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
14/09/2026 4,000 -0.03 (-0.74%) 18,000 72.07 0 0 4,030 4,310 3,750
11/09/2026 4,030 -0.09 (-2.18%) 16,500 67.19 0 0 4,120 4,400 3,840
10/09/2026 4,120 0.01 (0.24%) 12,400 51. 0 0 4,110 4,390 3,830
09/09/2026 4,110 -0.29 (-6.59%) 147,100 605.4 0 0 4,400 4,700 4,100
08/09/2026 4,400 -0.1 (-2.22%) 43,600 184.85 0 0 4,500 4,810 4,190
07/09/2026 4,500 -0.2 (-4.26%) 14,300 64.85 0 0 4,700 5,020 4,380
04/09/2026 4,700 0 (0%) 23,500 106.95 0 0 4,700 5,020 4,380
03/09/2026 4,700 -0.06 (-1.26%) 2,200 10.37 0 0 4,760 5,090 4,430
28/08/2026 4,760 0 (0%) 5,500 26.19 0 0 4,760 5,090 4,430
27/08/2026 4,760 -0.02 (-0.42%) 8,400 39.53 0 0 4,780 5,110 4,450
26/08/2026 4,780 0 (0%) 6,400 30.21 0 0 4,780 5,110 4,450
25/08/2026 4,780 -0.01 (-0.21%) 7,000 33.09 0 0 4,790 5,120 4,460
24/08/2026 4,790 -0.01 (-0.21%) 15,900 75.45 0 0 4,800 5,130 4,470
21/08/2026 4,800 -0.03 (-0.62%) 4,700 22.06 0 0 4,830 5,160 4,500
20/08/2026 4,830 0 (0%) 0 0 0 0 4,830 5,160 4,500
19/08/2026 4,830 0.07 (1.47%) 600 2.88 0 0 4,760 5,090 4,430
18/08/2026 4,760 0.01 (0.21%) 200 0.95 0 0 4,750 5,080 4,420
17/08/2026 4,750 -0.06 (-1.25%) 5,200 24.76 0 0 4,810 5,140 4,480
14/08/2026 4,810 0 (0%) 700 3.38 0 0 4,810 5,140 4,480
13/08/2026 4,810 0 (0%) 13,100 62.92 0 0 4,810 5,140 4,480
12/08/2026 4,810 0.01 (0.21%) 6,100 29.24 0 0 4,800 5,130 4,470
11/08/2026 4,800 -0.05 (-1.03%) 5,400 25.92 0 0 4,850 5,180 4,520
10/08/2026 4,850 0.05 (1.04%) 10,700 51.55 0 0 4,800 5,130 4,470
07/08/2026 4,800 0 (0%) 5,900 28.34 0 0 4,800 5,130 4,470
06/08/2026 4,800 0.05 (1.05%) 25,000 119.86 0 0 4,750 5,080 4,420
05/08/2026 4,750 0 (0%) 31,300 148.21 0 0 4,750 5,080 4,420
04/08/2026 4,750 -0.07 (-1.45%) 12,400 59.01 0 0 4,820 5,150 4,490
03/08/2026 4,820 0.02 (0.42%) 21,900 105.05 0 0 4,800 5,130 4,470
31/07/2026 4,800 -0.19 (-3.81%) 10,900 52.45 0 0 4,990 5,330 4,650
30/07/2026 4,990 0.25 (5.27%) 43,800 209.57 0 0 4,740 5,070 4,410
29/07/2026 4,740 -0.16 (-3.27%) 22,100 105.57 0 0 4,900 5,240 4,560
28/07/2026 4,900 0.1 (2.08%) 1,400 6.72 0 0 4,800 5,130 4,470
27/07/2026 4,800 -0.14 (-2.83%) 19,500 94.02 0 0 4,940 5,280 4,600
24/07/2026 4,940 0.07 (1.44%) 1,700 8.41 0 0 4,870 5,210 4,530
23/07/2026 4,870 -0.11 (-2.21%) 7,100 34.66 0 0 4,980 5,320 4,640
22/07/2026 4,980 -0.01 (-0.2%) 6,400 31.89 0 0 4,990 5,330 4,650
21/07/2026 4,990 -0.08 (-1.58%) 2,000 9.89 0 0 5,070 5,420 4,720
20/07/2026 5,070 -0.01 (-0.2%) 5,100 25.53 0 0 5,080 5,430 4,730
17/07/2026 5,080 0.1 (2.01%) 5,600 28.49 0 0 4,980 5,320 4,640
16/07/2026 4,980 -0.02 (-0.4%) 10,500 52.3 0 0 5,000 5,350 4,650
15/07/2026 5,000 -0.02 (-0.4%) 18,200 91.02 0 0 5,020 5,370 4,670
14/07/2026 5,020 -0.06 (-1.18%) 15,800 79.19 0 0 5,080 5,430 4,730
