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 5,400 0 (0%) 62,100 327.6 0 0 5,400 6,200 4,600
08/05/2026 5,400 0 (0%) 38,610 206.7 0 0 5,400 6,200 4,600
07/05/2026 5,500 0.1 (1.85%) 22,387 121.02 0 0 5,400 6,200 4,600
06/05/2026 5,400 0 (0%) 18,295 98.46 0 0 5,400 6,200 4,600
05/05/2026 5,500 0.1 (1.85%) 14,920 80.7 0 0 5,400 6,200 4,600
04/05/2026 5,500 0.1 (1.85%) 12,543 67.86 0 0 5,400 6,200 4,600
29/04/2026 5,500 0 (0%) 21,431 115.53 0 0 5,500 6,300 4,700
28/04/2026 5,600 0 (0%) 10,270 56.57 0 0 5,600 6,400 4,800
24/04/2026 5,700 0.1 (1.79%) 20,800 115.65 0 0 5,600 6,400 4,800
23/04/2026 5,800 0.1 (1.75%) 60,200 335.1 0 0 5,700 6,500 4,900
22/04/2026 5,800 0.1 (1.75%) 39,413 222.78 0 0 5,700 6,500 4,900
21/04/2026 5,800 0 (0%) 35,302 202.38 0 0 5,800 6,600 5,000
20/04/2026 5,900 0.1 (1.72%) 8,610 49.98 0 0 5,800 6,600 5,000
17/04/2026 5,900 0.2 (3.51%) 27,326 157.13 0 0 5,700 6,500 4,900
16/04/2026 5,800 0.1 (1.75%) 17,201 97.99 0 0 5,700 6,500 4,900
15/04/2026 5,800 0 (0%) 32,601 186.17 0 0 5,800 6,600 5,000
14/04/2026 5,900 0.1 (1.72%) 61,867 357.47 0 0 5,800 6,600 5,000
13/04/2026 5,900 0 (0%) 92,200 535.58 0 0 5,900 6,700 5,100
10/04/2026 5,900 0 (0%) 65,066 386.29 0 0 5,900 6,700 5,100
09/04/2026 6,000 0 (0%) 39,931 236.44 0 0 6,000 6,900 5,100
08/04/2026 6,100 0.1 (1.67%) 43,097 258. 0 0 6,000 6,900 5,100
07/04/2026 6,000 0.2 (3.45%) 70,600 424.3 0 0 5,800 6,600 5,000
06/04/2026 5,900 0.1 (1.72%) 17,936 104.32 0 0 5,800 6,600 5,000
03/04/2026 5,800 0 (0%) 22,700 130.92 0 0 5,800 6,600 5,000
02/04/2026 5,900 0 (0%) 17,634 101.45 0 0 5,900 6,700 5,100
01/04/2026 5,800 -0.1 (-1.69%) 34,573 203.04 0 0 5,900 6,700 5,100
31/03/2026 5,900 0.3 (5.36%) 143,173 841.01 0 0 5,600 6,400 4,800
30/03/2026 5,700 0.1 (1.79%) 88,228 492.16 0 0 5,600 6,400 4,800
27/03/2026 5,600 -0.1 (-1.75%) 94,200 524.41 0 0 5,700 6,500 4,900
26/03/2026 5,800 0.1 (1.75%) 36,217 205.98 0 0 5,700 6,500 4,900
25/03/2026 5,800 0 (0%) 45,660 262.06 0 0 5,800 6,600 5,000
24/03/2026 5,800 0.2 (3.57%) 37,402 218.45 0 0 5,600 6,400 4,800
23/03/2026 5,600 -0.3 (-5.08%) 118,569 663.2 0 0 5,900 6,700 5,100
20/03/2026 6,000 -0.1 (-1.64%) 102,396 606.84 0 0 6,100 7,000 5,200
19/03/2026 6,100 0 (0%) 240,142 1,464.11 0 0 6,100 7,000 5,200
18/03/2026 6,200 0.3 (5.08%) 144,876 877.19 0 0 5,900 6,700 5,100
17/03/2026 6,000 -0.1 (-1.64%) 154,061 911.21 0 0 6,100 7,000 5,200
16/03/2026 6,200 -0.1 (-1.59%) 122,284 748.77 0 0 6,300 7,200 5,400
13/03/2026 6,400 0 (0%) 180,039 1,132.31 0 0 6,400 7,300 5,500
12/03/2026 6,500 0.1 (1.56%) 128,150 823.6 0 0 6,400 7,300 5,500
