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
09/09/2026 3,730 0 (0%) 0 0 0 0 3,730 0 0
08/09/2026 3,730 -0.02 (-0.53%) 106,500 397.72 0 0 3,750 4,010 3,490
07/09/2026 3,750 -0.15 (-3.85%) 102,600 394.6 0 0 3,900 4,170 3,630
04/09/2026 3,900 0 (0%) 84,200 328.32 0 0 3,900 4,170 3,630
03/09/2026 3,900 -0.05 (-1.27%) 145,200 564.38 0 0 3,950 4,220 3,680
28/08/2026 3,950 0 (0%) 72,400 285.03 0 0 3,950 4,220 3,680
27/08/2026 3,950 0 (0%) 114,400 452.79 0 0 3,950 4,220 3,680
26/08/2026 3,950 0.01 (0.25%) 92,400 363.29 0 0 3,940 4,210 3,670
25/08/2026 3,940 0 (0%) 104,100 409.55 0 0 3,940 4,210 3,670
24/08/2026 3,940 0 (0%) 102,300 403.29 0 0 3,940 4,210 3,670
21/08/2026 3,940 -0.01 (-0.25%) 169,500 666.73 0 0 3,950 4,220 3,680
20/08/2026 3,950 0 (0%) 82,500 327.66 0 0 3,950 4,220 3,680
19/08/2026 3,950 -0.02 (-0.5%) 93,300 368.94 0 0 3,970 4,240 3,700
18/08/2026 3,970 0.01 (0.25%) 88,600 351.5 0 0 3,960 4,230 3,690
17/08/2026 3,960 -0.01 (-0.25%) 93,300 370.07 0 0 3,970 4,240 3,700
14/08/2026 3,970 -0.03 (-0.75%) 115,400 459.78 0 0 4,000 4,280 3,720
13/08/2026 4,000 0 (0%) 108,900 435.12 0 0 4,000 4,280 3,720
12/08/2026 4,000 0 (0%) 83,600 334.68 0 0 4,000 4,280 3,720
11/08/2026 4,000 0.01 (0.25%) 100,400 401.71 0 0 3,990 4,260 3,720
10/08/2026 3,990 0 (0%) 119,900 476.95 0 0 3,990 4,260 3,720
07/08/2026 3,990 0.01 (0.25%) 120,700 480.44 0 0 3,980 4,250 3,710
06/08/2026 3,980 0 (0%) 82,800 329.73 0 0 3,980 4,250 3,710
05/08/2026 3,980 -0.04 (-1.%) 116,000 466.13 0 0 4,020 4,300 3,740
04/08/2026 4,020 0.04 (1.01%) 121,500 490.44 0 0 3,980 4,250 3,710
03/08/2026 3,980 0.05 (1.27%) 383,600 1,553.89 0 0 3,930 4,200 3,660
31/07/2026 3,930 0 (0%) 77,900 308.26 0 0 3,930 4,200 3,660
30/07/2026 3,930 0.03 (0.77%) 120,000 470.97 0 0 3,900 4,170 3,630
29/07/2026 3,900 0 (0%) 151,400 586.46 0 0 3,900 4,170 3,630
28/07/2026 3,900 -0.01 (-0.26%) 134,500 522.53 0 0 3,910 4,180 3,640
27/07/2026 3,910 -0.01 (-0.26%) 92,400 362.93 0 0 3,920 4,190 3,650
24/07/2026 3,920 -0.08 (-2%) 86,700 345.56 0 0 4,000 4,280 3,720
23/07/2026 4,000 0.02 (0.5%) 157,600 624.37 0 0 3,980 4,250 3,710
22/07/2026 3,980 -0.04 (-1.%) 110,400 441.48 0 0 4,020 4,300 3,740
21/07/2026 4,020 0 (0%) 134,900 547.97 0 0 4,020 4,300 3,740
20/07/2026 4,020 -0.14 (-3.37%) 160,400 655.61 0 0 4,160 4,450 3,870
17/07/2026 4,160 -0.06 (-1.42%) 105,400 444.76 0 0 4,220 4,510 3,930
16/07/2026 4,220 -0.08 (-1.86%) 142,800 602.78 0 0 4,300 4,600 4,000
15/07/2026 4,300 0 (0%) 118,800 508.72 0 0 4,300 4,600 4,000
14/07/2026 4,300 0 (0%) 248,800 1,033.19 0 0 4,300 4,600 4,000
13/07/2026 4,300 -0.06 (-1.38%) 142,900 616.2 0 0 4,360 4,660 4,060
10/07/2026 4,360 0 (0%) 120,000 523.6 0 0 4,360 4,660 4,060
09/07/2026 4,360 -0.01 (-0.23%) 222,300 971.13 0 0 4,370 4,670 4,070
08/07/2026 4,370 -0.01 (-0.23%) 143,900 629.91 0 0 4,380 4,680 4,080
