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
17/09/2026 3,880 0 (0%) 0 0 0 0 3,880 0 0
16/09/2026 3,880 -0.02 (-0.51%) 3,500 13.38 0 0 3,900 4,170 3,630
15/09/2026 3,900 0.04 (1.04%) 100 0.39 0 0 3,860 4,130 3,590
14/09/2026 3,860 -0.02 (-0.52%) 1,500 5.74 0 0 3,880 4,150 3,610
11/09/2026 3,880 0 (0%) 3,300 12.69 0 0 3,880 4,150 3,610
10/09/2026 3,880 0.03 (0.78%) 3,900 14.96 0 0 3,850 4,110 3,590
09/09/2026 3,850 0.05 (1.32%) 2,600 9.94 0 0 3,800 4,060 3,540
08/09/2026 3,800 -0.12 (-3.06%) 2,100 7.99 0 0 3,920 4,190 3,650
07/09/2026 3,920 -0.02 (-0.51%) 5,100 19.57 0 0 3,940 4,210 3,670
04/09/2026 3,940 0.01 (0.25%) 8,300 32.37 0 0 3,930 4,200 3,660
03/09/2026 3,930 0 (0%) 0 0 0 0 3,930 4,200 3,660
28/08/2026 3,930 0 (0%) 5,100 19.98 0 0 3,930 4,200 3,660
27/08/2026 3,930 0 (0%) 0 0 0 0 3,930 4,200 3,660
26/08/2026 3,930 0.04 (1.03%) 1,300 5.07 0 0 3,890 4,160 3,620
25/08/2026 3,890 -0.04 (-1.02%) 1,200 4.59 0 0 3,930 4,200 3,660
24/08/2026 3,930 0 (0%) 4,700 18.49 0 0 3,930 4,200 3,660
21/08/2026 3,930 0.01 (0.26%) 7,100 27.74 0 0 3,920 4,190 3,650
20/08/2026 3,920 0 (0%) 0 0 0 0 3,920 4,190 3,650
19/08/2026 3,920 0 (0%) 2,200 8.29 0 0 3,920 4,190 3,650
18/08/2026 3,920 -0.01 (-0.25%) 200 0.77 0 0 3,930 4,200 3,660
17/08/2026 3,930 -0.02 (-0.51%) 7,800 29.35 0 0 3,950 4,220 3,680
14/08/2026 3,950 0 (0%) 1,300 5.14 0 0 3,950 4,220 3,680
13/08/2026 3,950 0.08 (2.07%) 1,300 5.1 0 0 3,870 4,140 3,600
12/08/2026 3,870 -0.1 (-2.52%) 500 1.96 0 0 3,970 4,240 3,700
11/08/2026 3,970 0 (0%) 2,000 7.87 0 0 3,970 4,240 3,700
10/08/2026 3,970 0.16 (4.2%) 3,800 15.03 0 0 3,810 4,070 3,550
07/08/2026 3,810 -0.16 (-4.03%) 5,400 21. 0 0 3,970 4,240 3,700
06/08/2026 3,970 0 (0%) 3,500 13.88 0 0 3,970 4,240 3,700
05/08/2026 3,970 0 (0%) 13,400 51.75 0 0 3,970 4,240 3,700
04/08/2026 3,970 0 (0%) 26,200 102.76 0 0 3,970 4,240 3,700
03/08/2026 3,970 0.04 (1.02%) 16,700 64.78 0 0 3,930 4,200 3,660
31/07/2026 3,930 -0.03 (-0.76%) 1,300 5.14 0 0 3,960 4,230 3,690
30/07/2026 3,960 0.06 (1.54%) 10,900 42.82 0 0 3,900 4,170 3,630
29/07/2026 3,900 0.02 (0.52%) 1,200 4.66 0 0 3,880 4,150 3,610
28/07/2026 3,880 -0.09 (-2.27%) 6,000 22.91 0 0 3,970 4,240 3,700
27/07/2026 3,970 0.07 (1.79%) 1,500 5.82 0 0 3,900 4,170 3,630
24/07/2026 3,900 -0.05 (-1.27%) 14,500 55.57 0 0 3,950 4,220 3,680
23/07/2026 3,950 0.06 (1.54%) 21,300 81.07 0 0 3,890 4,160 3,620
22/07/2026 3,890 -0.07 (-1.77%) 200 0.78 0 0 3,960 4,230 3,690
21/07/2026 3,960 0 (0%) 4,200 16.17 0 0 3,960 4,230 3,690
20/07/2026 3,960 0.08 (2.06%) 200 0.79 0 0 3,880 4,150 3,610
17/07/2026 3,880 -0.06 (-1.52%) 200 0.79 0 0 3,940 4,210 3,670