11/03/2026 6,600 0.3 (4.76%) 161,022 1,027.41 0 0 6,300 7,200 5,400
10/03/2026 6,500 0 (0%) 238,110 1,494.15 0 0 6,500 7,400 5,600
09/03/2026 6,100 -0.4 (-6.15%) 402,736 2,603.75 0 0 6,500 7,400 5,600
06/03/2026 6,600 -0.5 (-7.04%) 249,100 1,617.32 0 0 7,100 8,100 6,100
05/03/2026 7,000 -1.2 (-14.63%) 934,630 6,602.39 0 0 8,200 9,400 7,000
04/03/2026 7,600 -1.3 (-14.61%) 652,510 5,319.21 0 0 8,900 10,200 7,600
03/03/2026 9,000 1.1 (13.92%) 769,029 6,845.06 0 0 7,900 9,000 6,800
02/03/2026 8,000 1 (14.29%) 2,068,075 16,241.47 0 0 7,000 8,000 6,000
27/02/2026 6,900 0.1 (1.47%) 244,751 1,721.07 0 0 6,800 7,800 5,800
26/02/2026 6,800 -0.2 (-2.86%) 265,573 1,816.14 0 0 7,000 8,000 6,000
25/02/2026 7,000 0.9 (14.75%) 421,966 2,935.21 975 5.07 6,100 7,000 5,200
24/02/2026 6,200 0.8 (14.81%) 825,571 5,021.09 0 0 5,400 6,200 4,600
23/02/2026 5,500 0.4 (7.84%) 215,719 1,154.24 0 0 5,100 5,800 4,400
13/02/2026 5,100 0.2 (4.08%) 154,931 790.28 0 0 4,900 5,600 4,200
12/02/2026 4,900 0.1 (2.08%) 30,056 146.27 0 0 4,800 5,500 4,100
11/02/2026 4,800 -0.1 (-2.04%) 13,450 63.98 0 0 4,900 5,600 4,200
10/02/2026 4,800 0 (0%) 38,794 188.4 0 0 4,800 5,500 4,100
09/02/2026 4,900 0.3 (6.52%) 70,558 336.6 0 0 4,600 5,200 4,000
06/02/2026 4,600 -0.1 (-2.13%) 50,700 233.2 0 0 4,700 5,400 4,000
05/02/2026 4,600 -0.2 (-4.17%) 22,131 103.32 0 0 4,800 5,500 4,100
04/02/2026 4,800 0.1 (2.13%) 35,110 166.78 0 0 4,700 5,400 4,000
03/02/2026 4,600 -0.1 (-2.13%) 35,900 168.75 0 0 4,700 5,400 4,000
02/02/2026 4,600 -0.1 (-2.13%) 70,175 327.96 0 0 4,700 5,400 4,000
30/01/2026 4,800 0.1 (2.13%) 46,259 219.36 0 0 4,700 5,400 4,000
29/01/2026 4,700 -0.1 (-2.08%) 51,961 244.35 0 0 4,800 5,500 4,100
28/01/2026 4,800 0 (0%) 97,561 468.68 0 0 4,800 5,500 4,100
27/01/2026 4,700 -0.1 (-2.08%) 43,103 206.39 0 0 4,800 5,500 4,100
26/01/2026 4,800 -0.2 (-4%) 91,627 438.27 0 0 5,000 5,700 4,300
23/01/2026 5,000 -0.1 (-1.96%) 97,400 487.38 0 0 5,100 5,800 4,400
22/01/2026 5,000 0 (0%) 35,749 181.1 0 0 5,000 5,700 4,300
21/01/2026 5,000 -0.1 (-1.96%) 55,802 280.94 0 0 5,100 5,800 4,400
20/01/2026 5,100 0 (0%) 146,513 753.45 0 0 5,100 5,800 4,400
19/01/2026 5,200 0 (0%) 53,400 271.34 0 0 5,200 5,900 4,500
16/01/2026 5,200 0.2 (4%) 274,112 1,429.16 0 0 5,000 5,700 4,300
15/01/2026 5,000 0 (0%) 50,070 252.08 0 0 5,000 5,700 4,300
14/01/2026 5,100 0.2 (4.08%) 205,991 1,036.94 0 0 4,900 5,600 4,200
13/01/2026 4,900 0 (0%) 29,279 142.01 0 0 4,900 5,600 4,200
12/01/2026 4,900 0.1 (2.08%) 49,866 241.87 0 0 4,800 5,500 4,100
09/01/2026 4,900 0 (0%) 27,940 134.3 0 0 4,900 5,600 4,200
