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
24/07/2026 4,400 0.05 (1.15%) 100 0.44 0 0 4,350 4,650 4,050
23/07/2026 4,350 -0.02 (-0.46%) 32,300 136.13 0 0 4,370 4,670 4,070
22/07/2026 4,370 -0.06 (-1.35%) 9,200 39.6 0 0 4,430 4,740 4,120
21/07/2026 4,430 0.02 (0.45%) 23,500 102.65 0 0 4,410 4,710 4,110
20/07/2026 4,410 -0.13 (-2.86%) 14,700 64.81 0 0 4,540 4,850 4,230
17/07/2026 4,540 0.09 (2.02%) 6,200 27.63 0 0 4,450 4,760 4,140
16/07/2026 4,450 -0.06 (-1.33%) 15,600 69.84 0 0 4,510 4,820 4,200
15/07/2026 4,510 0 (0%) 10,800 48.69 0 0 4,510 4,820 4,200
14/07/2026 4,510 -0.06 (-1.31%) 12,600 55.86 0 0 4,570 4,880 4,260
13/07/2026 4,570 -0.03 (-0.65%) 17,400 77.8 0 0 4,600 4,920 4,280
10/07/2026 4,600 0.02 (0.44%) 1,000 4.61 0 0 4,580 4,900 4,260
09/07/2026 4,580 0.12 (2.69%) 7,200 32.46 0 0 4,460 4,770 4,150
08/07/2026 4,460 -0.13 (-2.83%) 13,800 62.88 0 0 4,590 4,910 4,270
07/07/2026 4,590 -0.02 (-0.43%) 6,200 27.99 0 0 4,610 4,930 4,290
06/07/2026 4,610 0.01 (0.22%) 9,700 44.07 0 0 4,600 4,920 4,280
03/07/2026 4,600 0.05 (1.1%) 51,500 235.21 0 0 4,550 4,860 4,240
02/07/2026 4,550 -0.05 (-1.09%) 7,100 32.62 0 0 4,600 4,920 4,280
01/07/2026 4,600 -0.04 (-0.86%) 48,900 221.47 0 0 4,640 4,960 4,320
30/06/2026 4,640 0 (0%) 29,500 134.39 0 0 4,640 4,960 4,320
29/06/2026 4,640 0.04 (0.87%) 11,800 53.8 0 0 4,600 4,920 4,280
26/06/2026 4,600 -0.04 (-0.86%) 22,400 102.1 0 0 4,640 4,960 4,320
25/06/2026 4,640 0 (0%) 3,400 15.71 0 0 4,640 4,960 4,320
24/06/2026 4,640 -0.01 (-0.22%) 10,900 49.95 0 0 4,650 4,970 4,330
23/06/2026 4,650 0.05 (1.09%) 25,100 115.31 0 0 4,600 4,920 4,280
22/06/2026 4,600 -0.02 (-0.43%) 20,500 94.54 0 0 4,620 4,940 4,300
19/06/2026 4,620 -0.14 (-2.94%) 11,100 51.79 0 0 4,760 5,090 4,430
18/06/2026 4,760 0.06 (1.28%) 1,300 6.15 0 0 4,700 5,020 4,380
17/06/2026 4,700 0 (0%) 38,100 178.46 0 0 4,700 5,020 4,380
16/06/2026 4,700 0.02 (0.43%) 8,800 41.13 0 0 4,680 5,000 4,360
15/06/2026 4,680 0.04 (0.86%) 1,600 7.55 0 0 4,640 4,960 4,320
12/06/2026 4,640 -0.01 (-0.22%) 33,900 157.06 0 0 4,650 4,970 4,330
11/06/2026 4,650 0 (0%) 31,500 146.3 0 0 4,650 4,970 4,330
10/06/2026 4,650 -0.07 (-1.48%) 20,300 95.4 0 0 4,720 5,050 4,390
09/06/2026 4,720 -0.06 (-1.26%) 30,900 144.37 0 0 4,780 5,110 4,450
08/06/2026 4,780 -0.03 (-0.62%) 1,700 8.04 0 0 4,810 5,140 4,480
05/06/2026 4,810 0.02 (0.42%) 15,300 72.11 0 0 4,790 5,120 4,460
04/06/2026 4,790 -0.02 (-0.42%) 3,500 16.68 0 0 4,810 5,140 4,480
03/06/2026 4,810 -0.01 (-0.21%) 4,600 22.09 0 0 4,820 5,150 4,490
02/06/2026 4,820 0.02 (0.42%) 6,200 29.76 0 0 4,800 5,130 4,470
01/06/2026 4,800 0.01 (0.21%) 20,600 98.91 2,879,000 13,790.41 4,790 5,120 4,460
