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 4,700 0.1 (2.17%) 2,000 9.4 0 0 4,600 5,200 4,000
28/10/2026 4,600 0 (0%) 420 1.93 0 0 4,600 5,200 4,000
27/10/2026 4,600 -0.1 (-2.13%) 1,737 7.99 0 0 4,700 5,400 4,000
26/10/2026 4,600 0 (0%) 700 3.28 0 0 4,600 5,200 4,000
23/10/2026 4,600 0 (0%) 1,645 7.57 0 0 4,600 5,200 4,000
22/10/2026 4,600 -0.1 (-2.13%) 1,408 6.48 0 0 4,700 5,400 4,000
21/10/2026 5,100 0.4 (8.51%) 5,654 26.57 0 0 4,700 5,400 4,000
20/10/2026 4,600 -0.1 (-2.13%) 2,800 13.24 0 0 4,700 5,400 4,000
19/10/2026 4,700 0 (0%) 700 3.27 0 0 4,700 5,400 4,000
16/10/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
15/10/2026 4,600 -0.3 (-6.12%) 1,300 6.08 0 0 4,900 5,600 4,200
14/10/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
13/10/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
12/10/2026 4,900 0.2 (4.26%) 120 0.59 0 0 4,700 5,400 4,000
09/10/2026 4,900 0 (0%) 1,200 5.66 0 0 4,900 5,600 4,200
08/10/2026 4,800 0.1 (2.13%) 1,402 6.83 0 0 4,700 5,400 4,000
07/10/2026 4,700 0.2 (4.44%) 5,342 25.25 0 0 4,500 5,100 3,900
06/10/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
05/10/2026 4,700 0 (0%) 820 3.67 0 0 4,700 5,400 4,000
02/10/2026 4,800 0.2 (4.35%) 301 1.42 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 4,600 -0.1 (-2.13%) 406 1.87 0 0 4,700 5,400 4,000
29/09/2026 4,700 -0.1 (-2.08%) 100 0.47 0 0 4,800 5,500 4,100
28/09/2026 4,800 0.5 (11.63%) 100 0.48 0 0 4,300 4,900 3,700
25/09/2026 4,100 -0.6 (-12.77%) 200 0.86 0 0 4,700 5,400 4,000
24/09/2026 4,700 0.1 (2.17%) 1,200 5.62 0 0 4,600 5,200 4,000
23/09/2026 4,600 0 (0%) 1,000 4.6 0 0 4,600 5,200 4,000
22/09/2026 4,600 0 (0%) 500 2.3 0 0 4,600 5,200 4,000
21/09/2026 4,600 -0.1 (-2.13%) 400 1.84 0 0 4,700 5,400 4,000
18/09/2026 4,700 0 (0%) 200 0.94 0 0 4,700 5,400 4,000
17/09/2026 4,700 -0.1 (-2.08%) 202 0.94 0 0 4,800 5,500 4,100
16/09/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
15/09/2026 4,800 0.3 (6.67%) 100 0.48 0 0 4,500 5,100 3,900
14/09/2026 4,600 0 (0%) 500 2.26 0 0 4,600 5,200 4,000
11/09/2026 4,600 0 (0%) 500 2.3 0 0 4,600 5,200 4,000
10/09/2026 4,600 0 (0%) 1,000 4.6 0 0 4,600 5,200 4,000
09/09/2026 4,600 0.1 (2.22%) 7,800 35.56 0 0 4,500 5,100 3,900
08/09/2026 4,500 -0.1 (-2.17%) 5,700 25.65 0 0 4,600 5,200 4,000
07/09/2026 4,600 0 (0%) 300 1.38 0 0 4,600 5,200 4,000
04/09/2026 4,600 0 (0%) 600 2.76 0 0 4,600 5,200 4,000
03/09/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
28/08/2026 4,700 0.1 (2.17%) 300 1.37 0 0 4,600 5,200 4,000
27/08/2026 4,700 0 (0%) 300 1.39 0 0 4,700 5,400 4,000