08/01/2026 4,900 0 (0%) 28,721 140.36 0 0 4,900 5,600 4,200
07/01/2026 4,900 0 (0%) 71,393 350.22 0 0 4,900 5,600 4,200
06/01/2026 5,000 0.1 (2.04%) 62,700 307.04 0 0 4,900 5,600 4,200
05/01/2026 4,800 -0.1 (-2.04%) 81,490 396.34 0 0 4,900 5,600 4,200
31/12/2025 4,900 0 (0%) 167,117 812.69 0 0 4,900 5,600 4,200
30/12/2025 4,800 0 (0%) 22,080 107.98 0 0 4,800 5,500 4,100
29/12/2025 4,900 0.3 (6.52%) 126,116 599.06 0 0 4,600 5,200 4,000
26/12/2025 4,600 0 (0%) 56,987 259.67 0 0 4,600 5,200 4,000
25/12/2025 4,600 0 (0%) 72,101 330.96 0 0 4,600 5,200 4,000
24/12/2025 4,600 0 (0%) 12,825 58.36 0 0 4,600 5,200 4,000
23/12/2025 4,500 0 (0%) 5,841 26.95 0 0 4,500 5,100 3,900
22/12/2025 4,500 -0.2 (-4.26%) 41,303 184.92 0 0 4,700 5,400 4,000
19/12/2025 4,500 0 (0%) 705 3.32 0 0 4,500 5,100 3,900
18/12/2025 4,400 -0.1 (-2.22%) 2,030 9.1 0 0 4,500 5,100 3,900
17/12/2025 4,500 -0.2 (-4.26%) 2,500 11.31 0 0 4,700 5,400 4,000
16/12/2025 4,400 0 (0%) 830 3.83 0 0 4,400 5,000 3,800
15/12/2025 4,500 0.1 (2.27%) 1,702 7.42 0 0 4,400 5,000 3,800
12/12/2025 4,300 -0.2 (-4.44%) 20,430 90.53 0 0 4,500 5,100 3,900
11/12/2025 4,500 -0.1 (-2.17%) 1,800 8.02 0 0 4,600 5,200 4,000
10/12/2025 4,600 0.1 (2.22%) 13,610 61.95 0 0 4,500 5,100 3,900
09/12/2025 4,500 0.1 (2.27%) 16,335 72.71 0 0 4,400 5,000 3,800
08/12/2025 4,500 0 (0%) 30,503 132.72 0 0 4,500 5,100 3,900
05/12/2025 4,500 0 (0%) 7,000 31.19 0 0 4,500 5,100 3,900
04/12/2025 4,500 0 (0%) 7,490 33.51 0 0 4,500 5,100 3,900
03/12/2025 4,500 0.1 (2.27%) 13,384 59.59 0 0 4,400 5,000 3,800
02/12/2025 4,400 0 (0%) 10,340 45.45 0 0 4,400 5,000 3,800
01/12/2025 4,400 0 (0%) 3,215 14. 0 0 4,400 5,000 3,800
28/11/2025 4,400 0 (0%) 5,330 23.35 0 0 4,400 5,000 3,800
27/11/2025 4,400 0 (0%) 51,175 224.56 0 0 4,400 5,000 3,800
26/11/2025 4,400 0.1 (2.33%) 1,943 8.43 0 0 4,300 4,900 3,700
25/11/2025 4,300 0 (0%) 21,203 91.26 0 0 4,300 4,900 3,700
24/11/2025 4,300 -0.1 (-2.27%) 22,730 98.6 0 0 4,400 5,000 3,800
21/11/2025 4,400 0 (0%) 13,100 56.99 0 0 4,400 5,000 3,800
20/11/2025 4,400 0 (0%) 3,560 15.4 0 0 4,400 5,000 3,800
19/11/2025 4,400 0.1 (2.33%) 15,382 66.66 0 0 4,300 4,900 3,700
18/11/2025 4,400 0.1 (2.33%) 19,029 81.69 0 0 4,300 4,900 3,700
17/11/2025 4,400 0.1 (2.33%) 9,402 40.44 0 0 4,300 4,900 3,700
14/11/2025 4,300 -0.1 (-2.27%) 14,105 60.82 0 0 4,400 5,000 3,800
13/11/2025 4,400 0.1 (2.33%) 13,404 58.28 0 0 4,300 4,900 3,700
12/11/2025 4,400 0.2 (4.76%) 3,465 14.78 0 0 4,200 4,800 3,600
11/11/2025 4,200 -0.2 (-4.55%) 30,898 130.49 0 0 4,400 5,000 3,800

Dữ liệu lịch sử - BSC

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