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
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
16/02/2026 4,930 0 (0%) 0 0 0 0 4,930 0 0
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
10/11/2025 5,020 -0.16 (-3.09%) 100 0.5 0 0 5,180 5,540 4,820
07/11/2025 5,180 -0.01 (-0.19%) 13,900 71.92 0 0 5,190 5,550 4,830
06/11/2025 5,190 0.01 (0.19%) 5,500 27.54 0 0 5,180 5,540 4,820
05/11/2025 5,180 0.03 (0.58%) 1,400 7.23 0 0 5,150 5,510 4,790
04/11/2025 5,150 -0.03 (-0.58%) 7,000 36.05 0 0 5,180 5,540 4,820
03/11/2025 5,180 0 (0%) 0 0 0 0 5,180 5,540 4,820
31/10/2025 5,180 0 (0%) 100 0.52 0 0 5,180 5,540 4,820
30/10/2025 5,180 -0.02 (-0.38%) 900 4.64 0 0 5,200 5,560 4,840
29/10/2025 5,200 0.06 (1.17%) 1,000 5.2 0 0 5,140 5,490 4,790
28/10/2025 5,140 -0.01 (-0.19%) 200 1.03 0 0 5,150 5,510 4,790
27/10/2025 5,150 0 (0%) 0 0 0 0 5,150 5,510 4,790
24/10/2025 5,150 -0.04 (-0.77%) 400 2.02 0 0 5,190 5,550 4,830
23/10/2025 5,190 0 (0%) 500 2.6 0 0 5,190 5,550 4,830
22/10/2025 5,190 0.05 (0.97%) 1,500 7.66 0 0 5,140 5,490 4,790
21/10/2025 5,140 0.02 (0.39%) 6,400 32.84 0 0 5,120 5,470 4,770
20/10/2025 5,120 -0.08 (-1.54%) 1,200 6.07 0 0 5,200 5,560 4,840
17/10/2025 5,200 0.06 (1.17%) 300 1.56 0 0 5,140 5,490 4,790
16/10/2025 5,140 0.09 (1.78%) 8,600 43.43 0 0 5,050 5,400 4,700
15/10/2025 5,050 -0.01 (-0.2%) 9,100 46.08 0 0 5,060 5,410 4,710
14/10/2025 5,060 -0.14 (-2.69%) 8,200 41.69 0 0 5,200 5,560 4,840
13/10/2025 5,200 0.1 (1.96%) 16,100 82.9 0 0 5,100 5,450 4,750
10/10/2025 5,100 -0.09 (-1.73%) 5,500 28.32 0 0 5,190 5,550 4,830
09/10/2025 5,190 0.1 (1.96%) 3,700 19.19 0 0 5,090 5,440 4,740
08/10/2025 5,090 -0.05 (-0.97%) 4,900 24.89 0 0 5,140 5,490 4,790
07/10/2025 5,140 -0.01 (-0.19%) 1,300 6.59 0 0 5,150 5,510 4,790
06/10/2025 5,150 -0.01 (-0.19%) 5,300 26.71 0 0 5,160 5,520 4,800
03/10/2025 5,160 0.06 (1.18%) 8,700 45.01 0 0 5,100 5,450 4,750
02/10/2025 5,100 -0.06 (-1.16%) 12,000 61.2 0 0 5,160 5,520 4,800
01/10/2025 5,160 -0.01 (-0.19%) 3,600 18.19 0 0 5,170 5,530 4,810
30/09/2025 5,170 0 (0%) 1,200 6.2 0 0 5,170 5,530 4,810
29/09/2025 5,170 0.06 (1.17%) 7,600 38.96 0 0 5,110 5,460 4,760
26/09/2025 5,110 0 (0%) 400 2.04 0 0 5,110 5,460 4,760
25/09/2025 5,110 0.01 (0.2%) 6,500 33.21 0 0 5,100 5,450 4,750
24/09/2025 5,100 -0.04 (-0.78%) 26,300 134.08 0 0 5,140 5,490 4,790
23/09/2025 5,140 0.04 (0.78%) 7,100 36.12 0 0 5,100 5,450 4,750
22/09/2025 5,100 -0.08 (-1.54%) 34,700 176.87 0 0 5,180 5,540 4,820
19/09/2025 5,180 0.08 (1.57%) 300 1.52 0 0 5,100 5,450 4,750
18/09/2025 5,100 -0.05 (-0.97%) 5,300 27.05 0 0 5,150 5,510 4,790
17/09/2025 5,150 0.04 (0.78%) 6,700 34.51 0 0 5,110 5,460 4,760
16/09/2025 5,110 -0.07 (-1.35%) 3,600 18.36 0 0 5,180 5,540 4,820
15/09/2025 5,180 -0.02 (-0.38%) 7,200 37.23 0 0 5,200 5,560 4,840
12/09/2025 5,200 0.11 (2.16%) 5,400 27.53 0 0 5,090 5,440 4,740
11/09/2025 5,090 0 (0%) 1,200 6.1 0 0 5,090 5,440 4,740
10/09/2025 5,090 -0.06 (-1.17%) 5,800 29.58 0 0 5,150 5,510 4,790
09/09/2025 5,150 -0.01 (-0.19%) 8,600 44.22 0 0 5,160 5,520 4,800
08/09/2025 5,160 -0.09 (-1.71%) 11,500 59.84 0 0 5,250 5,610 4,890
05/09/2025 5,250 0.05 (0.96%) 6,100 31.89 0 0 5,200 5,560 4,840
04/09/2025 5,200 -0.04 (-0.76%) 9,800 51.17 0 0 5,240 5,600 4,880
03/09/2025 5,240 0.18 (3.56%) 17,200 87.42 0 0 5,060 5,410 4,710
29/08/2025 5,060 0 (0%) 47,800 241.37 0 0 5,060 5,410 4,710
28/08/2025 5,060 0 (0%) 0 0 0 0 5,060 5,410 4,710
27/08/2025 5,060 0 (0%) 8,300 41.66 0 0 5,060 5,410 4,710

Dữ liệu lịch sử - BSC

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