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
27/07/2026 2,900 0.1 (3.57%) 0 0 0 0 2,800 3,200 2,400
24/07/2026 2,900 -0.2 (-6.45%) 1,678,618 4,783.32 0 0 3,100 3,500 2,700
23/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
22/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
21/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
20/07/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
17/07/2026 3,200 -0.3 (-8.57%) 1,749,198 5,490.3 0 0 3,500 4,000 3,000
16/07/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
15/07/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
14/07/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
13/07/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
10/07/2026 3,500 -0.5 (-12.5%) 3,079,340 10,857.97 0 0 4,000 4,600 3,400
09/07/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
08/07/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
07/07/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
06/07/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
03/07/2026 3,900 -0.2 (-4.88%) 2,030,867 8,055.1 0 0 4,100 4,700 3,500
02/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
01/07/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
30/06/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
29/06/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
26/06/2026 4,200 -0.1 (-2.33%) 1,319,787 5,417.02 0 0 4,300 4,900 3,700
25/06/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
24/06/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
23/06/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
22/06/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
19/06/2026 4,300 -0.4 (-8.51%) 3,356,929 14,336.76 0 0 4,700 5,400 4,000
18/06/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
17/06/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
16/06/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
15/06/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
12/06/2026 4,800 0.4 (9.09%) 5,114,261 23,953.6 0 0 4,400 5,000 3,800
11/06/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
10/06/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
09/06/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
08/06/2026 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
05/06/2026 4,300 -0.6 (-12.24%) 2,875,181 12,685.08 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 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
01/06/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
29/05/2026 4,800 0.1 (2.13%) 5,575,678 27,248.74 0 0 4,700 5,400 4,000
28/05/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
27/05/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
26/05/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
25/05/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
22/05/2026 4,800 0.6 (14.29%) 7,206,621 33,823.76 0 0 4,200 4,800 3,600
21/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
20/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
19/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
18/05/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
15/05/2026 4,300 0.5 (13.16%) 7,539,787 31,425.16 0 0 3,800 4,300 3,300
14/05/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
13/05/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
12/05/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
11/05/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
08/05/2026 3,700 -0.2 (-5.13%) 2,843,288 10,786.2 0 0 3,900 4,400 3,400
07/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
06/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
05/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
04/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
29/04/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
28/04/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
24/04/2026 4,000 -0.1 (-2.44%) 1,877,381 7,390.49 0 0 4,100 4,700 3,500
23/04/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
22/04/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
21/04/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
20/04/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
17/04/2026 4,200 0.2 (5%) 3,621,361 14,881.2 0 0 4,000 4,600 3,400
16/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
15/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
14/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
13/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
10/04/2026 4,100 0.2 (5.13%) 2,806,040 11,292.69 0 0 3,900 4,400 3,400
09/04/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
08/04/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
07/04/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
06/04/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
03/04/2026 4,000 0 (0%) 1,634,780 6,390.77 0 0 4,000 4,600 3,400
02/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
01/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
31/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
30/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
27/03/2026 4,000 -0.2 (-4.76%) 1,844,114 7,386.72 202,000 727.2 4,200 4,800 3,600
26/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
25/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
24/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
23/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
20/03/2026 4,100 -0.1 (-2.38%) 3,112,132 13,223.62 0 0 4,200 4,800 3,600
19/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
18/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
17/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
16/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
13/03/2026 4,100 -0.7 (-14.58%) 5,742,541 24,002.32 0 0 4,800 5,500 4,100
12/03/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
11/03/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
10/03/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
09/03/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
06/03/2026 4,700 -0.4 (-7.84%) 7,590,800 36,438.95 0 0 5,100 5,800 4,400
05/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
04/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
03/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
02/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
27/02/2026 5,100 -0.8 (-13.56%) 2,674,723 13,641.51 0 0 5,900 6,700 5,100
26/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
25/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
24/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
23/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
13/02/2026 5,900 -1 (-14.49%) 1,420,379 8,380.24 0 0 6,900 7,900 5,900
12/02/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
11/02/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
10/02/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
09/02/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
06/02/2026 6,900 -1.2 (-14.81%) 2,083,408 14,377.95 0 0 8,100 9,300 6,900
05/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
04/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
03/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
02/02/2026 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
30/01/2026 7,400 -0.5 (-6.33%) 14,877,523 121,148.26 0 0 7,900 9,000 6,800
29/01/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
28/01/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
27/01/2026 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800

Dữ liệu lịch sử - BSC

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