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
11/05/2026 3,700 0.1 (2.78%) 0 0 0 0 3,600 4,100 3,100
08/05/2026 3,700 0.3 (8.82%) 1,211 4.33 0 0 3,400 3,900 2,900
07/05/2026 3,300 -0.5 (-13.16%) 5,410 18.19 0 0 3,800 4,300 3,300
06/05/2026 3,400 0 (0%) 6,300 23.88 0 0 3,400 3,900 2,900
05/05/2026 3,400 0.4 (13.33%) 1,200 4.08 0 0 3,000 3,400 2,600
04/05/2026 3,200 -0.1 (-3.03%) 11,100 32.84 0 0 3,300 3,700 2,900
29/04/2026 3,100 -0.4 (-11.43%) 1,119 3.75 0 0 3,500 4,000 3,000
28/04/2026 3,600 0.4 (12.5%) 2,618 9.17 0 0 3,200 3,600 2,800
24/04/2026 3,500 0 (0%) 18,500 60.03 0 0 3,500 4,000 3,000
23/04/2026 3,500 -0.1 (-2.78%) 1,718 5.98 0 0 3,600 4,100 3,100
22/04/2026 3,600 0 (0%) 602 2.17 0 0 3,600 4,100 3,100
21/04/2026 3,600 -0.4 (-10%) 13,832 49.45 0 0 4,000 4,600 3,400
20/04/2026 4,000 0 (0%) 19 0.08 0 0 4,000 4,600 3,400
17/04/2026 4,000 0 (0%) 4,031 16.13 0 0 4,000 4,600 3,400
16/04/2026 4,000 -0.2 (-4.76%) 2,214 8.88 0 0 4,200 4,800 3,600
15/04/2026 4,200 0 (0%) 3,602 15.13 0 0 4,200 4,800 3,600
14/04/2026 4,200 -0.6 (-12.5%) 56,411 239.01 0 0 4,800 5,500 4,100
13/04/2026 4,800 0.3 (6.67%) 8,103 38.89 0 0 4,500 5,100 3,900
10/04/2026 4,400 -0.1 (-2.22%) 4,607 20.71 0 0 4,500 5,100 3,900
09/04/2026 4,400 -0.2 (-4.35%) 50,224 226.53 0 0 4,600 5,200 4,000
08/04/2026 4,600 0.6 (15%) 39,579 181.98 0 0 4,000 4,600 3,400
07/04/2026 4,000 0 (0%) 7,201 28.8 0 0 4,000 4,600 3,400
06/04/2026 4,100 -0.2 (-4.65%) 16,200 65.48 0 0 4,300 4,900 3,700
03/04/2026 4,300 0 (0%) 1,400 6.02 0 0 4,300 4,900 3,700
02/04/2026 4,300 0 (0%) 2,180 9.35 0 0 4,300 4,900 3,700
01/04/2026 4,300 0 (0%) 2,701 11.64 0 0 4,300 4,900 3,700
31/03/2026 4,300 -0.1 (-2.27%) 102 0.44 0 0 4,400 5,000 3,800
30/03/2026 4,400 0 (0%) 72 0.34 0 0 4,400 5,000 3,800
27/03/2026 4,700 0.1 (2.17%) 2,970 13.17 0 0 4,600 5,200 4,000
26/03/2026 4,600 0 (0%) 21 0.11 0 0 4,600 5,200 4,000
25/03/2026 4,600 -0.1 (-2.13%) 1,247 5.77 0 0 4,700 5,400 4,000
24/03/2026 4,700 0.3 (6.82%) 131 0.62 0 0 4,400 5,000 3,800
23/03/2026 4,700 -0.2 (-4.08%) 1,613 7.36 0 0 4,900 5,600 4,200
20/03/2026 4,900 0.1 (2.08%) 100 0.49 0 0 4,800 5,500 4,100
19/03/2026 4,800 0.1 (2.13%) 898 4.38 0 0 4,700 5,400 4,000
18/03/2026 5,000 0.6 (13.64%) 3,047 14.32 0 0 4,400 5,000 3,800
17/03/2026 4,900 0 (0%) 5,100 22.54 0 0 4,900 5,600 4,200
16/03/2026 4,900 0 (0%) 300 1.47 0 0 4,900 5,600 4,200
13/03/2026 4,900 0.4 (8.89%) 2,849 13.99 0 0 4,500 5,100 3,900
12/03/2026 4,600 -0.4 (-8%) 10,801 48.8 0 0 5,000 5,700 4,300
11/03/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
10/03/2026 5,000 0.4 (8.7%) 5,000 24.96 0 0 4,600 5,200 4,000
09/03/2026 4,600 -0.3 (-6.12%) 1,100 5.06 0 0 4,900 5,600 4,200
06/03/2026 5,000 0.1 (2.04%) 0 0 0 0 4,900 5,600 4,200
05/03/2026 5,000 0.1 (2.04%) 2,400 11.8 0 0 4,900 5,600 4,200
04/03/2026 5,000 0 (0%) 500 2.45 0 0 5,000 5,700 4,300
03/03/2026 5,000 0 (0%) 1,000 5 0 0 5,000 5,700 4,300
02/03/2026 5,000 0 (0%) 608 3.04 0 0 5,000 5,700 4,300
27/02/2026 5,000 0 (0%) 4,000 20 0 0 5,000 5,700 4,300
26/02/2026 5,000 0.1 (2.04%) 5,100 25.49 0 0 4,900 5,600 4,200
25/02/2026 4,900 -0.2 (-3.92%) 1,700 8.34 0 0 5,100 5,800 4,400
24/02/2026 5,000 -0.1 (-1.96%) 4,100 20.88 0 0 5,100 5,800 4,400
23/02/2026 5,100 -0.1 (-1.92%) 5,311 27.02 0 0 5,200 5,900 4,500
13/02/2026 5,100 -0.9 (-15%) 49,400 255.85 0 0 6,000 6,900 5,100
12/02/2026 5,900 0.6 (11.32%) 3,100 18.51 0 0 5,300 6,000 4,600
11/02/2026 5,200 -0.9 (-14.75%) 29,102 153.15 0 0 6,100 7,000 5,200
10/02/2026 6,100 0.4 (7.02%) 10,000 61 0 0 5,700 6,500 4,900
09/02/2026 5,700 0.1 (1.79%) 1,200 6.84 0 0 5,600 6,400 4,800
06/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
