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 3,900 0 (0%) 0 0 0 0 3,900 0 0
08/09/2026 3,900 0 (0%) 0 0 0 0 3,900 4,200 3,600
07/09/2026 3,900 0 (0%) 0 0 0 0 3,900 4,200 3,600
04/09/2026 3,900 0.1 (2.63%) 2,100 7.84 0 0 3,800 4,100 3,500
03/09/2026 3,800 -0.1 (-2.56%) 1,000 3.8 0 0 3,900 4,200 3,600
28/08/2026 3,900 -0.2 (-4.88%) 100 0.39 0 0 4,100 4,500 3,700
27/08/2026 4,100 0 (0%) 500 1.97 0 0 4,100 4,500 3,700
26/08/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
25/08/2026 4,100 0.2 (5.13%) 1,107 4.59 0 0 3,900 4,200 3,600
24/08/2026 3,900 0 (0%) 300 1.16 0 0 3,900 4,200 3,600
21/08/2026 3,900 0 (0%) 2,000 7.5 0 0 3,900 4,200 3,600
20/08/2026 3,900 0 (0%) 200 0.77 0 0 3,900 4,200 3,600
19/08/2026 3,900 0.1 (2.63%) 10,100 37.39 0 0 3,800 4,100 3,500
18/08/2026 3,800 0.1 (2.7%) 2,953 10.94 0 0 3,700 4,000 3,400
17/08/2026 3,700 -0.2 (-5.13%) 5,600 20.96 0 0 3,900 4,200 3,600
14/08/2026 3,900 0.1 (2.63%) 100 0.39 0 0 3,800 4,100 3,500
13/08/2026 3,800 -0.1 (-2.56%) 2,100 7.99 0 0 3,900 4,200 3,600
12/08/2026 3,900 0 (0%) 100 0.39 0 0 3,900 4,200 3,600
11/08/2026 3,900 0 (0%) 21,800 80.7 0 0 3,900 4,200 3,600
10/08/2026 3,900 0 (0%) 1,100 4.27 0 0 3,900 4,200 3,600
07/08/2026 3,900 0.2 (5.41%) 4,300 16.55 0 0 3,700 4,000 3,400
06/08/2026 3,700 -0.1 (-2.63%) 900 3.36 0 0 3,800 4,100 3,500
05/08/2026 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
04/08/2026 3,800 0 (0%) 100 0.38 0 0 3,800 4,100 3,500
03/08/2026 3,800 0.1 (2.7%) 2,100 7.78 0 0 3,700 4,000 3,400
31/07/2026 3,700 0 (0%) 321 1.17 0 0 3,700 4,000 3,400
30/07/2026 3,700 0 (0%) 5 0.02 0 0 3,700 4,000 3,400
29/07/2026 3,700 0.1 (2.78%) 5,800 20.9 0 0 3,600 3,900 3,300
28/07/2026 3,600 -0.2 (-5.26%) 224 0.81 0 0 3,800 4,100 3,500
27/07/2026 3,800 0 (0%) 341 1.27 0 0 3,800 4,100 3,500
24/07/2026 3,800 0 (0%) 400 1.49 0 0 3,800 4,100 3,500
23/07/2026 3,800 0.2 (5.56%) 10,207 38. 0 0 3,600 3,900 3,300
22/07/2026 3,600 -0.1 (-2.7%) 3,794 13.98 0 0 3,700 4,000 3,400
21/07/2026 3,700 -0.1 (-2.63%) 2,511 9.22 0 0 3,800 4,100 3,500
20/07/2026 3,800 -0.3 (-7.32%) 5,401 20.17 0 0 4,100 4,500 3,700
17/07/2026 4,100 0 (0%) 206 0.83 0 0 4,100 4,500 3,700
16/07/2026 4,100 0 (0%) 283 1.14 0 0 4,100 4,500 3,700
15/07/2026 4,100 0 (0%) 545 2.17 0 0 4,100 4,500 3,700
14/07/2026 4,100 0.2 (5.13%) 4,612 18.84 0 0 3,900 4,200 3,600
13/07/2026 3,900 0 (0%) 4,100 15.59 0 0 3,900 4,200 3,600
10/07/2026 3,900 0.1 (2.63%) 2,222 8.48 0 0 3,800 4,100 3,500
09/07/2026 3,800 0.1 (2.7%) 3,819 14.23 0 0 3,700 4,000 3,400
08/07/2026 3,700 0 (0%) 13,318 49.34 0 0 3,700 4,000 3,400