16/07/2026 3,940 0.14 (3.68%) 21,200 78.92 0 0 3,800 4,060 3,540
15/07/2026 3,800 0 (0%) 1,800 6.83 0 0 3,800 4,060 3,540
14/07/2026 3,800 -0.09 (-2.31%) 35,300 132.8 0 0 3,890 4,160 3,620
13/07/2026 3,890 0.06 (1.57%) 1,500 5.77 0 0 3,830 4,090 3,570
10/07/2026 3,830 -0.02 (-0.52%) 101,800 368.48 0 0 3,850 4,110 3,590
09/07/2026 3,850 -0.01 (-0.26%) 3,500 13.42 0 0 3,860 4,130 3,590
08/07/2026 3,860 -0.02 (-0.52%) 6,300 24.18 0 0 3,880 4,150 3,610
07/07/2026 3,880 -0.06 (-1.52%) 100 0.39 0 0 3,940 4,210 3,670
06/07/2026 3,940 -0.06 (-1.5%) 500 1.96 0 0 4,000 4,280 3,720
03/07/2026 4,000 -0.03 (-0.74%) 300 1.19 0 0 4,030 4,310 3,750
02/07/2026 4,030 0.06 (1.51%) 11,000 42.51 0 0 3,970 4,240 3,700
01/07/2026 3,970 0.02 (0.51%) 1,800 7.09 0 0 3,950 4,220 3,680
30/06/2026 3,950 0.03 (0.77%) 3,200 12.43 0 0 3,920 4,190 3,650
29/06/2026 3,920 -0.06 (-1.51%) 2,000 7.84 0 0 3,980 4,250 3,710
26/06/2026 3,980 -0.01 (-0.25%) 1,500 5.95 0 0 3,990 4,260 3,720
25/06/2026 3,990 0 (0%) 400 1.6 0 0 3,990 4,260 3,720
24/06/2026 3,990 0.07 (1.79%) 3,000 11.97 0 0 3,920 4,190 3,650
23/06/2026 3,920 -0.08 (-2%) 2,800 10.98 0 0 4,000 4,280 3,720
22/06/2026 4,000 0 (0%) 0 0 0 0 4,000 4,280 3,720
19/06/2026 4,000 -0.05 (-1.23%) 2,200 8.57 0 0 4,050 4,330 3,770
18/06/2026 4,050 0 (0%) 0 0 0 0 4,050 4,330 3,770
17/06/2026 4,050 0 (0%) 3,000 11.91 0 0 4,050 4,330 3,770
16/06/2026 4,050 0 (0%) 0 0 0 0 4,050 4,330 3,770
15/06/2026 4,050 0.05 (1.25%) 200 0.79 0 0 4,000 4,280 3,720
12/06/2026 4,000 -0.01 (-0.25%) 1,400 5.63 0 0 4,010 4,290 3,730
11/06/2026 4,010 -0.08 (-1.96%) 1,900 7.57 0 0 4,090 4,370 3,810
10/06/2026 4,090 0.09 (2.25%) 600 2.47 0 0 4,000 4,280 3,720
09/06/2026 4,000 0.01 (0.25%) 8,200 32.28 0 0 3,990 4,260 3,720
08/06/2026 3,990 0.09 (2.31%) 8,600 33.59 0 0 3,900 4,170 3,630
05/06/2026 3,900 0.01 (0.26%) 13,100 51.18 0 0 3,890 4,160 3,620
04/06/2026 3,890 -0.15 (-3.71%) 6,500 24.89 0 0 4,040 4,320 3,760
03/06/2026 4,040 0 (0%) 10,100 39.72 0 0 4,040 4,320 3,760
02/06/2026 4,040 0.04 (1%) 12,200 47.35 0 0 4,000 4,280 3,720
01/06/2026 4,000 -0.1 (-2.44%) 12,600 50.43 0 0 4,100 4,380 3,820
29/05/2026 4,100 0.1 (2.5%) 16,500 65.13 0 0 4,000 4,280 3,720
28/05/2026 4,000 0 (0%) 800 3.2 0 0 4,000 4,280 3,720
27/05/2026 4,000 -0.01 (-0.25%) 1,900 7.49 0 0 4,010 4,290 3,730
26/05/2026 4,010 0 (0%) 0 0 0 0 4,010 4,290 3,730
25/05/2026 4,010 -0.02 (-0.5%) 1,800 7.21 0 0 4,030 4,310 3,750
22/05/2026 4,030 0.07 (1.77%) 12,700 49.88 0 0 3,960 4,230 3,690
21/05/2026 3,960 0.07 (1.8%) 1,100 4.3 0 0 3,890 4,160 3,620
20/05/2026 3,890 -0.08 (-2.02%) 200 0.78 0 0 3,970 4,240 3,700
19/05/2026 3,970 0 (0%) 0 0 0 0 3,970 4,240 3,700