13/07/2026 5,080 0 (0%) 18,800 94.24 0 0 5,080 5,430 4,730
10/07/2026 5,080 0 (0%) 19,700 99.3 0 0 5,080 5,430 4,730
09/07/2026 5,080 0 (0%) 12,900 65.08 0 0 5,080 5,430 4,730
08/07/2026 5,080 0 (0%) 10,500 53.05 0 0 5,080 5,430 4,730
07/07/2026 5,080 0.2 (4.1%) 12,500 63.24 0 0 4,880 5,220 4,540
06/07/2026 5,000 -0.02 (-0.4%) 24,500 123.26 0 0 5,020 5,370 4,670
03/07/2026 5,020 0 (0%) 23,200 116.63 0 0 5,020 5,370 4,670
02/07/2026 5,020 -0.07 (-1.38%) 22,100 111.36 0 0 5,090 5,440 4,740
01/07/2026 5,090 -0.01 (-0.2%) 6,100 30.7 0 0 5,100 5,450 4,750
30/06/2026 5,100 0.02 (0.39%) 500 2.53 0 0 5,080 5,430 4,730
29/06/2026 5,080 -0.02 (-0.39%) 20,200 101.02 0 0 5,100 5,450 4,750
26/06/2026 5,100 -0.06 (-1.16%) 2,700 13.83 0 0 5,160 5,520 4,800
25/06/2026 5,160 0.07 (1.38%) 2,600 13.39 0 0 5,090 5,440 4,740
24/06/2026 5,090 0 (0%) 2,000 10.18 0 0 5,090 5,440 4,740
23/06/2026 5,090 -0.02 (-0.39%) 10,800 55.04 0 0 5,110 5,460 4,760
22/06/2026 5,110 -0.01 (-0.2%) 9,100 46.38 0 0 5,120 5,470 4,770
19/06/2026 5,120 -0.04 (-0.78%) 12,800 65.44 0 0 5,160 5,520 4,800
18/06/2026 5,160 0.01 (0.19%) 9,200 47.42 0 0 5,150 5,510 4,790
17/06/2026 5,150 0.12 (2.39%) 12,500 64.27 0 0 5,030 5,380 4,680
16/06/2026 5,030 0.13 (2.65%) 5,000 25.07 0 0 4,900 5,240 4,560
15/06/2026 4,900 -0.08 (-1.61%) 40,800 201.38 0 0 4,980 5,320 4,640
12/06/2026 4,980 -0.05 (-0.99%) 10,800 54.05 0 0 5,030 5,380 4,680
11/06/2026 5,030 0 (0%) 4,900 24.19 0 0 5,030 5,380 4,680
10/06/2026 5,030 0.05 (1.%) 7,900 39.67 0 0 4,980 5,320 4,640
09/06/2026 4,980 0.08 (1.63%) 7,300 36.06 0 0 4,900 5,240 4,560
08/06/2026 4,900 -0.09 (-1.8%) 26,400 129.07 0 0 4,990 5,330 4,650
05/06/2026 4,990 -0.1 (-1.96%) 4,500 22.56 0 0 5,090 5,440 4,740
04/06/2026 5,090 0.01 (0.2%) 3,200 16.16 0 0 5,080 5,430 4,730
03/06/2026 5,080 0.05 (0.99%) 12,400 62.6 0 0 5,030 5,380 4,680
02/06/2026 5,030 0.05 (1.%) 14,800 73.8 0 0 4,980 5,320 4,640
01/06/2026 4,980 0.05 (1.01%) 3,400 16.89 0 0 4,930 5,270 4,590
29/05/2026 4,930 -0.04 (-0.8%) 40,400 200.32 0 0 4,970 5,310 4,630
28/05/2026 4,970 -0.07 (-1.39%) 36,100 180.83 0 0 5,040 5,390 4,690
27/05/2026 5,040 -0.08 (-1.56%) 34,200 173.09 0 0 5,120 5,470 4,770
26/05/2026 5,120 -0.04 (-0.78%) 6,600 33.86 0 0 5,160 5,520 4,800
25/05/2026 5,160 0.02 (0.39%) 13,400 68.72 0 0 5,140 5,490 4,790
22/05/2026 5,140 0.04 (0.78%) 34,900 177.75 0 0 5,100 5,450 4,750
21/05/2026 5,100 0 (0%) 20,400 104.1 0 0 5,100 5,450 4,750
20/05/2026 5,100 -0.12 (-2.3%) 35,700 183.56 0 0 5,220 5,580 4,860
19/05/2026 5,220 0.01 (0.19%) 26,600 138.21 0 0 5,210 5,570 4,850
18/05/2026 5,210 -0.09 (-1.7%) 36,100 188.48 0 0 5,300 5,670 4,930
15/05/2026 5,300 -0.01 (-0.19%) 44,700 233.82 0 0 5,310 5,680 4,940
14/05/2026 5,310 0 (0%) 38,800 206.09 0 0 5,310 5,680 4,940