07/07/2026 3,700 -0.2 (-5.13%) 5,300 20.05 0 0 3,900 4,200 3,600
06/07/2026 3,900 -0.2 (-4.88%) 11,636 45.54 0 0 4,100 4,500 3,700
03/07/2026 4,100 0.2 (5.13%) 6,330 25.33 0 0 3,900 4,200 3,600
02/07/2026 3,900 -0.2 (-4.88%) 1,700 6.79 0 0 4,100 4,500 3,700
01/07/2026 4,100 0 (0%) 39,900 156.42 0 0 4,100 4,500 3,700
30/06/2026 4,100 0 (0%) 60,476 235.47 0 0 4,100 4,500 3,700
29/06/2026 4,100 0.1 (2.5%) 1,945 7.78 0 0 4,000 4,400 3,600
26/06/2026 4,000 -0.1 (-2.44%) 1,100 4.4 0 0 4,100 4,500 3,700
25/06/2026 4,100 0 (0%) 1,000 4.1 0 0 4,100 4,500 3,700
24/06/2026 4,100 0 (0%) 10 0.04 0 0 4,100 4,500 3,700
23/06/2026 4,100 0 (0%) 902 3.62 0 0 4,100 4,500 3,700
22/06/2026 4,100 0.1 (2.5%) 4,400 17.3 0 0 4,000 4,400 3,600
19/06/2026 4,000 -0.2 (-4.76%) 100 0.4 0 0 4,200 4,600 3,800
18/06/2026 4,200 0 (0%) 1 0. 0 0 4,200 4,600 3,800
17/06/2026 4,200 0.2 (5%) 310 1.28 0 0 4,000 4,400 3,600
16/06/2026 4,000 -0.1 (-2.44%) 2,000 8 0 0 4,100 4,500 3,700
15/06/2026 4,100 0 (0%) 3,964 16.22 0 0 4,100 4,500 3,700
12/06/2026 4,100 0 (0%) 40 0.16 0 0 4,100 4,500 3,700
11/06/2026 4,100 -0.1 (-2.38%) 133 0.55 0 0 4,200 4,600 3,800
10/06/2026 4,200 0 (0%) 18 0.08 0 0 4,200 4,600 3,800
09/06/2026 4,200 0.2 (5%) 1,715 6.88 0 0 4,000 4,400 3,600
08/06/2026 4,000 0 (0%) 1,712 6.85 0 0 4,000 4,400 3,600
05/06/2026 4,000 -0.2 (-4.76%) 10,500 41.14 0 0 4,200 4,600 3,800
04/06/2026 4,200 0 (0%) 530 2.11 0 0 4,200 4,600 3,800
03/06/2026 4,200 0.1 (2.44%) 102 0.43 0 0 4,100 4,500 3,700
02/06/2026 4,100 0 (0%) 3,200 12.83 0 0 4,100 4,500 3,700
01/06/2026 4,100 0 (0%) 446 1.79 0 0 4,100 4,500 3,700
29/05/2026 4,100 0.1 (2.5%) 200 0.8 0 0 4,000 4,400 3,600
28/05/2026 4,000 -0.2 (-4.76%) 2,000 8 0 0 4,200 4,600 3,800
27/05/2026 4,200 0 (0%) 400 1.62 0 0 4,200 4,600 3,800
26/05/2026 4,200 0 (0%) 900 3.62 0 0 4,200 4,600 3,800
25/05/2026 4,200 0 (0%) 2,310 9.46 0 0 4,200 4,600 3,800
22/05/2026 4,200 0.1 (2.44%) 3,100 12.72 0 0 4,100 4,500 3,700
21/05/2026 4,100 -0.1 (-2.38%) 8,900 35.76 0 0 4,200 4,600 3,800
20/05/2026 4,200 0 (0%) 3,808 15.32 0 0 4,200 4,600 3,800
19/05/2026 4,200 0 (0%) 7,030 28.93 0 0 4,200 4,600 3,800
18/05/2026 4,200 -0.3 (-6.67%) 1,002 4.25 0 0 4,500 4,900 4,100
15/05/2026 4,500 0.1 (2.27%) 8,906 38.1 0 0 4,400 4,800 4,000
14/05/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
13/05/2026 4,400 0.1 (2.33%) 106 0.46 0 0 4,300 4,700 3,900
12/05/2026 4,300 0.2 (4.88%) 4,627 18.96 0 0 4,100 4,500 3,700
11/05/2026 4,100 -0.2 (-4.65%) 4,733 19.58 0 0 4,300 4,700 3,900
08/05/2026 4,300 0 (0%) 674 2.85 0 0 4,300 4,700 3,900
