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
11/05/2026 4,900 0.15 (3.16%) 2,200 10.44 0 0 4,750 5,080 4,420
08/05/2026 4,750 -0.05 (-1.04%) 5,700 27.15 0 0 4,800 5,130 4,470
07/05/2026 4,800 0 (0%) 300 1.44 0 0 4,800 5,130 4,470
06/05/2026 4,800 -0.1 (-2.04%) 1,500 7.2 0 0 4,900 5,240 4,560
05/05/2026 4,900 0 (0%) 1,400 6.86 0 0 4,900 5,240 4,560
04/05/2026 4,900 -0.08 (-1.61%) 3,000 14.62 0 0 4,980 5,320 4,640
29/04/2026 4,980 0.18 (3.75%) 1,500 7.22 0 0 4,800 5,130 4,470
28/04/2026 4,800 -0.15 (-3.03%) 10,000 48.23 0 0 4,950 5,290 4,610
24/04/2026 4,950 0 (0%) 700 3.47 0 0 4,950 5,290 4,610
23/04/2026 4,950 0.01 (0.2%) 1,700 8.41 0 0 4,940 5,280 4,600
22/04/2026 4,940 0 (0%) 0 0 0 0 4,940 5,280 4,600
21/04/2026 4,940 0 (0%) 2,200 10.99 0 0 4,940 5,280 4,600
20/04/2026 4,940 0 (0%) 1,500 7.41 0 0 4,940 5,280 4,600
17/04/2026 4,940 0.02 (0.41%) 2,100 10.35 0 0 4,920 5,260 4,580
16/04/2026 4,920 -0.02 (-0.4%) 4,600 22.67 0 0 4,940 5,280 4,600
15/04/2026 4,940 -0.01 (-0.2%) 100 0.49 0 0 4,950 5,290 4,610
14/04/2026 4,950 -0.05 (-1%) 1,700 8.42 0 0 5,000 5,350 4,650
13/04/2026 5,000 0.1 (2.04%) 100 0.5 0 0 4,900 5,240 4,560
10/04/2026 4,900 0 (0%) 800 3.92 0 0 4,900 5,240 4,560
09/04/2026 4,900 -0.05 (-1.01%) 1,500 7.34 0 0 4,950 5,290 4,610
08/04/2026 4,950 0 (0%) 100 0.5 0 0 4,950 5,290 4,610
07/04/2026 4,950 0.05 (1.02%) 100 0.5 0 0 4,900 5,240 4,560
06/04/2026 4,900 -0.05 (-1.01%) 100 0.49 0 0 4,950 5,290 4,610
03/04/2026 4,950 0 (0%) 500 2.48 0 0 4,950 5,290 4,610
02/04/2026 4,950 0 (0%) 1,300 6.35 0 0 4,950 5,290 4,610
01/04/2026 4,950 0 (0%) 600 2.97 0 0 4,950 5,290 4,610
31/03/2026 4,950 0.17 (3.56%) 3,600 17.67 0 0 4,780 5,110 4,450
30/03/2026 4,780 -0.12 (-2.45%) 200 0.97 0 0 4,900 5,240 4,560
27/03/2026 4,900 -0.04 (-0.81%) 900 4.44 0 0 4,940 5,280 4,600
26/03/2026 4,940 0.04 (0.82%) 200 0.99 0 0 4,900 5,240 4,560
25/03/2026 4,900 0.1 (2.08%) 10,600 51.43 0 0 4,800 5,130 4,470
24/03/2026 4,800 -0.09 (-1.84%) 1,400 6.76 0 0 4,890 5,230 4,550
23/03/2026 4,890 0 (0%) 4,200 20.36 0 0 4,890 5,230 4,550
20/03/2026 4,890 -0.01 (-0.2%) 27,600 132.97 0 0 4,900 5,240 4,560
19/03/2026 4,900 0 (0%) 7,400 36.25 0 0 4,900 5,240 4,560
18/03/2026 4,900 0 (0%) 27,800 139. 0 0 4,900 5,240 4,560
17/03/2026 4,900 -0.07 (-1.41%) 8,300 40.68 0 0 4,970 5,310 4,630
16/03/2026 4,970 0.07 (1.43%) 300 1.5 0 0 4,900 5,240 4,560
13/03/2026 4,900 0 (0%) 600 2.99 0 0 4,900 5,240 4,560
12/03/2026 4,900 0 (0%) 1,200 5.95 0 0 4,900 5,240 4,560
