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
15/09/2026 4,200 -0.2 (-4.55%) 12,000 50.66 0 0 4,400 4,800 4,000
14/09/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
11/09/2026 4,400 0 (0%) 3,601 15.44 0 0 4,400 4,800 4,000
10/09/2026 4,400 0 (0%) 2,300 9.9 0 0 4,400 4,800 4,000
09/09/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
08/09/2026 4,400 0 (0%) 2,500 10.79 0 0 4,400 4,800 4,000
07/09/2026 4,400 -0.1 (-2.22%) 19,800 87.12 0 0 4,500 4,900 4,100
04/09/2026 4,500 0 (0%) 6,200 27.29 0 0 4,500 4,900 4,100
03/09/2026 4,500 0 (0%) 500 2.25 0 0 4,500 4,900 4,100
28/08/2026 4,500 0 (0%) 25,200 108.38 0 0 4,500 4,900 4,100
27/08/2026 4,500 0 (0%) 6,300 27.73 0 0 4,500 4,900 4,100
26/08/2026 4,500 0 (0%) 21,000 92.83 0 0 4,500 4,900 4,100
25/08/2026 4,500 0 (0%) 22,100 97.25 0 0 4,500 4,900 4,100
24/08/2026 4,500 0 (0%) 5,700 25.2 0 0 4,500 4,900 4,100
21/08/2026 4,500 0 (0%) 1,502 6.76 0 0 4,500 4,900 4,100
20/08/2026 4,500 0.1 (2.27%) 1,400 6.18 0 0 4,400 4,800 4,000
19/08/2026 4,400 0.1 (2.33%) 81,000 348.16 0 0 4,300 4,700 3,900
18/08/2026 4,300 -0.2 (-4.44%) 26,001 113.75 0 0 4,500 4,900 4,100
17/08/2026 4,500 0 (0%) 300 1.33 0 0 4,500 4,900 4,100
14/08/2026 4,500 0 (0%) 6,537 29.66 0 0 4,500 4,900 4,100
13/08/2026 4,500 0.1 (2.27%) 90,800 399.55 0 0 4,400 4,800 4,000
12/08/2026 4,400 0 (0%) 15,400 67.76 0 0 4,400 4,800 4,000
11/08/2026 4,400 -0.1 (-2.22%) 13,600 59.84 0 0 4,500 4,900 4,100
10/08/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
07/08/2026 4,500 0 (0%) 2,401 10.8 0 0 4,500 4,900 4,100
06/08/2026 4,500 -0.1 (-2.17%) 20,201 91. 0 0 4,600 5,000 4,200
05/08/2026 4,600 0 (0%) 1,320 6.07 0 0 4,600 5,000 4,200
04/08/2026 4,600 0 (0%) 42,601 192.22 0 0 4,600 5,000 4,200
03/08/2026 4,600 0.1 (2.22%) 30,600 137.76 0 0 4,500 4,900 4,100
31/07/2026 4,500 0 (0%) 4,059 17.94 0 0 4,500 4,900 4,100
30/07/2026 4,500 0 (0%) 9,000 40.38 0 0 4,500 4,900 4,100
29/07/2026 4,500 0 (0%) 1,100 4.95 0 0 4,500 4,900 4,100
28/07/2026 4,500 0 (0%) 1,500 6.62 0 0 4,500 4,900 4,100
27/07/2026 4,500 0 (0%) 5,800 25.24 0 0 4,500 4,900 4,100
24/07/2026 4,500 0 (0%) 12,300 54.09 0 0 4,500 4,900 4,100
23/07/2026 4,500 0 (0%) 14,700 65.02 0 0 4,500 4,900 4,100
22/07/2026 4,500 0 (0%) 14,901 65.72 0 0 4,500 4,900 4,100
21/07/2026 4,500 0 (0%) 87,201 392.45 0 0 4,500 4,900 4,100
20/07/2026 4,500 0 (0%) 11,600 52.22 0 0 4,500 4,900 4,100
17/07/2026 4,500 0 (0%) 18,700 84.86 0 0 4,500 4,900 4,100
16/07/2026 4,500 -0.1 (-2.17%) 12,200 54.94 0 0 4,600 5,000 4,200
15/07/2026 4,600 0 (0%) 19,700 88.67 0 0 4,600 5,000 4,200
14/07/2026 4,600 0 (0%) 41,800 184.37 0 0 4,600 5,000 4,200