18/05/2026 3,970 0.02 (0.51%) 11,300 44.31 0 0 3,950 4,220 3,680
15/05/2026 3,950 0 (0%) 300 1.18 0 0 3,950 4,220 3,680
14/05/2026 3,950 0 (0%) 0 0 0 0 3,950 4,220 3,680
13/05/2026 3,950 0.05 (1.28%) 11,600 45.3 0 0 3,900 4,170 3,630
12/05/2026 3,900 -0.03 (-0.76%) 2,000 7.83 0 0 3,930 4,200 3,660
11/05/2026 3,930 -0.01 (-0.25%) 5,700 21.69 0 0 3,940 4,210 3,670
08/05/2026 3,940 0 (0%) 2,200 8.67 0 0 3,940 4,210 3,670
07/05/2026 3,940 -0.06 (-1.5%) 8,900 35.01 0 0 4,000 4,280 3,720
06/05/2026 4,000 0.03 (0.76%) 12,000 47.46 0 0 3,970 4,240 3,700
05/05/2026 3,970 -0.02 (-0.5%) 100 0.4 0 0 3,990 4,260 3,720
04/05/2026 3,990 0.01 (0.25%) 92,200 368. 0 0 3,980 4,250 3,710
29/04/2026 3,980 0 (0%) 0 0 0 0 3,980 4,250 3,710
28/04/2026 3,980 0.03 (0.76%) 200 0.8 0 0 3,950 4,220 3,680
24/04/2026 3,950 -0.02 (-0.5%) 700 2.75 0 0 3,970 4,240 3,700
23/04/2026 3,970 0 (0%) 700 2.77 0 0 3,970 4,240 3,700
22/04/2026 3,970 -0.02 (-0.5%) 4,400 17.43 0 0 3,990 4,260 3,720
21/04/2026 3,990 -0.01 (-0.25%) 3,400 13.3 0 0 4,000 4,280 3,720
20/04/2026 4,000 -0.04 (-0.99%) 800 3.16 0 0 4,040 4,320 3,760
17/04/2026 4,040 0.05 (1.25%) 100 0.4 0 0 3,990 4,260 3,720
16/04/2026 3,990 0 (0%) 2,100 8.36 0 0 3,990 4,260 3,720
15/04/2026 3,990 0.02 (0.5%) 300 1.2 0 0 3,970 4,240 3,700
14/04/2026 3,970 0 (0%) 6,800 26.52 0 0 3,970 4,240 3,700
13/04/2026 3,970 0 (0%) 400 1.61 0 0 3,970 4,240 3,700
10/04/2026 3,970 0 (0%) 700 2.77 0 0 3,970 4,240 3,700
09/04/2026 3,970 -0.02 (-0.5%) 12,900 50.96 0 0 3,990 4,260 3,720
08/04/2026 3,990 -0.01 (-0.25%) 15,000 59.98 0 0 4,000 4,280 3,720
07/04/2026 4,000 0.02 (0.5%) 800 3.18 0 0 3,980 4,250 3,710
06/04/2026 3,980 0 (0%) 1,000 3.98 998,335 3,893.51 3,980 4,250 3,710
03/04/2026 3,980 0.07 (1.79%) 4,300 16.87 0 0 3,910 4,180 3,640
02/04/2026 3,910 -0.04 (-1.01%) 700 2.74 0 0 3,950 4,220 3,680
01/04/2026 3,950 0 (0%) 4,300 16.94 0 0 3,950 4,220 3,680
31/03/2026 3,950 -0.04 (-1.%) 4,600 18.24 0 0 3,990 4,260 3,720
30/03/2026 3,990 0 (0%) 63,800 252.72 0 0 3,990 4,260 3,720
27/03/2026 3,990 0 (0%) 4,000 15.88 0 0 3,990 4,260 3,720
26/03/2026 3,990 0 (0%) 200 0.8 0 0 3,990 4,260 3,720
25/03/2026 3,990 0.07 (1.79%) 1,900 7.4 0 0 3,920 4,190 3,650
24/03/2026 3,920 0 (0%) 9,300 36.37 0 0 3,920 4,190 3,650
23/03/2026 3,920 0.2 (5.38%) 4,300 16.78 1,543,662 6,020.28 3,720 3,980 3,460
20/03/2026 3,720 -0.23 (-5.82%) 28,300 109.6 0 0 3,950 4,220 3,680
19/03/2026 3,950 -0.14 (-3.42%) 3,300 12.95 0 0 4,090 4,370 3,810
18/03/2026 4,090 0.11 (2.76%) 11,200 43.94 0 0 3,980 4,250 3,710
17/03/2026 3,980 0.08 (2.05%) 1,700 6.63 0 0 3,900 4,170 3,630

Dữ liệu lịch sử - BSC

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