11/03/2026 4,900 0 (0%) 1,800 8.82 0 0 4,900 5,240 4,560
10/03/2026 4,900 0 (0%) 1,600 7.84 0 0 4,900 5,240 4,560
09/03/2026 4,900 0 (0%) 25,300 121.83 0 0 4,900 5,240 4,560
06/03/2026 4,900 0.07 (1.45%) 1,300 6.37 0 0 4,830 5,160 4,500
05/03/2026 4,830 -0.13 (-2.62%) 23,400 114.57 0 0 4,960 5,300 4,620
04/03/2026 4,960 -0.04 (-0.8%) 23,000 114.4 0 0 5,000 5,350 4,650
03/03/2026 5,000 0.02 (0.4%) 4,700 23.33 0 0 4,980 5,320 4,640
02/03/2026 4,980 -0.03 (-0.6%) 5,600 27.9 0 0 5,010 5,360 4,660
27/02/2026 5,010 -0.01 (-0.2%) 5,200 26.05 0 0 5,020 5,370 4,670
26/02/2026 5,020 0.02 (0.4%) 1,100 5.41 0 0 5,000 5,350 4,650
25/02/2026 5,000 0 (0%) 800 4 0 0 5,000 5,350 4,650
24/02/2026 5,000 0.07 (1.42%) 100 0.5 0 0 4,930 5,270 4,590
23/02/2026 4,930 0 (0%) 0 0 0 0 4,930 5,270 4,590
13/02/2026 4,930 -0.08 (-1.6%) 6,600 32.5 0 0 5,010 5,360 4,660
12/02/2026 5,010 0 (0%) 1,000 5.01 0 0 5,010 5,360 4,660
11/02/2026 5,010 0.01 (0.2%) 5,100 24.58 0 0 5,000 5,350 4,650
10/02/2026 5,000 0.05 (1.01%) 200 1 0 0 4,950 5,290 4,610
09/02/2026 4,950 -0.07 (-1.39%) 6,400 30.98 0 0 5,020 5,370 4,670
06/02/2026 5,020 0.12 (2.45%) 200 1. 0 0 4,900 5,240 4,560
05/02/2026 4,900 -0.1 (-2%) 1,200 5.9 0 0 5,000 5,350 4,650
04/02/2026 5,000 0.07 (1.42%) 900 4.43 0 0 4,930 5,270 4,590
03/02/2026 4,930 0.02 (0.41%) 11,700 57.66 0 0 4,910 5,250 4,570
02/02/2026 4,910 -0.07 (-1.41%) 2,000 9.83 0 0 4,980 5,320 4,640
30/01/2026 4,980 0 (0%) 2,300 11.5 0 0 4,980 5,320 4,640
29/01/2026 4,980 0 (0%) 0 0 0 0 4,980 5,320 4,640
28/01/2026 4,980 -0.06 (-1.19%) 3,300 16.46 0 0 5,040 5,390 4,690
27/01/2026 5,040 0.09 (1.82%) 10,200 51.45 0 0 4,950 5,290 4,610
26/01/2026 4,950 0 (0%) 8,500 42.1 0 0 4,950 5,290 4,610
23/01/2026 4,950 -0.05 (-1%) 2,400 11.95 0 0 5,000 5,350 4,650
22/01/2026 5,000 -0.02 (-0.4%) 3,500 17.56 0 0 5,020 5,370 4,670
21/01/2026 5,020 -0.01 (-0.2%) 11,600 58.06 0 0 5,030 5,380 4,680
20/01/2026 5,030 0 (0%) 500 2.52 0 0 5,030 5,380 4,680
19/01/2026 5,030 0.03 (0.6%) 1,800 9.02 0 0 5,000 5,350 4,650
16/01/2026 5,000 0.09 (1.83%) 2,500 12.5 0 0 4,910 5,250 4,570
15/01/2026 4,910 0.01 (0.2%) 11,900 58.86 0 0 4,900 5,240 4,560
14/01/2026 4,900 0 (0%) 900 4.45 0 0 4,900 5,240 4,560
13/01/2026 4,900 -0.1 (-2%) 3,700 18.37 0 0 5,000 5,350 4,650
12/01/2026 5,000 0 (0%) 200 1. 0 0 5,000 5,350 4,650
09/01/2026 5,000 0 (0%) 2,100 10.51 0 0 5,000 5,350 4,650
08/01/2026 5,000 0.05 (1.01%) 1,600 8 0 0 4,950 5,290 4,610
07/01/2026 4,950 0.08 (1.64%) 300 1.48 0 0 4,870 5,210 4,530