05/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
04/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
03/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
02/02/2026 5,600 0 (0%) 200 1.11 0 0 5,600 6,400 4,800
30/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
29/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
28/01/2026 5,600 0.7 (14.29%) 1,051 5.87 0 0 4,900 5,600 4,200
27/01/2026 5,700 0 (0%) 14,300 70.27 0 0 5,700 6,500 4,900
26/01/2026 5,700 0 (0%) 10 0.06 0 0 5,700 6,500 4,900
23/01/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
22/01/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
21/01/2026 5,700 0.2 (3.64%) 100 0.57 0 0 5,500 6,300 4,700
20/01/2026 5,600 0 (0%) 2,528 13.95 0 0 5,600 6,400 4,800
19/01/2026 5,600 0 (0%) 400 2.24 0 0 5,600 6,400 4,800
16/01/2026 5,600 -0.1 (-1.75%) 324 1.81 0 0 5,700 6,500 4,900
15/01/2026 5,600 0.2 (3.7%) 21,500 122.33 0 0 5,400 6,200 4,600
14/01/2026 5,400 0 (0%) 6,400 34.56 0 0 5,400 6,200 4,600
13/01/2026 5,400 0 (0%) 12 0.06 0 0 5,400 6,200 4,600
12/01/2026 5,700 -0.1 (-1.72%) 4,300 23.37 0 0 5,800 6,600 5,000
09/01/2026 5,800 0 (0%) 405 2.35 0 0 5,800 6,600 5,000
08/01/2026 5,800 0.7 (13.73%) 28,301 163.71 0 0 5,100 5,800 4,400
07/01/2026 5,700 0 (0%) 16,900 86.49 0 0 5,700 6,500 4,900
06/01/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
05/01/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
31/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
30/12/2025 5,700 0 (0%) 200 1.14 0 0 5,700 6,500 4,900
29/12/2025 5,700 0.4 (7.55%) 100 0.57 0 0 5,300 6,000 4,600
26/12/2025 5,300 -0.4 (-7.02%) 2,000 10.6 0 0 5,700 6,500 4,900
25/12/2025 5,700 0.2 (3.64%) 100 0.57 0 0 5,500 6,300 4,700
24/12/2025 5,500 0.4 (7.84%) 1,001 5.51 0 0 5,100 5,800 4,400
23/12/2025 5,100 -0.6 (-10.53%) 2,100 10.77 0 0 5,700 6,500 4,900
22/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
19/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
18/12/2025 5,700 0.5 (9.62%) 204 1.16 0 0 5,200 5,900 4,500
17/12/2025 5,200 -0.5 (-8.77%) 1,500 7.8 0 0 5,700 6,500 4,900
16/12/2025 5,700 0 (0%) 200 1.14 0 0 5,700 6,500 4,900
15/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
12/12/2025 5,700 -0.1 (-1.72%) 700 4 0 0 5,800 6,600 5,000
11/12/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
10/12/2025 5,800 0 (0%) 6 0.03 0 0 5,800 6,600 5,000
09/12/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
08/12/2025 5,800 0 (0%) 4 0.02 0 0 5,800 6,600 5,000
05/12/2025 5,800 0 (0%) 10,500 60.38 0 0 5,800 6,600 5,000
04/12/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
03/12/2025 5,800 0.1 (1.75%) 8,100 46.98 0 0 5,700 6,500 4,900
02/12/2025 5,800 0.1 (1.75%) 1,600 9.16 0 0 5,700 6,500 4,900
01/12/2025 5,700 0 (0%) 210 1.2 0 0 5,700 6,500 4,900
28/11/2025 5,700 0 (0%) 500 2.85 0 0 5,700 6,500 4,900
27/11/2025 5,700 0 (0%) 3,001 17.11 0 0 5,700 6,500 4,900
26/11/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
25/11/2025 5,700 0 (0%) 5,000 28.5 0 0 5,700 6,500 4,900
24/11/2025 5,700 0 (0%) 300 1.71 0 0 5,700 6,500 4,900
21/11/2025 5,700 0 (0%) 2,000 11.4 0 0 5,700 6,500 4,900
20/11/2025 5,700 0 (0%) 400 2.28 0 0 5,700 6,500 4,900
19/11/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
18/11/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
17/11/2025 5,800 0 (0%) 401 2.3 0 0 5,800 6,600 5,000
14/11/2025 5,800 0 (0%) 1,800 10.44 0 0 5,800 6,600 5,000
13/11/2025 5,800 0.1 (1.75%) 5,000 29 0 0 5,700 6,500 4,900
12/11/2025 5,700 0 (0%) 100 0.57 0 0 5,700 6,500 4,900
11/11/2025 5,700 0 (0%) 1,600 9.12 0 0 5,700 6,500 4,900

Dữ liệu lịch sử - BSC

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