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
14/09/2026 3,190 0.09 (2.9%) 14,400 44.24 0 0 3,100 3,310 2,890
11/09/2026 3,100 -0.14 (-4.32%) 47,300 148.28 0 0 3,240 3,460 3,020
10/09/2026 3,240 0.04 (1.25%) 12,000 38.33 0 0 3,200 3,420 2,980
09/09/2026 3,200 -0.08 (-2.44%) 29,000 93.45 0 0 3,280 3,500 3,060
08/09/2026 3,280 -0.02 (-0.61%) 23,300 75.92 0 0 3,300 3,530 3,070
07/09/2026 3,300 0 (0%) 13,400 44.29 0 0 3,300 3,530 3,070
04/09/2026 3,300 0.06 (1.85%) 239,600 806.04 0 0 3,240 3,460 3,020
03/09/2026 3,240 -0.05 (-1.52%) 36,800 119.4 0 0 3,290 3,520 3,060
28/08/2026 3,290 -0.01 (-0.3%) 43,400 140.87 0 0 3,300 3,530 3,070
27/08/2026 3,300 0 (0%) 14,800 48.32 0 0 3,300 3,530 3,070
26/08/2026 3,300 -0.03 (-0.9%) 36,600 118.53 0 0 3,330 3,560 3,100
25/08/2026 3,330 -0.03 (-0.89%) 41,100 135.86 0 0 3,360 3,590 3,130
24/08/2026 3,360 0.02 (0.6%) 33,700 113.51 0 0 3,340 3,570 3,110
21/08/2026 3,340 0 (0%) 79,700 264.68 0 0 3,340 3,570 3,110
20/08/2026 3,340 -0.05 (-1.47%) 58,100 194.55 0 0 3,390 3,620 3,160
19/08/2026 3,390 0 (0%) 12,500 41.02 0 0 3,390 3,620 3,160
18/08/2026 3,390 -0.01 (-0.29%) 6,000 20.37 0 0 3,400 3,630 3,170
17/08/2026 3,400 -0.01 (-0.29%) 21,500 72.2 0 0 3,410 3,640 3,180
14/08/2026 3,410 0.06 (1.79%) 50,400 169.33 0 0 3,350 3,580 3,120
13/08/2026 3,350 -0.1 (-2.9%) 103,200 350.68 0 0 3,450 3,690 3,210
12/08/2026 3,450 0.04 (1.17%) 120,300 414.38 0 0 3,410 3,640 3,180
11/08/2026 3,410 -0.04 (-1.16%) 67,200 229.89 0 0 3,450 3,690 3,210
10/08/2026 3,450 0.08 (2.37%) 73,700 251.03 0 0 3,370 3,600 3,140
07/08/2026 3,370 0.03 (0.9%) 13,800 46.47 0 0 3,340 3,570 3,110
06/08/2026 3,340 0 (0%) 26,300 86.12 0 0 3,340 3,570 3,110
05/08/2026 3,340 0.01 (0.3%) 18,500 62.49 0 0 3,330 3,560 3,100
04/08/2026 3,330 0.02 (0.6%) 43,100 143.71 0 0 3,310 3,540 3,080
03/08/2026 3,310 0.13 (4.09%) 56,700 183.87 0 0 3,180 3,400 2,960
31/07/2026 3,180 0 (0%) 38,000 120.59 0 0 3,180 3,400 2,960
30/07/2026 3,180 0.03 (0.95%) 43,100 136.44 0 0 3,150 3,370 2,930
29/07/2026 3,150 0.07 (2.27%) 20,100 62.26 0 0 3,080 3,290 2,870
28/07/2026 3,080 0 (0%) 19,800 60.21 0 0 3,080 3,290 2,870
27/07/2026 3,080 -0.19 (-5.81%) 148,000 459.73 0 0 3,270 3,490 3,050
24/07/2026 3,270 -0.06 (-1.8%) 29,000 95.42 0 0 3,330 3,560 3,100
23/07/2026 3,330 -0.01 (-0.3%) 37,700 125.48 0 0 3,340 3,570 3,110
22/07/2026 3,340 -0.06 (-1.76%) 18,600 63.05 0 0 3,400 3,630 3,170
21/07/2026 3,400 0.05 (1.49%) 41,600 138.91 0 0 3,350 3,580 3,120
20/07/2026 3,350 -0.06 (-1.76%) 34,600 116.66 0 0 3,410 3,640 3,180
17/07/2026 3,410 0 (0%) 19,600 67.37 0 0 3,410 3,640 3,180
16/07/2026 3,410 -0.07 (-2.01%) 44,400 151.95 0 0 3,480 3,720 3,240
15/07/2026 3,480 -0.09 (-2.52%) 41,700 146. 0 0 3,570 3,810 3,330
14/07/2026 3,570 0.07 (2%) 10,300 36.74 0 0 3,500 3,740 3,260