26/08/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
25/08/2026 4,700 -0.1 (-2.08%) 10,900 51.38 0 0 4,800 5,500 4,100
24/08/2026 5,000 0.5 (11.11%) 300 1.43 0 0 4,500 5,100 3,900
21/08/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
20/08/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
19/08/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
18/08/2026 4,500 -0.4 (-8.16%) 100 0.45 0 0 4,900 5,600 4,200
17/08/2026 5,000 0.3 (6.38%) 302 1.48 0 0 4,700 5,400 4,000
14/08/2026 4,700 -0.2 (-4.08%) 100 0.47 0 0 4,900 5,600 4,200
13/08/2026 4,900 0.2 (4.26%) 100 0.49 0 0 4,700 5,400 4,000
12/08/2026 4,700 0 (0%) 2,100 9.87 0 0 4,700 5,400 4,000
11/08/2026 4,700 0 (0%) 3,316 15.58 0 0 4,700 5,400 4,000
10/08/2026 4,700 0.1 (2.17%) 3,926 18.6 0 0 4,600 5,200 4,000
07/08/2026 4,700 0.1 (2.17%) 1,202 5.55 0 0 4,600 5,200 4,000
06/08/2026 4,600 -0.1 (-2.13%) 1,000 4.61 0 0 4,700 5,400 4,000
05/08/2026 4,600 -0.3 (-6.12%) 10,100 47.66 0 0 4,900 5,600 4,200
04/08/2026 5,000 0.2 (4.17%) 6,917 33.82 0 0 4,800 5,500 4,100
03/08/2026 4,800 0.1 (2.13%) 14,505 69.42 0 0 4,700 5,400 4,000
31/07/2026 4,700 0.1 (2.17%) 17,400 81.36 0 0 4,600 5,200 4,000
30/07/2026 4,600 0 (0%) 1,135 5.2 0 0 4,600 5,200 4,000
29/07/2026 4,600 -0.2 (-4.17%) 2,001 9.2 0 0 4,800 5,500 4,100
28/07/2026 4,800 0.2 (4.35%) 600 2.87 0 0 4,600 5,200 4,000
27/07/2026 4,600 -0.1 (-2.13%) 5,200 23.92 0 0 4,700 5,400 4,000
24/07/2026 4,700 0.5 (11.9%) 203 0.94 0 0 4,200 4,800 3,600
23/07/2026 4,600 0 (0%) 1,100 4.66 0 0 4,600 5,200 4,000
22/07/2026 4,500 -0.1 (-2.17%) 3,552 16.29 0 0 4,600 5,200 4,000
21/07/2026 4,600 0 (0%) 6,500 30 0 0 4,600 5,200 4,000
20/07/2026 4,600 0 (0%) 1,000 4.6 0 0 4,600 5,200 4,000
17/07/2026 4,500 -0.1 (-2.17%) 3,201 14.63 0 0 4,600 5,200 4,000
16/07/2026 4,600 -0.1 (-2.13%) 3,000 13.8 0 0 4,700 5,400 4,000
15/07/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
14/07/2026 4,600 0 (0%) 450 2.07 0 0 4,600 5,200 4,000
13/07/2026 4,600 0 (0%) 100 0.46 0 0 4,600 5,200 4,000
10/07/2026 4,600 -0.3 (-6.12%) 2,100 9.76 0 0 4,900 5,600 4,200
09/07/2026 5,000 0.5 (11.11%) 405 1.97 0 0 4,500 5,100 3,900
08/07/2026 4,600 0.1 (2.22%) 5,200 23.52 0 0 4,500 5,100 3,900
07/07/2026 4,500 0.2 (4.65%) 1,500 6.78 0 0 4,300 4,900 3,700
06/07/2026 4,200 -0.4 (-8.7%) 17,600 76.34 0 0 4,600 5,200 4,000
03/07/2026 4,600 0 (0%) 1,100 5.07 0 0 4,600 5,200 4,000
02/07/2026 4,500 -0.2 (-4.26%) 8,900 40.92 0 0 4,700 5,400 4,000
01/07/2026 4,700 0 (0%) 900 4.23 0 0 4,700 5,400 4,000
30/06/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