13/07/2026 4,600 0.1 (2.22%) 2,100 9.47 0 0 4,500 4,900 4,100
10/07/2026 4,500 -0.1 (-2.17%) 2,601 11.78 0 0 4,600 5,000 4,200
09/07/2026 4,600 0 (0%) 1,100 4.99 0 0 4,600 5,000 4,200
08/07/2026 4,600 0 (0%) 23,000 103.6 0 0 4,600 5,000 4,200
07/07/2026 4,600 0 (0%) 200 0.91 0 0 4,600 5,000 4,200
06/07/2026 4,600 0 (0%) 44,800 201.88 0 0 4,600 5,000 4,200
03/07/2026 4,600 0 (0%) 17,300 77.67 0 0 4,600 5,000 4,200
02/07/2026 4,600 0 (0%) 4,900 22.18 0 0 4,600 5,000 4,200
01/07/2026 4,600 0 (0%) 500 2.3 0 0 4,600 5,000 4,200
30/06/2026 4,600 0 (0%) 3,900 17.99 0 0 4,600 5,000 4,200
29/06/2026 4,600 0.2 (4.55%) 2,500 11.45 0 0 4,400 4,800 4,000
26/06/2026 4,400 -0.3 (-6.38%) 7,800 34.81 0 0 4,700 5,100 4,300
25/06/2026 4,700 0 (0%) 9,600 43.25 0 0 4,700 5,100 4,300
24/06/2026 4,700 0.2 (4.44%) 22,700 104.02 0 0 4,500 4,900 4,100
23/06/2026 4,500 0 (0%) 2,900 13.3 0 0 4,500 4,900 4,100
22/06/2026 4,500 -0.2 (-4.26%) 10,400 46.85 0 0 4,700 5,100 4,300
19/06/2026 4,700 -0.1 (-2.08%) 6,300 29.07 0 0 4,800 5,200 4,400
18/06/2026 4,800 -0.1 (-2.04%) 2,400 11.36 0 0 4,900 5,300 4,500
17/06/2026 4,900 0.1 (2.08%) 14,100 67.01 0 0 4,800 5,200 4,400
16/06/2026 4,800 0 (0%) 6,500 30.58 0 0 4,800 5,200 4,400
15/06/2026 4,800 0.1 (2.13%) 23,500 109.76 0 0 4,700 5,100 4,300
12/06/2026 4,700 0.2 (4.44%) 34,000 159.77 0 0 4,500 4,900 4,100
11/06/2026 4,500 0 (0%) 19,700 89.52 0 0 4,500 4,900 4,100
10/06/2026 4,500 0.2 (4.65%) 14,203 64.65 0 0 4,300 4,700 3,900
09/06/2026 4,300 -0.1 (-2.27%) 5,000 22.12 0 0 4,400 4,800 4,000
08/06/2026 4,400 0 (0%) 53,600 234.91 0 0 4,400 4,800 4,000
05/06/2026 4,400 -0.2 (-4.35%) 4,400 20.04 0 0 4,600 5,000 4,200
04/06/2026 4,600 -0.2 (-4.17%) 21,802 97.92 0 0 4,800 5,200 4,400
03/06/2026 4,800 -0.3 (-5.88%) 43,800 210.26 0 0 5,100 5,600 4,600
02/06/2026 5,100 0.2 (4.08%) 71,906 365.87 0 0 4,900 5,300 4,500
01/06/2026 4,900 0.4 (8.89%) 45,452 217.32 0 0 4,500 4,900 4,100
29/05/2026 4,500 0 (0%) 9,600 41.69 0 0 4,500 4,900 4,100
28/05/2026 4,500 -0.1 (-2.17%) 10,400 46.17 0 0 4,600 5,000 4,200
27/05/2026 4,600 0.1 (2.22%) 24,524 111.22 0 0 4,500 4,900 4,100
26/05/2026 4,500 0.1 (2.27%) 4,600 20.59 0 0 4,400 4,800 4,000
25/05/2026 4,400 0.1 (2.33%) 24,911 109.49 0 0 4,300 4,700 3,900
22/05/2026 4,300 0.1 (2.38%) 11,400 47.15 0 0 4,200 4,600 3,800
21/05/2026 4,200 -0.1 (-2.33%) 9,300 39.41 0 0 4,300 4,700 3,900
20/05/2026 4,300 -0.1 (-2.27%) 16,100 67.53 0 0 4,400 4,800 4,000
19/05/2026 4,400 -0.1 (-2.22%) 21,501 93.21 0 0 4,500 4,900 4,100
18/05/2026 4,500 -0.1 (-2.17%) 15,402 68.73 0 0 4,600 5,000 4,200
15/05/2026 4,600 0.1 (2.22%) 8,501 37.67 0 0 4,500 4,900 4,100
14/05/2026 4,500 0 (0%) 4,500 20.15 0 0 4,500 4,900 4,100
