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
24/07/2026 3,800 0 (0%) 13,700 51.86 0 0 3,800 4,100 3,500
23/07/2026 3,800 0 (0%) 120,540 454.72 0 0 3,800 4,100 3,500
22/07/2026 3,800 0 (0%) 26,338 100.27 0 0 3,800 4,100 3,500
21/07/2026 3,800 -0.2 (-5%) 73,222 284.58 0 0 4,000 4,400 3,600
20/07/2026 4,000 -0.1 (-2.44%) 124,300 500.53 0 0 4,100 4,500 3,700
17/07/2026 4,100 0 (0%) 57,130 234.26 0 0 4,100 4,500 3,700
16/07/2026 4,100 -0.1 (-2.38%) 44,877 184.01 0 0 4,200 4,600 3,800
15/07/2026 4,200 0 (0%) 33,300 137.86 0 0 4,200 4,600 3,800
14/07/2026 4,200 0 (0%) 84,270 355. 0 0 4,200 4,600 3,800
13/07/2026 4,200 -0.1 (-2.33%) 217,001 918.51 0 0 4,300 4,700 3,900
10/07/2026 4,300 -0.1 (-2.27%) 39,850 172.01 0 0 4,400 4,800 4,000
09/07/2026 4,400 0.1 (2.33%) 57,835 248.74 0 0 4,300 4,700 3,900
08/07/2026 4,300 0 (0%) 30,100 127.85 0 0 4,300 4,700 3,900
07/07/2026 4,300 0 (0%) 39,300 168.45 0 0 4,300 4,700 3,900
06/07/2026 4,300 0.1 (2.38%) 39,610 167.36 0 0 4,200 4,600 3,800
03/07/2026 4,200 -0.1 (-2.33%) 32,910 140.87 0 0 4,300 4,700 3,900
02/07/2026 4,300 0 (0%) 29,966 128.58 0 0 4,300 4,700 3,900
01/07/2026 4,300 0 (0%) 143,603 615.95 0 0 4,300 4,700 3,900
30/06/2026 4,300 0 (0%) 54,629 231.58 0 0 4,300 4,700 3,900
29/06/2026 4,300 0 (0%) 57,657 247.93 0 0 4,300 4,700 3,900
26/06/2026 4,300 0 (0%) 28,719 124.72 0 0 4,300 4,700 3,900
25/06/2026 4,300 -0.1 (-2.27%) 75,729 326.31 0 0 4,400 4,800 4,000
24/06/2026 4,400 0 (0%) 90,100 395.07 0 0 4,400 4,800 4,000
23/06/2026 4,400 -0.1 (-2.22%) 47,722 210.18 0 0 4,500 4,900 4,100
22/06/2026 4,500 0 (0%) 47,267 212.69 0 0 4,500 4,900 4,100
19/06/2026 4,500 0.1 (2.27%) 195,903 874.5 0 0 4,400 4,800 4,000
18/06/2026 4,400 0 (0%) 24,904 111.38 0 0 4,400 4,800 4,000
17/06/2026 4,400 0.1 (2.33%) 78,300 344.58 0 0 4,300 4,700 3,900
16/06/2026 4,300 -0.2 (-4.44%) 174,274 762.84 0 0 4,500 4,900 4,100
15/06/2026 4,500 0 (0%) 120,100 531.88 0 0 4,500 4,900 4,100
12/06/2026 4,500 0.1 (2.27%) 230,765 1,033.84 0 0 4,400 4,800 4,000
11/06/2026 4,400 0 (0%) 162,921 718.11 0 0 4,400 4,800 4,000
10/06/2026 4,400 0.1 (2.33%) 126,906 561.92 0 0 4,300 4,700 3,900
09/06/2026 4,300 0.1 (2.38%) 136,955 592.69 0 0 4,200 4,600 3,800
08/06/2026 4,200 -0.2 (-4.55%) 71,310 305.92 0 0 4,400 4,800 4,000
05/06/2026 4,400 -0.1 (-2.22%) 136,020 598.37 0 0 4,500 4,900 4,100
04/06/2026 4,500 -0.1 (-2.17%) 222,120 983.64 0 0 4,600 5,000 4,200
03/06/2026 4,600 0 (0%) 109,056 516.24 0 0 4,600 5,000 4,200
02/06/2026 4,600 0.4 (9.52%) 464,790 2,129.59 0 0 4,200 4,600 3,800
01/06/2026 4,200 0 (0%) 9,810 41.75 0 0 4,200 4,600 3,800
29/05/2026 4,200 -0.1 (-2.33%) 46,300 196.67 0 0 4,300 4,700 3,900