29/06/2026 4,700 0 (0%) 1,000 4.7 0 0 4,700 5,400 4,000
26/06/2026 4,700 0.1 (2.17%) 22,000 103.4 0 0 4,600 5,200 4,000
25/06/2026 4,700 0 (0%) 1,400 6.48 0 0 4,700 5,400 4,000
24/06/2026 4,700 -0.1 (-2.08%) 20,000 94 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 0.2 (4.35%) 100 0.48 0 0 4,600 5,200 4,000
19/06/2026 4,700 0 (0%) 3,875 17.79 0 0 4,700 5,400 4,000
18/06/2026 4,700 -0.2 (-4.08%) 1,100 5.18 0 0 4,900 5,600 4,200
17/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
16/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
15/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
12/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
11/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
10/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
09/06/2026 4,900 0.2 (4.26%) 2,143 10.42 0 0 4,700 5,400 4,000
08/06/2026 4,700 0 (0%) 229 1.08 0 0 4,700 5,400 4,000
05/06/2026 4,700 0.1 (2.17%) 11,550 54.6 0 0 4,600 5,200 4,000
04/06/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
03/06/2026 4,600 0 (0%) 1,500 6.9 0 0 4,600 5,200 4,000
02/06/2026 4,600 -0.1 (-2.13%) 3,300 15.18 0 0 4,700 5,400 4,000
01/06/2026 4,800 0.2 (4.35%) 200 0.94 0 0 4,600 5,200 4,000
29/05/2026 4,500 0 (0%) 2,100 9.64 0 0 4,500 5,100 3,900
28/05/2026 4,500 -0.1 (-2.17%) 1,200 5.42 0 0 4,600 5,200 4,000
27/05/2026 4,600 0 (0%) 10,000 46 0 0 4,600 5,200 4,000
26/05/2026 4,600 -0.1 (-2.13%) 4,935 22.73 0 0 4,700 5,400 4,000
25/05/2026 4,700 0.2 (4.44%) 2,000 9.4 0 0 4,500 5,100 3,900
22/05/2026 4,700 -0.2 (-4.08%) 710 3.22 0 0 4,900 5,600 4,200
21/05/2026 4,900 0.3 (6.52%) 100 0.49 0 0 4,600 5,200 4,000
20/05/2026 4,500 -0.1 (-2.17%) 12,100 55.55 0 0 4,600 5,200 4,000
19/05/2026 4,600 -0.2 (-4.17%) 6,000 27.83 0 0 4,800 5,500 4,100
18/05/2026 4,700 0 (0%) 2,800 13.43 0 0 4,700 5,400 4,000
15/05/2026 4,700 -0.3 (-6%) 3,200 15.04 0 0 5,000 5,700 4,300
14/05/2026 5,100 0.3 (6.25%) 1,300 6.52 0 0 4,800 5,500 4,100
13/05/2026 4,600 0.1 (2.22%) 502 2.4 0 0 4,500 5,100 3,900
12/05/2026 4,500 -0.2 (-4.26%) 6,378 28.98 0 0 4,700 5,400 4,000
11/05/2026 4,700 -0.1 (-2.08%) 2,102 9.88 0 0 4,800 5,500 4,100
08/05/2026 4,700 -0.1 (-2.08%) 18,600 89.19 0 0 4,800 5,500 4,100
07/05/2026 4,800 0.1 (2.13%) 1,500 7.19 0 0 4,700 5,400 4,000
06/05/2026 4,800 -0.1 (-2.04%) 10,055 47.07 0 0 4,900 5,600 4,200
05/05/2026 4,900 0 (0%) 1,200 5.88 0 0 4,900 5,600 4,200
04/05/2026 4,900 -0.3 (-5.77%) 4,197 20.6 0 0 5,200 5,900 4,500
29/04/2026 5,600 0.7 (14.29%) 6,629 34.34 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