13/07/2026 3,500 -0.14 (-3.85%) 42,800 150.8 0 0 3,640 3,890 3,390
10/07/2026 3,640 -0.02 (-0.55%) 36,700 132.63 0 0 3,660 3,910 3,410
09/07/2026 3,660 -0.01 (-0.27%) 27,700 100.96 0 0 3,670 3,920 3,420
08/07/2026 3,670 0.07 (1.94%) 44,900 163.39 0 0 3,600 3,850 3,350
07/07/2026 3,600 0.03 (0.84%) 78,200 281.01 0 0 3,570 3,810 3,330
06/07/2026 3,570 -0.08 (-2.19%) 40,600 146.87 0 0 3,650 3,900 3,400
03/07/2026 3,650 0 (0%) 26,400 95.75 0 0 3,650 3,900 3,400
02/07/2026 3,650 0 (0%) 11,300 41.09 0 0 3,650 3,900 3,400
01/07/2026 3,650 0 (0%) 18,400 66.68 0 0 3,650 3,900 3,400
30/06/2026 3,650 -0.04 (-1.08%) 39,600 142.93 0 0 3,690 3,940 3,440
29/06/2026 3,690 0.01 (0.27%) 72,800 263.85 0 0 3,680 3,930 3,430
26/06/2026 3,680 -0.05 (-1.34%) 61,000 219.9 0 0 3,730 3,990 3,470
25/06/2026 3,730 -0.04 (-1.06%) 154,000 564.29 0 0 3,770 4,030 3,510
24/06/2026 3,770 0 (0%) 24,500 92.24 0 0 3,770 4,030 3,510
23/06/2026 3,770 -0.01 (-0.26%) 61,200 228.12 0 0 3,780 4,040 3,520
22/06/2026 3,780 -0.01 (-0.26%) 12,800 48.25 0 0 3,790 4,050 3,530
19/06/2026 3,790 0 (0%) 21,100 80.37 0 0 3,790 4,050 3,530
18/06/2026 3,790 -0.04 (-1.04%) 45,200 170.97 0 0 3,830 4,090 3,570
17/06/2026 3,830 0 (0%) 25,600 97.17 0 0 3,830 4,090 3,570
16/06/2026 3,830 0.04 (1.06%) 24,600 93.35 0 0 3,790 4,050 3,530
15/06/2026 3,790 0 (0%) 72,800 275.2 0 0 3,790 4,050 3,530
12/06/2026 3,790 0 (0%) 58,200 219.38 0 0 3,790 4,050 3,530
11/06/2026 3,790 -0.07 (-1.81%) 72,100 277.17 0 0 3,860 4,130 3,590
10/06/2026 3,860 0.1 (2.66%) 74,200 282.79 0 0 3,760 4,020 3,500
09/06/2026 3,760 -0.04 (-1.05%) 20,600 77.49 0 0 3,800 4,060 3,540
08/06/2026 3,800 0.07 (1.88%) 42,500 157.99 0 0 3,730 3,990 3,470
05/06/2026 3,730 -0.14 (-3.62%) 80,900 304.47 0 0 3,870 4,140 3,600
04/06/2026 3,870 -0.05 (-1.28%) 192,800 728.93 0 0 3,920 4,190 3,650
03/06/2026 3,920 -0.06 (-1.51%) 88,300 343.39 0 0 3,980 4,250 3,710
02/06/2026 3,980 0.26 (6.99%) 479,400 1,896.94 0 0 3,720 3,980 3,460
01/06/2026 3,720 0.01 (0.27%) 41,500 155.22 0 0 3,710 3,960 3,460
29/05/2026 3,710 -0.04 (-1.07%) 39,900 148.61 0 0 3,750 4,010 3,490
28/05/2026 3,750 -0.07 (-1.83%) 104,200 391.52 0 0 3,820 4,080 3,560
27/05/2026 3,820 0.02 (0.53%) 58,800 223.55 0 0 3,800 4,060 3,540
26/05/2026 3,800 -0.04 (-1.04%) 59,400 226.72 0 0 3,840 4,100 3,580
25/05/2026 3,840 0 (0%) 30,500 116.54 0 0 3,840 4,100 3,580
22/05/2026 3,840 -0.08 (-2.04%) 114,300 439.61 0 0 3,920 4,190 3,650
21/05/2026 3,920 0.07 (1.82%) 64,200 252.75 218,400 784.06 3,850 4,110 3,590
20/05/2026 3,850 -0.07 (-1.79%) 121,100 463.38 0 0 3,920 4,190 3,650
19/05/2026 3,920 0.03 (0.77%) 111,200 429.77 0 0 3,890 4,160 3,620
18/05/2026 3,890 0.02 (0.52%) 105,600 410.85 0 0 3,870 4,140 3,600
15/05/2026 3,870 -0.09 (-2.27%) 101,500 396.66 0 0 3,960 4,230 3,690