06/01/2026 4,870 0.04 (0.83%) 200 0.97 0 0 4,830 5,160 4,500
05/01/2026 4,830 -0.12 (-2.42%) 7,400 35.99 0 0 4,950 5,290 4,610
31/12/2025 4,950 -0.05 (-1%) 1,300 6.45 0 0 5,000 5,350 4,650
30/12/2025 5,000 0.1 (2.04%) 5,100 25.5 0 0 4,900 5,240 4,560
29/12/2025 4,900 0.1 (2.08%) 11,600 55.78 0 0 4,800 5,130 4,470
26/12/2025 4,800 0 (0%) 14,700 71.41 0 0 4,800 5,130 4,470
25/12/2025 4,800 -0.28 (-5.51%) 105,200 513.26 0 0 5,080 5,430 4,730
24/12/2025 5,080 0.08 (1.6%) 14,700 73.53 0 0 5,000 5,350 4,650
23/12/2025 5,000 0 (0%) 5,200 25.99 0 0 5,000 5,350 4,650
22/12/2025 5,000 0.04 (0.81%) 23,000 114.54 0 0 4,960 5,300 4,620
19/12/2025 4,960 -0.06 (-1.2%) 22,700 112.87 0 0 5,020 5,370 4,670
18/12/2025 5,020 0 (0%) 700 3.51 0 0 5,020 5,370 4,670
17/12/2025 5,020 0 (0%) 1,000 5.02 0 0 5,020 5,370 4,670
16/12/2025 5,020 0.02 (0.4%) 1,900 9.52 0 0 5,000 5,350 4,650
15/12/2025 5,000 0 (0%) 4,500 22.5 0 0 5,000 5,350 4,650
12/12/2025 5,000 -0.02 (-0.4%) 4,400 22.01 0 0 5,020 5,370 4,670
11/12/2025 5,020 -0.04 (-0.79%) 6,000 30.17 0 0 5,060 5,410 4,710
10/12/2025 5,060 0.06 (1.2%) 1,400 7.03 0 0 5,000 5,350 4,650
09/12/2025 5,000 -0.04 (-0.79%) 3,700 18.5 0 0 5,040 5,390 4,690
08/12/2025 5,040 0 (0%) 0 0 0 0 5,040 5,390 4,690
05/12/2025 5,040 -0.11 (-2.14%) 2,000 10.02 0 0 5,150 5,510 4,790
04/12/2025 5,150 0.11 (2.18%) 5,700 28.69 0 0 5,040 5,390 4,690
03/12/2025 5,040 0.03 (0.6%) 28,800 144.48 0 0 5,010 5,360 4,660
02/12/2025 5,010 0 (0%) 2,700 13.57 0 0 5,010 5,360 4,660
01/12/2025 5,010 0 (0%) 4,200 21.09 0 0 5,010 5,360 4,660
28/11/2025 5,010 -0.07 (-1.38%) 2,100 10.51 0 0 5,080 5,430 4,730
27/11/2025 5,080 0 (0%) 800 4.05 0 0 5,080 5,430 4,730
26/11/2025 5,080 0.03 (0.59%) 1,000 5.06 0 0 5,050 5,400 4,700
25/11/2025 5,050 -0.04 (-0.79%) 1,800 9.12 0 0 5,090 5,440 4,740
24/11/2025 5,090 0.01 (0.2%) 2,900 14.74 0 0 5,080 5,430 4,730
21/11/2025 5,080 0 (0%) 0 0 0 0 5,080 5,430 4,730
20/11/2025 5,080 -0.1 (-1.93%) 1,000 5.07 0 0 5,180 5,540 4,820
19/11/2025 5,180 0 (0%) 14,000 71.09 0 0 5,180 5,540 4,820
18/11/2025 5,180 0 (0%) 5,200 26.85 0 0 5,180 5,540 4,820
17/11/2025 5,180 0.06 (1.17%) 10,100 51.8 0 0 5,120 5,470 4,770
14/11/2025 5,120 0.07 (1.39%) 17,000 86.22 0 0 5,050 5,400 4,700
13/11/2025 5,050 0.12 (2.43%) 9,000 45.3 0 0 4,930 5,270 4,590
12/11/2025 4,930 -0.12 (-2.38%) 15,400 77.33 0 0 5,050 5,400 4,700
11/11/2025 5,050 0.03 (0.6%) 1,000 5.03 0 0 5,020 5,370 4,670

Dữ liệu lịch sử - BSC

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