13/05/2026 4,500 -0.1 (-2.17%) 44,800 199.49 0 0 4,600 5,000 4,200
12/05/2026 4,600 0 (0%) 33,600 150.5 0 0 4,600 5,000 4,200
11/05/2026 4,600 -0.3 (-6.12%) 31,400 147.71 0 0 4,900 5,300 4,500
08/05/2026 4,900 0.1 (2.08%) 13,837 68.27 0 0 4,800 5,200 4,400
07/05/2026 4,800 0 (0%) 11,937 57.78 0 0 4,800 5,200 4,400
06/05/2026 4,800 0 (0%) 24,700 120.15 0 0 4,800 5,200 4,400
05/05/2026 4,800 -0.2 (-4%) 32,600 158.32 0 0 5,000 5,500 4,500
04/05/2026 5,000 0.1 (2.04%) 14,100 68.06 0 0 4,900 5,300 4,500
29/04/2026 4,900 -0.1 (-2%) 35,905 176.51 0 0 5,000 5,500 4,500
28/04/2026 5,000 0.1 (2.04%) 53,540 255.82 0 0 4,900 5,300 4,500
24/04/2026 4,900 -0.2 (-3.92%) 65,458 312.21 0 0 5,100 5,600 4,600
23/04/2026 5,100 -0.4 (-7.27%) 99,600 508.7 0 0 5,500 6,000 5,000
22/04/2026 5,500 0.4 (7.84%) 169,474 807.19 0 0 5,100 5,600 4,600
21/04/2026 5,100 -0.5 (-8.93%) 134,748 697.55 0 0 5,600 6,100 5,100
20/04/2026 5,600 -0.3 (-5.08%) 80,338 437.04 0 0 5,900 6,400 5,400
17/04/2026 5,900 0.1 (1.72%) 154,035 943.46 0 0 5,800 6,300 5,300
16/04/2026 5,800 0.5 (9.43%) 82,215 471.18 0 0 5,300 5,800 4,800
15/04/2026 5,300 0.1 (1.92%) 48,238 258.1 0 0 5,200 5,700 4,700
14/04/2026 5,200 -0.1 (-1.89%) 15,044 78.49 0 0 5,300 5,800 4,800
13/04/2026 5,300 -0.3 (-5.36%) 14,420 79.01 0 0 5,600 6,100 5,100
10/04/2026 5,600 0.4 (7.69%) 79,995 418.78 0 0 5,200 5,700 4,700
09/04/2026 5,200 -0.2 (-3.7%) 35,128 189.94 0 0 5,400 5,900 4,900
08/04/2026 5,400 -0.2 (-3.57%) 66,105 357.56 0 0 5,600 6,100 5,100
07/04/2026 5,600 -0.3 (-5.08%) 66,572 367.83 0 0 5,900 6,400 5,400
06/04/2026 5,900 0.5 (9.26%) 63,491 354.61 0 0 5,400 5,900 4,900
03/04/2026 5,400 -0.5 (-8.47%) 140,200 762.22 0 0 5,900 6,400 5,400
02/04/2026 5,900 0.1 (1.72%) 112,262 666.87 0 0 5,800 6,300 5,300
01/04/2026 5,800 0.5 (9.43%) 167,043 968.75 0 0 5,300 5,800 4,800
31/03/2026 5,300 0.4 (8.16%) 34,300 181.78 0 0 4,900 5,300 4,500
30/03/2026 4,900 0.4 (8.89%) 77,985 377.46 0 0 4,500 4,900 4,100
27/03/2026 4,500 0.4 (9.76%) 118,235 517.38 0 0 4,100 4,500 3,700
26/03/2026 4,100 0.1 (2.5%) 65,210 279.41 0 0 4,000 4,400 3,600
25/03/2026 4,000 0.3 (8.11%) 87,100 341.72 0 0 3,700 4,000 3,400
24/03/2026 3,700 0 (0%) 3,900 14.17 0 0 3,700 4,000 3,400
23/03/2026 3,700 0 (0%) 1,300 4.69 0 0 3,700 4,000 3,400
20/03/2026 3,700 -0.1 (-2.63%) 32,801 121.26 0 0 3,800 4,100 3,500
19/03/2026 3,800 0 (0%) 3,221 12.24 0 0 3,800 4,100 3,500
18/03/2026 3,800 0 (0%) 2,100 7.78 0 0 3,800 4,100 3,500
17/03/2026 3,800 0 (0%) 1,410 5.33 0 0 3,800 4,100 3,500
16/03/2026 3,800 0 (0%) 200 0.76 0 0 3,800 4,100 3,500

Dữ liệu lịch sử - BSC

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