14/05/2026 3,960 -0.03 (-0.75%) 74,600 295.01 0 0 3,990 4,260 3,720
13/05/2026 3,990 -0.01 (-0.25%) 110,900 439.75 0 0 4,000 4,280 3,720
12/05/2026 4,000 0 (0%) 57,100 228.37 0 0 4,000 4,280 3,720
11/05/2026 4,000 -0.11 (-2.68%) 101,400 414.58 0 0 4,110 4,390 3,830
08/05/2026 4,110 0.05 (1.23%) 122,000 492.2 0 0 4,060 4,340 3,780
07/05/2026 4,060 -0.04 (-0.98%) 64,700 262.05 0 0 4,100 4,380 3,820
06/05/2026 4,100 -0.02 (-0.49%) 117,800 479.95 0 0 4,120 4,400 3,840
05/05/2026 4,120 -0.31 (-7.%) 579,900 2,411.57 0 0 4,430 4,740 4,120
04/05/2026 4,430 -0.08 (-1.77%) 414,900 1,829.33 0 0 4,510 4,820 4,200
29/04/2026 4,510 0.01 (0.22%) 405,000 1,785.88 0 0 4,500 4,810 4,190
28/04/2026 4,500 -0.05 (-1.1%) 771,700 3,527.79 0 0 4,550 4,860 4,240
24/04/2026 4,550 0.29 (6.81%) 1,814,600 8,256.28 0 0 4,260 4,550 3,970
23/04/2026 4,260 0.27 (6.77%) 153,100 652.21 0 0 3,990 4,260 3,720
22/04/2026 3,990 0.26 (6.97%) 335,600 1,339.04 0 0 3,730 3,990 3,470
21/04/2026 3,730 0 (0%) 62,000 231.15 0 0 3,730 3,990 3,470
20/04/2026 3,730 0 (0%) 32,600 121.6 0 0 3,730 3,990 3,470
17/04/2026 3,730 0.01 (0.27%) 30,200 112.79 0 0 3,720 3,980 3,460
16/04/2026 3,720 0 (0%) 20,000 74.1 0 0 3,720 3,980 3,460
15/04/2026 3,720 0.01 (0.27%) 35,300 131.36 0 0 3,710 3,960 3,460
14/04/2026 3,710 0.01 (0.27%) 72,700 270.77 0 0 3,700 3,950 3,450
13/04/2026 3,700 0.01 (0.27%) 86,700 316.85 0 0 3,690 3,940 3,440
10/04/2026 3,690 -0.01 (-0.27%) 24,700 91.52 0 0 3,700 3,950 3,450
09/04/2026 3,700 0 (0%) 19,200 70.91 0 0 3,700 3,950 3,450
08/04/2026 3,700 0.05 (1.37%) 162,900 604.27 0 0 3,650 3,900 3,400
07/04/2026 3,650 -0.08 (-2.14%) 17,900 65.82 0 0 3,730 3,990 3,470
06/04/2026 3,730 0.09 (2.47%) 34,400 124.34 0 0 3,640 3,890 3,390
03/04/2026 3,640 -0.01 (-0.27%) 15,800 57.34 0 0 3,650 3,900 3,400
02/04/2026 3,650 -0.13 (-3.44%) 25,300 93.27 0 0 3,780 4,040 3,520
01/04/2026 3,780 0 (0%) 53,700 202.66 0 0 3,780 4,040 3,520
31/03/2026 3,780 0.08 (2.16%) 69,800 259.72 0 0 3,700 3,950 3,450
30/03/2026 3,700 -0.1 (-2.63%) 46,700 173.34 0 0 3,800 4,060 3,540
27/03/2026 3,800 0.15 (4.11%) 53,200 197.03 0 0 3,650 3,900 3,400
26/03/2026 3,650 0.14 (3.99%) 233,800 834.28 0 0 3,510 3,750 3,270
25/03/2026 3,510 0.01 (0.29%) 36,000 126.66 0 0 3,500 3,740 3,260
24/03/2026 3,500 0.01 (0.29%) 35,200 121.91 0 0 3,490 3,730 3,250
23/03/2026 3,490 -0.05 (-1.41%) 12,600 43.43 0 0 3,540 3,780 3,300
20/03/2026 3,540 -0.13 (-3.54%) 43,000 152.14 0 0 3,670 3,920 3,420
19/03/2026 3,670 -0.02 (-0.54%) 3,800 13.98 0 0 3,690 3,940 3,440
18/03/2026 3,690 0.02 (0.54%) 42,700 157.63 0 0 3,670 3,920 3,420
17/03/2026 3,670 0.06 (1.66%) 74,200 272.56 0 0 3,610 3,860 3,360
16/03/2026 3,610 0.05 (1.4%) 112,200 404.14 0 0 3,560 3,800 3,320

Dữ liệu lịch sử - BSC

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