13/05/2026 5,310 -0.12 (-2.21%) 16,100 86.41 0 0 5,430 5,810 5,050
12/05/2026 5,430 0.08 (1.5%) 44,300 236.94 0 0 5,350 5,720 4,980
11/05/2026 5,350 -0.1 (-1.83%) 60,400 324.42 0 0 5,450 5,830 5,070
08/05/2026 5,450 -0.1 (-1.8%) 31,500 171.67 0 0 5,550 5,930 5,170
07/05/2026 5,550 0 (0%) 16,200 89.45 0 0 5,550 5,930 5,170
06/05/2026 5,550 -0.02 (-0.36%) 6,400 35.5 0 0 5,570 5,950 5,190
05/05/2026 5,570 0.01 (0.18%) 11,600 64.63 0 0 5,560 5,940 5,180
04/05/2026 5,560 -0.04 (-0.71%) 68,300 374.01 0 0 5,600 5,990 5,210
29/04/2026 5,600 0.01 (0.18%) 28,500 157.77 0 0 5,590 5,980 5,200
28/04/2026 5,590 -0.14 (-2.44%) 99,400 552.55 0 0 5,730 6,130 5,330
24/04/2026 5,730 0.07 (1.24%) 70,100 402.86 0 0 5,660 6,050 5,270
23/04/2026 5,660 -0.01 (-0.18%) 28,100 158.54 0 0 5,670 6,060 5,280
22/04/2026 5,670 0 (0%) 6,800 38.56 0 0 5,670 6,060 5,280
21/04/2026 5,670 0.09 (1.61%) 88,800 496.42 0 0 5,580 5,970 5,190
20/04/2026 5,580 -0.03 (-0.53%) 18,900 105.55 0 0 5,610 6,000 5,220
17/04/2026 5,610 -0.05 (-0.88%) 60,300 340.47 0 0 5,660 6,050 5,270
16/04/2026 5,660 0.01 (0.18%) 37,200 210.31 0 0 5,650 6,040 5,260
15/04/2026 5,650 -0.05 (-0.88%) 85,200 483.84 0 0 5,700 6,090 5,310
14/04/2026 5,700 0.1 (1.79%) 16,100 91.24 0 0 5,600 5,990 5,210
13/04/2026 5,600 -0.05 (-0.88%) 51,700 290.06 0 0 5,650 6,040 5,260
10/04/2026 5,650 0.05 (0.89%) 70,500 394.89 0 0 5,600 5,990 5,210
09/04/2026 5,600 0 (0%) 27,200 151.83 0 0 5,600 5,990 5,210
08/04/2026 5,600 0.01 (0.18%) 204,600 1,137.57 0 0 5,590 5,980 5,200
07/04/2026 5,590 0.07 (1.27%) 38,700 213.77 0 0 5,520 5,900 5,140
06/04/2026 5,520 -0.13 (-2.3%) 63,900 353.92 0 0 5,650 6,040 5,260
03/04/2026 5,650 0.07 (1.25%) 150,700 842.3 0 0 5,580 5,970 5,190
02/04/2026 5,580 -0.21 (-3.63%) 153,600 871.89 0 0 5,790 6,190 5,390
01/04/2026 5,790 -0.06 (-1.03%) 286,000 1,630.1 0 0 5,850 6,250 5,450
31/03/2026 5,850 0.05 (0.86%) 39,300 230. 0 0 5,800 6,200 5,400
30/03/2026 5,800 -0.2 (-3.33%) 178,000 1,032.6 0 0 6,000 6,420 5,580
27/03/2026 6,000 -0.18 (-2.91%) 147,400 881.27 0 0 6,180 6,610 5,750
26/03/2026 6,180 0.02 (0.32%) 29,100 175.56 0 0 6,160 6,590 5,730
25/03/2026 6,160 0.1 (1.65%) 432,300 2,544.18 0 0 6,060 6,480 5,640
24/03/2026 6,060 -0.45 (-6.91%) 123,600 758.12 0 0 6,510 6,960 6,060
23/03/2026 6,510 -0.49 (-7.%) 174,600 1,140.72 0 0 7,000 7,490 6,510
20/03/2026 7,000 0.16 (2.34%) 1,277,500 9,197.63 0 0 6,840 7,310 6,370
19/03/2026 6,840 0.44 (6.88%) 260,500 1,781.82 0 0 6,400 6,840 5,960
18/03/2026 6,400 0.41 (6.84%) 191,400 1,224.96 0 0 5,990 6,400 5,580
17/03/2026 5,990 0.39 (6.96%) 101,400 601.52 0 0 5,600 5,990 5,210
16/03/2026 5,600 0.02 (0.36%) 26,200 147.28 0 0 5,580 5,970 5,190

Dữ liệu lịch sử - BSC

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