 0.2 (4.65%) 100 0.45 0 0 4,300 4,900 3,700
25/05/2026 4,400 0.2 (4.76%) 1,600 6.84 0 0 4,200 4,800 3,600
22/05/2026 4,200 0 (0%) 1,000 4.2 0 0 4,200 4,800 3,600
21/05/2026 4,200 0 (0%) 200 0.84 0 0 4,200 4,800 3,600
20/05/2026 4,500 -0.1 (-2.17%) 2,300 9.62 0 0 4,600 5,200 4,000
19/05/2026 4,600 0 (0%) 100 0.46 0 0 4,600 5,200 4,000
18/05/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
15/05/2026 4,600 0 (0%) 900 4.14 0 0 4,600 5,200 4,000
14/05/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
13/05/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
12/05/2026 4,600 0 (0%) 100 0.46 0 0 4,600 5,200 4,000
11/05/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
08/05/2026 4,700 0.3 (6.82%) 2,000 9.11 0 0 4,400 5,000 3,800
07/05/2026 4,500 0.1 (2.27%) 2,100 9.23 0 0 4,400 5,000 3,800
06/05/2026 4,400 -0.1 (-2.22%) 4,100 18.24 0 0 4,500 5,100 3,900
05/05/2026 4,600 0.1 (2.22%) 6,000 26.74 0 0 4,500 5,100 3,900
04/05/2026 4,500 0 (0%) 3,200 14.43 0 0 4,500 5,100 3,900
29/04/2026 4,800 0.2 (4.35%) 5,800 26.15 0 0 4,600 5,200 4,000
28/04/2026 4,600 0 (0%) 100 0.46 0 0 4,600 5,200 4,000
24/04/2026 4,600 -0.4 (-8%) 400 1.85 0 0 5,000 5,700 4,300
23/04/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
22/04/2026 4,900 0 (0%) 200 0.99 0 0 4,900 5,600 4,200
21/04/2026 5,000 0.1 (2.04%) 600 2.96 0 0 4,900 5,600 4,200
20/04/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
17/04/2026 4,900 -0.1 (-2%) 400 1.96 0 0 5,000 5,700 4,300
16/04/2026 5,000 0.3 (6.38%) 100 0.5 0 0 4,700 5,400 4,000
15/04/2026 4,600 -0.3 (-6.12%) 2,200 10.27 0 0 4,900 5,600 4,200
14/04/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
13/04/2026 4,800 0 (0%) 300 1.46 0 0 4,800 5,500 4,100
10/04/2026 4,700 -0.3 (-6%) 1,900 9.05 0 0 5,000 5,700 4,300
09/04/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
08/04/2026 5,000 0 (0%) 200 1 0 0 5,000 5,700 4,300
07/04/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
06/04/2026 5,000 0.2 (4.17%) 100 0.5 0 0 4,800 5,500 4,100
03/04/2026 4,800 -0.2 (-4%) 200 0.96 0 0 5,000 5,700 4,300
02/04/2026 5,000 0 (0%) 1,800 9 0 0 5,000 5,700 4,300
01/04/2026 5,000 -0.1 (-1.96%) 1,100 5.52 0 0 5,100 5,800 4,400
31/03/2026 5,100 0.1 (2%) 400 2.03 0 0 5,000 5,700 4,300
30/03/2026 5,000 0.2 (4.17%) 900 4.47 0 0 4,800 5,500 4,100
27/03/2026 5,100 0.3 (6.25%) 1,500 7.15 0 0 4,800 5,500 4,100
26/03/2026 4,800 -0.1 (-2.04%) 2,600 12.48 0 0 4,900 5,600 4,200
25/03/2026 4,900 0 (0%) 100 0.49 0 0 4,900 5,600 4,200
24/03/2026 4,900 0.2 (4.26%) 100 0.49 0 0 4,700 5,400 4,000
23/03/2026 5,200 -0.2 (-3.7%) 4,100 19.11 0 0 5,400 6,200 4,600
20/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
19/03/2026 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
18/03/2026 5,400 0 (0%) 100 0.54 0 0 5,400 6,200 4,600
17/03/2026 5,400 0.5 (10.2%) 100 0.54 0 0 4,900 5,600 4,200
16/03/2026 4,900 0 (0%) 900 4.42 0 0 4,900 5,600 4,200
13/03/2026 5,000 0 (0%) 600 2.93 0 0 5,000 5,700 4,300
12/03/2026 5,000 0.1 (2.04%) 8,900 44.23 0 0 4,900 5,600 4,200
11/03/2026 5,100 0.6 (13.33%) 5,300 25.99 0 0 4,500 5,100 3,900
10/03/2026 4,700 0.2 (4.44%) 2,800 12.56 0 0 4,500 5,100 3,900

Dữ liệu lịch sử - BSC

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