29/05/2026 4,790 0.12 (2.57%) 34,100 163.43 0 0 4,670 4,990 4,350
28/05/2026 4,670 -0.31 (-6.22%) 46,700 221.16 0 0 4,980 5,320 4,640
27/05/2026 4,980 0.08 (1.63%) 10,600 52.78 0 0 4,900 5,240 4,560
26/05/2026 4,900 -0.07 (-1.41%) 6,100 29.96 0 0 4,970 5,310 4,630
25/05/2026 4,970 -0.08 (-1.58%) 4,000 19.92 0 0 5,050 5,400 4,700
22/05/2026 5,050 0.07 (1.41%) 2,100 10.15 0 0 4,980 5,320 4,640
21/05/2026 4,980 -0.02 (-0.4%) 3,400 16.58 0 0 5,000 5,350 4,650
20/05/2026 5,000 0.01 (0.2%) 200 1. 0 0 4,990 5,330 4,650
19/05/2026 4,990 -0.01 (-0.2%) 10,800 52.73 0 0 5,000 5,350 4,650
18/05/2026 5,000 0.05 (1.01%) 3,700 18.43 0 0 4,950 5,290 4,610
15/05/2026 4,950 -0.01 (-0.2%) 6,700 33.22 0 0 4,960 5,300 4,620
14/05/2026 4,960 0 (0%) 6,100 30.2 0 0 4,960 5,300 4,620
13/05/2026 4,960 -0.01 (-0.2%) 7,800 38.56 0 0 4,970 5,310 4,630
12/05/2026 4,970 0.01 (0.2%) 27,700 137.85 0 0 4,960 5,300 4,620
11/05/2026 4,960 0 (0%) 15,000 74.28 0 0 4,960 5,300 4,620
08/05/2026 4,960 0 (0%) 5,200 25.4 0 0 4,960 5,300 4,620
07/05/2026 4,960 0 (0%) 31,000 152.44 0 0 4,960 5,300 4,620
06/05/2026 4,960 -0.04 (-0.8%) 25,400 123.02 0 0 5,000 5,350 4,650
05/05/2026 5,000 -0.02 (-0.4%) 18,600 92.95 0 0 5,020 5,370 4,670
04/05/2026 5,020 0.02 (0.4%) 22,000 110.13 0 0 5,000 5,350 4,650
29/04/2026 5,000 0.09 (1.83%) 10,600 52.79 0 0 4,910 5,250 4,570
28/04/2026 4,910 -0.01 (-0.2%) 8,200 40.87 0 0 4,920 5,260 4,580
24/04/2026 4,920 -0.13 (-2.57%) 9,500 46.96 0 0 5,050 5,400 4,700
23/04/2026 5,050 0.01 (0.2%) 1,200 6.05 0 0 5,040 5,390 4,690
22/04/2026 5,040 -0.01 (-0.2%) 37,000 185.12 0 0 5,050 5,400 4,700
21/04/2026 5,050 0.01 (0.2%) 24,200 121.17 0 0 5,040 5,390 4,690
20/04/2026 5,040 0 (0%) 30,600 154.34 0 0 5,040 5,390 4,690
17/04/2026 5,040 0.04 (0.8%) 50,700 254.07 0 0 5,000 5,350 4,650
16/04/2026 5,000 -0.05 (-0.99%) 13,200 66.09 0 0 5,050 5,400 4,700
15/04/2026 5,050 0.04 (0.8%) 48,500 244.11 0 0 5,010 5,360 4,660
14/04/2026 5,010 -0.15 (-2.91%) 8,200 41.41 0 0 5,160 5,520 4,800
13/04/2026 5,160 -0.03 (-0.58%) 60,000 307.4 0 0 5,190 5,550 4,830
10/04/2026 5,190 0.2 (4.01%) 57,700 286.21 0 0 4,990 5,330 4,650
09/04/2026 4,990 0.13 (2.67%) 88,700 431.49 0 0 4,860 5,200 4,520
08/04/2026 4,860 0.31 (6.81%) 69,800 328.82 0 0 4,550 4,860 4,240
07/04/2026 4,550 -0.03 (-0.66%) 7,800 35.38 0 0 4,580 4,900 4,260
06/04/2026 4,580 -0.01 (-0.22%) 12,100 54.72 0 0 4,590 4,910 4,270
03/04/2026 4,590 0.04 (0.88%) 14,500 66.33 0 0 4,550 4,860 4,240
02/04/2026 4,550 -0.05 (-1.09%) 4,200 19.09 0 0 4,600 4,920 4,280
01/04/2026 4,600 0.07 (1.55%) 79,700 365.13 0 0 4,530 4,840 4,220
31/03/2026 4,530 0.08 (1.8%) 12,800 57.49 0 0 4,450 4,760 4,140
30/03/2026 4,450 -0.07 (-1.55%) 31,600 142.98 0 0 4,520 4,830 4,210