07/05/2026 4,300 0 (0%) 8,201 34.13 0 0 4,300 4,700 3,900
06/05/2026 4,300 0 (0%) 31 0.14 0 0 4,300 4,700 3,900
05/05/2026 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
04/05/2026 4,300 -0.1 (-2.27%) 12,600 52.93 0 0 4,400 4,800 4,000
29/04/2026 4,400 -0.1 (-2.22%) 14,198 59.55 0 0 4,500 4,900 4,100
28/04/2026 4,500 0 (0%) 618 2.76 0 0 4,500 4,900 4,100
24/04/2026 4,500 0 (0%) 900 3.84 0 0 4,500 4,900 4,100
23/04/2026 4,500 0 (0%) 6,474 28.9 0 0 4,500 4,900 4,100
22/04/2026 4,500 0 (0%) 200 0.89 0 0 4,500 4,900 4,100
21/04/2026 4,500 0 (0%) 900 3.9 0 0 4,500 4,900 4,100
20/04/2026 4,500 0.1 (2.27%) 15,302 67.23 0 0 4,400 4,800 4,000
17/04/2026 4,400 0 (0%) 12,600 52.16 0 0 4,400 4,800 4,000
16/04/2026 4,400 -0.1 (-2.22%) 6,131 26.37 0 0 4,500 4,900 4,100
15/04/2026 4,500 0 (0%) 900 4.04 0 0 4,500 4,900 4,100
14/04/2026 4,500 0 (0%) 125 0.56 0 0 4,500 4,900 4,100
13/04/2026 4,500 0 (0%) 6,200 27.37 0 0 4,500 4,900 4,100
10/04/2026 4,500 -0.1 (-2.17%) 2,908 12.88 0 0 4,600 5,000 4,200
09/04/2026 4,600 0 (0%) 600 2.72 0 0 4,600 5,000 4,200
08/04/2026 4,600 0.2 (4.55%) 23,530 106.35 0 0 4,400 4,800 4,000
07/04/2026 4,400 0 (0%) 9,301 40.28 0 0 4,400 4,800 4,000
06/04/2026 4,400 0.1 (2.33%) 2,004 8.81 0 0 4,300 4,700 3,900
03/04/2026 4,300 -0.1 (-2.27%) 10,300 44.58 0 0 4,400 4,800 4,000
02/04/2026 4,400 -0.1 (-2.22%) 10,226 45.02 0 0 4,500 4,900 4,100
01/04/2026 4,500 -0.1 (-2.17%) 26,417 119.73 0 0 4,600 5,000 4,200
31/03/2026 4,600 0 (0%) 15,329 68.1 0 0 4,600 5,000 4,200
30/03/2026 4,600 0.1 (2.22%) 31,367 140.49 0 0 4,500 4,900 4,100
27/03/2026 4,500 0 (0%) 6,471 29.25 0 0 4,500 4,900 4,100
26/03/2026 4,500 -0.1 (-2.17%) 29,102 131.27 0 0 4,600 5,000 4,200
25/03/2026 4,600 -0.4 (-8%) 231,008 1,043.58 0 0 5,000 5,500 4,500
24/03/2026 5,000 0.1 (2.04%) 8,562 40.22 0 0 4,900 5,300 4,500
23/03/2026 4,900 -0.5 (-9.26%) 44,848 223.47 0 0 5,400 5,900 4,900
20/03/2026 5,400 0.4 (8%) 59,880 314.89 0 0 5,000 5,500 4,500
19/03/2026 5,000 0.2 (4.17%) 90,700 427.38 0 0 4,800 5,200 4,400
18/03/2026 4,800 -0.2 (-4%) 3,511 16.86 0 0 5,000 5,500 4,500
17/03/2026 5,000 0.2 (4.17%) 1,410 7.04 0 0 4,800 5,200 4,400
16/03/2026 4,800 0 (0%) 11,500 53.02 0 0 4,800 5,200 4,400
13/03/2026 4,800 -0.1 (-2.04%) 17,284 83.27 0 0 4,900 5,300 4,500
12/03/2026 4,900 0.1 (2.08%) 9,800 46.64 0 0 4,800 5,200 4,400
11/03/2026 4,800 0 (0%) 3,300 15.22 0 0 4,800 5,200 4,400
10/03/2026 4,800 0.3 (6.67%) 3,814 16.82 0 0 4,500 4,900 4,100
09/03/2026 4,500 -0.5 (-10%) 31,701 143.74 0 0 5,000 5,500 4,500

Dữ liệu lịch sử - BSC

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