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
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
10/11/2025 4,400 0.1 (2.33%) 6,521 28.14 0 0 4,300 4,900 3,700
07/11/2025 4,300 0 (0%) 10,329 44.42 0 0 4,300 4,900 3,700
06/11/2025 4,400 0 (0%) 24,977 107.69 0 0 4,400 5,000 3,800
05/11/2025 4,500 0 (0%) 85,522 377.09 0 0 4,500 5,100 3,900
04/11/2025 4,600 0.3 (6.98%) 102,670 457.16 0 0 4,300 4,900 3,700
03/11/2025 4,400 0 (0%) 41,283 177.62 0 0 4,400 5,000 3,800
31/10/2025 4,400 0.1 (2.33%) 40,855 178.6 0 0 4,300 4,900 3,700
30/10/2025 4,300 0 (0%) 19,626 83.82 0 0 4,300 4,900 3,700
29/10/2025 4,300 0 (0%) 17,463 75.07 0 0 4,300 4,900 3,700
28/10/2025 4,300 0 (0%) 7,300 31.39 0 0 4,300 4,900 3,700
27/10/2025 4,300 -0.1 (-2.27%) 5,372 23.1 0 0 4,400 5,000 3,800
24/10/2025 4,400 0 (0%) 14,502 63.21 0 0 4,400 5,000 3,800
23/10/2025 4,400 0.1 (2.33%) 8,834 38.54 0 0 4,300 4,900 3,700
22/10/2025 4,300 0.1 (2.38%) 2,297 10. 0 0 4,200 4,800 3,600
21/10/2025 4,300 0 (0%) 28,000 118.85 0 0 4,300 4,900 3,700
20/10/2025 4,300 -0.1 (-2.27%) 50,380 216.6 0 0 4,400 5,000 3,800
17/10/2025 4,400 0 (0%) 46,200 203.38 0 0 4,400 5,000 3,800
16/10/2025 4,400 -0.1 (-2.22%) 1,900 8.36 0 0 4,500 5,100 3,900
15/10/2025 4,500 0 (0%) 9,630 42.94 0 0 4,500 5,100 3,900
14/10/2025 4,500 0 (0%) 18,204 82. 0 0 4,500 5,100 3,900
13/10/2025 4,500 0 (0%) 65,500 294.77 0 0 4,500 5,100 3,900
10/10/2025 4,500 0 (0%) 59,804 269.12 0 0 4,500 5,100 3,900
09/10/2025 4,500 0.1 (2.27%) 9,700 43.18 0 0 4,400 5,000 3,800
08/10/2025 4,500 0.1 (2.27%) 14,500 63.81 0 0 4,400 5,000 3,800
07/10/2025 4,400 0 (0%) 93,719 412.35 0 0 4,400 5,000 3,800
06/10/2025 4,400 0 (0%) 66,573 293.56 0 0 4,400 5,000 3,800
03/10/2025 4,400 -0.1 (-2.22%) 49,200 217.08 0 0 4,500 5,100 3,900
02/10/2025 4,500 0 (0%) 64,290 286.91 0 0 4,500 5,100 3,900
01/10/2025 4,500 0 (0%) 38,918 175.13 0 0 4,500 5,100 3,900
30/09/2025 4,500 0 (0%) 42,930 193.19 0 0 4,500 5,100 3,900
29/09/2025 4,500 -0.1 (-2.17%) 27,812 125.68 0 0 4,600 5,200 4,000
26/09/2025 4,600 -0.1 (-2.13%) 84,100 389.51 0 0 4,700 5,400 4,000
25/09/2025 4,700 0.1 (2.17%) 32,208 150.87 0 0 4,600 5,200 4,000
24/09/2025 4,700 0.1 (2.17%) 45,366 206.77 0 0 4,600 5,200 4,000
23/09/2025 4,600 0 (0%) 19,000 87.37 0 0 4,600 5,200 4,000
22/09/2025 4,600 0 (0%) 11,035 50.75 0 0 4,600 5,200 4,000
19/09/2025 4,600 0 (0%) 22,327 102.41 0 0 4,600 5,200 4,000
18/09/2025 4,500 0 (0%) 21,665 99.6 0 0 4,500 5,100 3,900
17/09/2025 4,500 -0.1 (-2.17%) 27,134 123.11 0 0 4,600 5,200 4,000
16/09/2025 4,600 0 (0%) 14,703 67.39 0 0 4,600 5,200 4,000
15/09/2025 4,700 0.1 (2.17%) 30,550 141.02 0 0 4,600 5,200 4,000
12/09/2025 4,600 0 (0%) 4,944 22.6 0 0 4,600 5,200 4,000
11/09/2025 4,600 0.1 (2.22%) 58,210 265.26 0 0 4,500 5,100 3,900
10/09/2025 4,500 0 (0%) 53,300 239.85 0 0 4,500 5,100 3,900
09/09/2025 4,500 0 (0%) 19,320 86.96 0 0 4,500 5,100 3,900
08/09/2025 4,600 0 (0%) 88,931 400.24 0 0 4,600 5,200 4,000
05/09/2025 4,600 0 (0%) 11,903 54.76 0 0 4,600 5,200 4,000
04/09/2025 4,600 0.1 (2.22%) 95,930 440.77 0 0 4,500 5,100 3,900
03/09/2025 4,500 0 (0%) 13,070 58.84 0 0 4,500 5,100 3,900
29/08/2025 4,500 0 (0%) 13,983 62.99 0 0 4,500 5,100 3,900
28/08/2025 4,500 -0.1 (-2.17%) 168,900 755.28 0 0 4,600 5,200 4,000
27/08/2025 4,600 0.1 (2.22%) 42,414 195.01 0 0 4,500 5,100 3,900
26/08/2025 4,500 0 (0%) 16,508 74.38 0 0 4,500 5,100 3,900
25/08/2025 4,500 0 (0%) 15,895 72.24 0 0 4,500 5,100 3,900
22/08/2025 4,500 0 (0%) 70,500 316.26 0 0 4,500 5,100 3,900
21/08/2025 4,500 -0.1 (-2.17%) 49,307 223.74 0 0 4,600 5,200 4,000
20/08/2025 4,600 0 (0%) 115,705 527.02 0 0 4,600 5,200 4,000
19/08/2025 4,700 0 (0%) 140,044 649.25 0 0 4,700 5,400 4,000
18/08/2025 4,700 -0.1 (-2.08%) 49,000 230.57 0 0 4,800 5,500 4,100
15/08/2025 4,800 0.1 (2.13%) 277,783 1,324.29 0 0 4,700 5,400 4,000
14/08/2025 4,700 0 (0%) 64,331 299.14 0 0 4,700 5,400 4,000
13/08/2025 4,800 0.1 (2.13%) 251,875 1,172.22 0 0 4,700 5,400 4,000
12/08/2025 4,700 -0.1 (-2.08%) 253,270 1,201.15 0 0 4,800 5,500 4,100
11/08/2025 4,800 0.2 (4.35%) 105,310 502.54 0 0 4,600 5,200 4,000
08/08/2025 4,600 0 (0%) 34,914 160.37 0 0 4,600 5,200 4,000
07/08/2025 4,600 0 (0%) 101,808 464.96 0 0 4,600 5,200 4,000
06/08/2025 4,700 0.1 (2.17%) 381,070 1,753.06 0 0 4,600 5,200 4,000
05/08/2025 4,500 -0.1 (-2.17%) 79,867 365.58 0 0 4,600 5,200 4,000
04/08/2025 4,600 0.1 (2.22%) 75,101 343.13 0 0 4,500 5,100 3,900

Dữ liệu lịch sử - BSC

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