27/03/2026 4,520 -0.03 (-0.66%) 18,500 83.17 0 0 4,550 4,860 4,240
26/03/2026 4,550 -0.01 (-0.22%) 16,400 73.79 0 0 4,560 4,870 4,250
25/03/2026 4,560 0.03 (0.66%) 23,100 104.09 0 0 4,530 4,840 4,220
24/03/2026 4,530 -0.06 (-1.31%) 41,000 186.25 0 0 4,590 4,910 4,270
23/03/2026 4,590 -0.05 (-1.08%) 85,200 386.65 0 0 4,640 4,960 4,320
20/03/2026 4,640 0.04 (0.87%) 40,500 183.79 0 0 4,600 4,920 4,280
19/03/2026 4,600 -0.04 (-0.86%) 23,100 105.66 0 0 4,640 4,960 4,320
18/03/2026 4,640 -0.05 (-1.07%) 30,600 139.78 0 0 4,690 5,010 4,370
17/03/2026 4,690 0.09 (1.96%) 10,000 46.46 0 0 4,600 4,920 4,280
16/03/2026 4,600 0.01 (0.22%) 5,200 23.84 0 0 4,590 4,910 4,270
13/03/2026 4,590 0.04 (0.88%) 37,200 170.14 0 0 4,550 4,860 4,240
12/03/2026 4,550 -0.08 (-1.73%) 45,900 212.4 0 0 4,630 4,950 4,310
11/03/2026 4,630 0.08 (1.76%) 23,300 107.03 0 0 4,550 4,860 4,240
10/03/2026 4,550 0.11 (2.48%) 91,300 406. 0 0 4,440 4,750 4,130
09/03/2026 4,440 -0.33 (-6.92%) 120,800 538.87 0 0 4,770 5,100 4,440
06/03/2026 4,770 0 (0%) 6,100 28.93 0 0 4,770 5,100 4,440
05/03/2026 4,770 -0.02 (-0.42%) 41,500 196.43 0 0 4,790 5,120 4,460
04/03/2026 4,790 0 (0%) 30,900 146.6 2,318,000 11,126.4 4,790 5,120 4,460
03/03/2026 4,790 -0.01 (-0.21%) 14,600 69.05 0 0 4,800 5,130 4,470
02/03/2026 4,800 -0.01 (-0.21%) 48,300 230.22 0 0 4,810 5,140 4,480
27/02/2026 4,810 -0.01 (-0.21%) 3,300 15.82 0 0 4,820 5,150 4,490
26/02/2026 4,820 0.01 (0.21%) 9,400 45.15 0 0 4,810 5,140 4,480
25/02/2026 4,810 0 (0%) 40,500 194.81 0 0 4,810 5,140 4,480
24/02/2026 4,810 0.02 (0.42%) 17,500 84.04 0 0 4,790 5,120 4,460
23/02/2026 4,790 -0.01 (-0.21%) 30,300 145.53 0 0 4,800 5,130 4,470
13/02/2026 4,800 -0.04 (-0.83%) 8,900 42.72 0 0 4,840 5,170 4,510
12/02/2026 4,840 0.04 (0.83%) 12,600 60.58 0 0 4,800 5,130 4,470
11/02/2026 4,800 0 (0%) 183,400 874.74 0 0 4,800 5,130 4,470
10/02/2026 4,800 0 (0%) 12,900 61.78 0 0 4,800 5,130 4,470
09/02/2026 4,800 -0.02 (-0.41%) 60,900 289.79 0 0 4,820 5,150 4,490
06/02/2026 4,820 0.04 (0.84%) 12,400 60.01 0 0 4,780 5,110 4,450
05/02/2026 4,780 -0.03 (-0.62%) 59,600 285.21 0 0 4,810 5,140 4,480
04/02/2026 4,810 0 (0%) 29,600 141.9 0 0 4,810 5,140 4,480
03/02/2026 4,810 0.03 (0.63%) 9,400 45.12 0 0 4,780 5,110 4,450
02/02/2026 4,780 0.08 (1.7%) 30,200 142.3 0 0 4,700 5,020 4,380
30/01/2026 4,700 0.02 (0.43%) 38,000 177.53 0 0 4,680 5,000 4,360
29/01/2026 4,680 0 (0%) 95,200 445.44 0 0 4,680 5,000 4,360
28/01/2026 4,680 -0.03 (-0.64%) 38,400 179.32 0 0 4,710 5,030 4,390
27/01/2026 4,710 -0.09 (-1.88%) 204,000 928.8 0 0 4,800 5,130 4,470
26/01/2026 4,800 -0.26 (-5.14%) 111,400 539.16 0 0 5,060 5,410 4,710

Dữ liệu lịch sử - BSC

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