28/05/2026 4,300 0 (0%) 32,116 138.62 0 0 4,300 4,700 3,900
27/05/2026 4,300 0.1 (2.38%) 82,609 355.32 0 0 4,200 4,600 3,800
26/05/2026 4,200 -0.1 (-2.33%) 79,434 337.81 0 0 4,300 4,700 3,900
25/05/2026 4,300 0 (0%) 85,556 369.16 0 0 4,300 4,700 3,900
22/05/2026 4,300 -0.1 (-2.27%) 124,630 547.75 0 0 4,400 4,800 4,000
21/05/2026 4,400 0 (0%) 92,470 410.65 0 0 4,400 4,800 4,000
20/05/2026 4,400 -0.3 (-6.38%) 248,750 1,130. 0 0 4,700 5,100 4,300
19/05/2026 4,700 0.1 (2.17%) 98,231 454.48 0 0 4,600 5,000 4,200
18/05/2026 4,600 0 (0%) 150,828 698.88 0 0 4,600 5,000 4,200
15/05/2026 4,600 -0.1 (-2.13%) 71,800 333.93 0 0 4,700 5,100 4,300
14/05/2026 4,700 0.1 (2.17%) 68,763 316.3 0 0 4,600 5,000 4,200
13/05/2026 4,600 0 (0%) 162,310 752.85 0 0 4,600 5,000 4,200
12/05/2026 4,600 -0.1 (-2.13%) 139,481 652.3 0 0 4,700 5,100 4,300
11/05/2026 4,700 -0.1 (-2.08%) 109,260 520.71 0 0 4,800 5,200 4,400
08/05/2026 4,800 0 (0%) 84,504 405.73 0 0 4,800 5,200 4,400
07/05/2026 4,800 -0.1 (-2.04%) 162,030 791.89 0 0 4,900 5,300 4,500
06/05/2026 4,900 0.1 (2.08%) 16,863 82.01 0 0 4,800 5,200 4,400
05/05/2026 4,800 -0.1 (-2.04%) 144,213 706.42 0 0 4,900 5,300 4,500
04/05/2026 4,900 0.1 (2.08%) 189,291 927.54 0 0 4,800 5,200 4,400
29/04/2026 4,800 -0.1 (-2.04%) 110,519 530.79 0 0 4,900 5,300 4,500
28/04/2026 4,900 -0.2 (-3.92%) 126,162 623.85 0 0 5,100 5,600 4,600
24/04/2026 5,100 0.2 (4.08%) 440,086 2,209.96 0 0 4,900 5,300 4,500
23/04/2026 4,900 0.1 (2.08%) 116,015 556.37 0 0 4,800 5,200 4,400
22/04/2026 4,800 0 (0%) 52,190 250.61 0 0 4,800 5,200 4,400
21/04/2026 4,800 0 (0%) 70,820 340.02 0 0 4,800 5,200 4,400
20/04/2026 4,800 -0.1 (-2.04%) 117,011 562.33 0 0 4,900 5,300 4,500
17/04/2026 4,900 0 (0%) 61,414 300.84 0 0 4,900 5,300 4,500
16/04/2026 4,900 0 (0%) 175,324 852.98 0 0 4,900 5,300 4,500
15/04/2026 4,900 0 (0%) 137,265 672.6 0 0 4,900 5,300 4,500
14/04/2026 4,900 0 (0%) 136,559 669.1 0 0 4,900 5,300 4,500
13/04/2026 4,900 0 (0%) 220,062 1,078.35 0 0 4,900 5,300 4,500
10/04/2026 4,900 0 (0%) 258,234 1,273.37 0 0 4,900 5,300 4,500
09/04/2026 4,900 -0.1 (-2%) 141,793 696.21 0 0 5,000 5,500 4,500
08/04/2026 5,000 0.2 (4.17%) 105,564 526.48 0 0 4,800 5,200 4,400
07/04/2026 4,800 0 (0%) 79,133 380.72 0 0 4,800 5,200 4,400
06/04/2026 4,800 -0.1 (-2.04%) 68,782 334.12 0 0 4,900 5,300 4,500
03/04/2026 4,900 0 (0%) 185,035 921.07 0 0 4,900 5,300 4,500
02/04/2026 4,900 -0.1 (-2%) 120,617 591.37 0 0 5,000 5,500 4,500
01/04/2026 5,000 0.2 (4.17%) 366,102 1,829.4 0 0 4,800 5,200 4,400
31/03/2026 4,800 -0.1 (-2.04%) 208,180 1,008.04 0 0 4,900 5,300 4,500
30/03/2026 4,900 0 (0%) 60,062 292.1 0 0 4,900 5,300 4,500
27/03/2026 4,900 0.1 (2.08%) 43,268 209.8 0 0 4,800 5,200 4,400