07/07/2026 4,380 0 (0%) 129,800 568.1 0 0 4,380 4,680 4,080
06/07/2026 4,380 -0.01 (-0.23%) 121,800 533.49 0 0 4,390 4,690 4,090
03/07/2026 4,390 0.01 (0.23%) 112,600 493.48 0 0 4,380 4,680 4,080
02/07/2026 4,380 0 (0%) 118,900 521.52 0 0 4,380 4,680 4,080
01/07/2026 4,380 -0.02 (-0.45%) 133,100 585.01 0 0 4,400 4,700 4,100
30/06/2026 4,400 0 (0%) 139,600 611.49 0 0 4,400 4,700 4,100
29/06/2026 4,400 0.03 (0.69%) 111,700 489.7 0 0 4,370 4,670 4,070
26/06/2026 4,370 0 (0%) 121,200 529.99 0 0 4,370 4,670 4,070
25/06/2026 4,370 0 (0%) 104,500 457.79 0 0 4,370 4,670 4,070
24/06/2026 4,370 0 (0%) 147,300 642.35 0 0 4,370 4,670 4,070
23/06/2026 4,370 -0.1 (-2.24%) 136,100 600.94 0 0 4,470 4,780 4,160
22/06/2026 4,470 0.05 (1.13%) 107,300 477.79 0 0 4,420 4,720 4,120
19/06/2026 4,420 -0.08 (-1.78%) 116,000 518.4 0 0 4,500 4,810 4,190
18/06/2026 4,500 -0.01 (-0.22%) 104,500 469.85 0 0 4,510 4,820 4,200
17/06/2026 4,510 0 (0%) 118,000 529.37 0 0 4,510 4,820 4,200
16/06/2026 4,510 0.05 (1.12%) 217,900 980.64 0 0 4,460 4,770 4,150
15/06/2026 4,460 0.07 (1.59%) 126,800 568.05 0 0 4,390 4,690 4,090
12/06/2026 4,390 0.01 (0.23%) 152,400 665.47 0 0 4,380 4,680 4,080
11/06/2026 4,380 0 (0%) 127,900 558.63 0 0 4,380 4,680 4,080
10/06/2026 4,380 0.02 (0.46%) 174,400 765.69 0 0 4,360 4,660 4,060
09/06/2026 4,360 0.01 (0.23%) 158,100 690.6 0 0 4,350 4,650 4,050
08/06/2026 4,350 -0.12 (-2.68%) 149,700 658.93 0 0 4,470 4,780 4,160
05/06/2026 4,470 0 (0%) 138,700 620.39 0 0 4,470 4,780 4,160
04/06/2026 4,470 -0.08 (-1.76%) 162,500 735.77 0 0 4,550 4,860 4,240
03/06/2026 4,550 0.03 (0.66%) 120,700 545.16 0 0 4,520 4,830 4,210
02/06/2026 4,520 0.01 (0.22%) 101,700 466.12 0 0 4,510 4,820 4,200
01/06/2026 4,510 0.01 (0.22%) 129,200 581.23 0 0 4,500 4,810 4,190
29/05/2026 4,500 -0.09 (-1.96%) 182,300 823.57 0 0 4,590 4,910 4,270
28/05/2026 4,590 -0.01 (-0.22%) 423,600 1,948.03 0 0 4,600 4,920 4,280
27/05/2026 4,600 -0.01 (-0.22%) 122,500 563.57 0 0 4,610 4,930 4,290
26/05/2026 4,610 -0.03 (-0.65%) 109,200 504.78 0 0 4,640 4,960 4,320
25/05/2026 4,640 -0.01 (-0.22%) 106,000 492. 0 0 4,650 4,970 4,330
22/05/2026 4,650 0.06 (1.31%) 185,500 848.24 0 0 4,590 4,910 4,270
21/05/2026 4,590 0.09 (2%) 135,400 612.59 0 0 4,500 4,810 4,190
20/05/2026 4,500 -0.04 (-0.88%) 180,200 813.5 0 0 4,540 4,850 4,230
19/05/2026 4,540 -0.02 (-0.44%) 135,600 617.18 0 0 4,560 4,870 4,250
18/05/2026 4,560 -0.01 (-0.22%) 171,100 779.38 0 0 4,570 4,880 4,260
15/05/2026 4,570 -0.04 (-0.87%) 143,100 657.99 0 0 4,610 4,930 4,290
14/05/2026 4,610 0.04 (0.88%) 124,900 574.8 0 0 4,570 4,880 4,260
13/05/2026 4,570 0.02 (0.44%) 124,800 570.97 0 0 4,550 4,860 4,240
12/05/2026 4,550 -0.06 (-1.3%) 187,600 861.3 0 0 4,610 4,930 4,290
11/05/2026 4,610 -0.03 (-0.65%) 189,400 875.11 0 0 4,640 4,960 4,320
08/05/2026 4,640 0.01 (0.22%) 144,100 667.16 0 0 4,630 4,950 4,310
07/05/2026 4,630 -0.04 (-0.86%) 125,000 584.88 0 0 4,670 4,990 4,350
06/05/2026 4,670 0.01 (0.21%) 183,500 845.4 0 0 4,660 4,980 4,340
05/05/2026 4,660 -0.02 (-0.43%) 155,500 723.81 0 0 4,680 5,000 4,360
04/05/2026 4,680 0.02 (0.43%) 145,300 678.38 0 0 4,660 4,980 4,340
29/04/2026 4,660 -0.04 (-0.85%) 132,000 617.86 0 0 4,700 5,020 4,380
28/04/2026 4,700 0 (0%) 139,300 655.95 0 0 4,700 5,020 4,380
24/04/2026 4,700 0 (0%) 126,700 595.38 0 0 4,700 5,020 4,380
23/04/2026 4,700 0.01 (0.21%) 186,500 870.81 0 0 4,690 5,010 4,370
22/04/2026 4,690 -0.01 (-0.21%) 134,600 632.25 0 0 4,700 5,020 4,380
21/04/2026 4,700 -0.09 (-1.88%) 229,000 1,101.39 100,000 450 4,790 5,120 4,460
20/04/2026 4,790 -0.02 (-0.42%) 184,300 883.65 0 0 4,810 5,140 4,480
17/04/2026 4,810 0.01 (0.21%) 187,800 901.74 0 0 4,800 5,130 4,470
16/04/2026 4,800 -0.09 (-1.84%) 267,400 1,285.86 0 0 4,890 5,230 4,550
15/04/2026 4,890 -0.01 (-0.2%) 403,100 2,011.51 0 0 4,900 5,240 4,560
14/04/2026 4,900 0.32 (6.99%) 673,800 3,236.86 0 0 4,580 4,900 4,260
13/04/2026 4,580 -0.01 (-0.22%) 165,400 757.02 0 0 4,590 4,910 4,270
10/04/2026 4,590 -0.05 (-1.08%) 147,600 680.49 0 0 4,640 4,960 4,320
09/04/2026 4,640 0.01 (0.22%) 168,600 773.84 0 0 4,630 4,950 4,310
08/04/2026 4,630 0.13 (2.89%) 182,000 842.46 0 0 4,500 4,810 4,190
07/04/2026 4,500 0.04 (0.9%) 179,500 805.32 0 0 4,460 4,770 4,150
06/04/2026 4,460 -0.05 (-1.11%) 214,100 962.21 0 0 4,510 4,820 4,200
03/04/2026 4,510 -0.06 (-1.31%) 168,500 767.19 0 0 4,570 4,880 4,260
02/04/2026 4,570 -0.09 (-1.93%) 216,600 992.7 0 0 4,660 4,980 4,340
01/04/2026 4,660 0.06 (1.3%) 243,100 1,129.48 0 0 4,600 4,920 4,280
31/03/2026 4,600 0.09 (2.%) 239,700 1,094.84 0 0 4,510 4,820 4,200
30/03/2026 4,510 0.01 (0.22%) 168,600 760.2 0 0 4,500 4,810 4,190
27/03/2026 4,500 0 (0%) 184,900 829.67 0 0 4,500 4,810 4,190
26/03/2026 4,500 -0.01 (-0.22%) 120,600 541.31 0 0 4,510 4,820 4,200
25/03/2026 4,510 0.04 (0.89%) 183,000 824.56 0 0 4,470 4,780 4,160
24/03/2026 4,470 0.05 (1.13%) 185,800 832.66 0 0 4,420 4,720 4,120
23/03/2026 4,420 -0.08 (-1.78%) 267,700 1,191.85 0 0 4,500 4,810 4,190
20/03/2026 4,500 -0.01 (-0.22%) 225,500 1,013.87 0 0 4,510 4,820 4,200
19/03/2026 4,510 -0.04 (-0.88%) 147,400 664.56 0 0 4,550 4,860 4,240
18/03/2026 4,550 -0.03 (-0.66%) 134,600 615.97 0 0 4,580 4,900 4,260
17/03/2026 4,580 0.06 (1.33%) 144,000 661.32 0 0 4,520 4,830 4,210
16/03/2026 4,520 -0.05 (-1.09%) 184,400 840.82 0 0 4,570 4,880 4,260
13/03/2026 4,570 -0.02 (-0.44%) 136,000 622.17 0 0 4,590 4,910 4,270
12/03/2026 4,590 -0.01 (-0.22%) 167,200 759.45 0 0 4,600 4,920 4,280
11/03/2026 4,600 0.08 (1.77%) 179,700 818.68 0 0 4,520 4,830 4,210
10/03/2026 4,520 0.08 (1.8%) 298,100 1,334.19 0 0 4,440 4,750 4,130
09/03/2026 4,440 -0.33 (-6.92%) 355,500 1,579.75 0 0 4,770 5,100 4,440

Dữ liệu lịch sử - BSC

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