26/03/2026 4,800 0.1 (2.13%) 193,210 943.16 0 0 4,700 5,100 4,300
25/03/2026 4,700 0 (0%) 142,472 668.84 0 0 4,700 5,100 4,300
24/03/2026 4,700 0 (0%) 166,246 784.02 0 0 4,700 5,100 4,300
23/03/2026 4,700 -0.1 (-2.08%) 53,743 251.82 0 0 4,800 5,200 4,400
20/03/2026 4,800 -0.1 (-2.04%) 156,440 749.54 0 0 4,900 5,300 4,500
19/03/2026 4,900 -0.1 (-2%) 229,442 1,118.69 0 0 5,000 5,500 4,500
18/03/2026 5,000 -0.1 (-1.96%) 288,353 1,477.6 0 0 5,100 5,600 4,600
17/03/2026 5,100 0.4 (8.51%) 414,477 2,075.93 0 0 4,700 5,100 4,300
16/03/2026 4,700 0 (0%) 85,239 401.78 0 0 4,700 5,100 4,300
13/03/2026 4,700 -0.1 (-2.08%) 73,103 344.86 0 0 4,800 5,200 4,400
12/03/2026 4,800 0.1 (2.13%) 120,501 564.05 0 0 4,700 5,100 4,300
11/03/2026 4,700 0.2 (4.44%) 65,630 300.65 0 0 4,500 4,900 4,100
10/03/2026 4,500 0 (0%) 227,373 1,045.89 0 0 4,500 4,900 4,100
09/03/2026 4,500 -0.4 (-8.16%) 419,720 1,906.71 0 0 4,900 5,300 4,500
06/03/2026 4,900 -0.1 (-2%) 181,000 894.74 0 0 5,000 5,500 4,500
05/03/2026 5,000 0.2 (4.17%) 151,817 761.8 0 0 4,800 5,200 4,400
04/03/2026 4,800 -0.2 (-4%) 369,980 1,797. 0 0 5,000 5,500 4,500
03/03/2026 5,000 -0.1 (-1.96%) 331,495 1,665.35 0 0 5,100 5,600 4,600
02/03/2026 5,100 -0.3 (-5.56%) 168,383 878.72 0 0 5,400 5,900 4,900
27/02/2026 5,400 -0.1 (-1.82%) 212,318 1,151.75 0 0 5,500 6,000 5,000
26/02/2026 5,500 0.1 (1.85%) 76,783 421.93 0 0 5,400 5,900 4,900
25/02/2026 5,400 -0.1 (-1.82%) 281,800 1,540.92 0 0 5,500 6,000 5,000
24/02/2026 5,500 0 (0%) 52,259 287.42 0 0 5,500 6,000 5,000
23/02/2026 5,500 -0.1 (-1.79%) 208,570 1,154.14 0 0 5,600 6,100 5,100
13/02/2026 5,600 0.1 (1.82%) 29,400 163.55 0 0 5,500 6,000 5,000
12/02/2026 5,500 0 (0%) 45,103 248.13 0 0 5,500 6,000 5,000
11/02/2026 5,500 0 (0%) 80,334 445.99 0 0 5,500 6,000 5,000
10/02/2026 5,500 -0.1 (-1.79%) 192,678 1,076.09 0 0 5,600 6,100 5,100
09/02/2026 5,600 -0.2 (-3.45%) 115,345 652.94 0 0 5,800 6,300 5,300
06/02/2026 5,800 0 (0%) 582,571 3,321.38 0 0 5,800 6,300 5,300
05/02/2026 5,800 -0.1 (-1.69%) 269,701 1,563.14 0 0 5,900 6,400 5,400
04/02/2026 5,900 0.1 (1.72%) 224,709 1,311.17 0 0 5,800 6,300 5,300
03/02/2026 5,800 0 (0%) 488,800 2,827.79 0 0 5,800 6,300 5,300
02/02/2026 5,800 0 (0%) 327,944 1,878.5 0 0 5,800 6,300 5,300
30/01/2026 5,800 -0.1 (-1.69%) 333,356 1,924.07 0 0 5,900 6,400 5,400
29/01/2026 5,900 0.1 (1.72%) 420,540 2,426.56 63,000 333.9 5,800 6,300 5,300
28/01/2026 5,800 -0.1 (-1.69%) 310,656 1,801.68 0 0 5,900 6,400 5,400
27/01/2026 5,900 0 (0%) 463,608 2,692.84 0 0 5,900 6,400 5,400
26/01/2026 5,900 -0.1 (-1.67%) 371,022 2,171.19 0 0 6,000 6,600 5,400

Dữ liệu lịch sử - BSC

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