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 4,190 0 (0%) 600 2.51 0 0 4,190 4,480 3,900
26/02/2026 4,190 0 (0%) 28,600 119.28 0 0 4,190 4,480 3,900
25/02/2026 4,190 -0.1 (-2.33%) 89,500 368.63 0 0 4,290 4,590 3,990
24/02/2026 4,290 0 (0%) 30,200 129.6 0 0 4,290 4,590 3,990
23/02/2026 4,290 0.03 (0.7%) 49,600 211.8 0 0 4,260 4,550 3,970
16/02/2026 4,260 0 (0%) 0 0 0 0 4,260 0 0
13/02/2026 4,260 0.16 (3.9%) 11,500 48.14 0 0 4,100 4,380 3,820
12/02/2026 4,100 -0.19 (-4.43%) 12,200 50.3 0 0 4,290 4,590 3,990
11/02/2026 4,290 0.02 (0.47%) 22,200 94.9 0 0 4,270 4,560 3,980
10/02/2026 4,270 -0.02 (-0.47%) 15,100 64.32 0 0 4,290 4,590 3,990
09/02/2026 4,290 0 (0%) 48,400 206.35 0 0 4,290 4,590 3,990
06/02/2026 4,290 0 (0%) 5,700 24.48 0 0 4,290 4,590 3,990
05/02/2026 4,290 -0.06 (-1.38%) 2,000 8.59 0 0 4,350 4,650 4,050
04/02/2026 4,350 0.02 (0.46%) 15,900 68.92 0 0 4,330 4,630 4,030
03/02/2026 4,330 0.03 (0.7%) 40,400 173.45 0 0 4,300 4,600 4,000
02/02/2026 4,300 -0.1 (-2.27%) 68,300 295.91 0 0 4,400 4,700 4,100
30/01/2026 4,400 0.02 (0.46%) 24,000 104.94 0 0 4,380 4,680 4,080
29/01/2026 4,380 0 (0%) 16,800 72.26 0 0 4,380 4,680 4,080
28/01/2026 4,380 -0.02 (-0.45%) 25,000 108.27 0 0 4,400 4,700 4,100
27/01/2026 4,400 0 (0%) 20,600 88.95 0 0 4,400 4,700 4,100
26/01/2026 4,400 0 (0%) 24,500 106.91 0 0 4,400 4,700 4,100
23/01/2026 4,400 0 (0%) 20,000 87.88 0 0 4,400 4,700 4,100
22/01/2026 4,400 0.01 (0.23%) 105,800 455.78 0 0 4,390 4,690 4,090
21/01/2026 4,390 -0.04 (-0.9%) 38,800 167.47 0 0 4,430 4,740 4,120
20/01/2026 4,430 0.01 (0.23%) 48,000 210.16 0 0 4,420 4,720 4,120
19/01/2026 4,420 0 (0%) 62,000 274.05 0 0 4,420 4,720 4,120
16/01/2026 4,420 0.06 (1.38%) 52,300 230.1 0 0 4,360 4,660 4,060
15/01/2026 4,360 0 (0%) 79,200 342.22 0 0 4,360 4,660 4,060
14/01/2026 4,360 0.01 (0.23%) 52,200 227.05 0 0 4,350 4,650 4,050
13/01/2026 4,350 -0.11 (-2.47%) 65,500 288.95 0 0 4,460 4,770 4,150
12/01/2026 4,460 0.01 (0.22%) 111,700 486.51 0 0 4,450 4,760 4,140
09/01/2026 4,450 -0.1 (-2.2%) 72,700 323.65 0 0 4,550 4,860 4,240
08/01/2026 4,550 0.05 (1.11%) 44,100 199.43 0 0 4,500 4,810 4,190
07/01/2026 4,500 0.02 (0.45%) 17,400 78.14 0 0 4,480 4,790 4,170
06/01/2026 4,480 0 (0%) 12,200 54.62 0 0 4,480 4,790 4,170
05/01/2026 4,480 -0.05 (-1.1%) 24,100 107.05 0 0 4,530 4,840 4,220
31/12/2025 4,530 0.02 (0.44%) 34,500 155.84 0 0 4,510 4,820 4,200
30/12/2025 4,510 0 (0%) 30,500 137.44 0 0 4,510 4,820 4,200
29/12/2025 4,510 -0.09 (-1.96%) 88,100 400.47 0 0 4,600 4,920 4,280
26/12/2025 4,600 0.02 (0.44%) 51,300 232.8 0 0 4,580 4,900 4,260
25/12/2025 4,580 0.03 (0.66%) 11,900 54.77 0 0 4,550 4,860 4,240
24/12/2025 4,550 -0.19 (-4.01%) 49,000 224.96 0 0 4,740 5,070 4,410
23/12/2025 4,740 -0.01 (-0.21%) 48,200 223.99 0 0 4,750 5,080 4,420
22/12/2025 4,750 0.02 (0.42%) 107,000 498.48 0 0 4,730 5,060 4,400
19/12/2025 4,730 -0.1 (-2.07%) 164,000 768.6 0 0 4,830 5,160 4,500
18/12/2025 4,830 0 (0%) 20,800 100.21 0 0 4,830 5,160 4,500
17/12/2025 4,830 -0.01 (-0.21%) 9,900 47.7 0 0 4,840 5,170 4,510
16/12/2025 4,840 0.03 (0.62%) 16,100 77.04 0 0 4,810 5,140 4,480
15/12/2025 4,810 0.1 (2.12%) 15,600 74.25 0 0 4,710 5,030 4,390
12/12/2025 4,710 0.11 (2.39%) 36,400 174.77 0 0 4,600 4,920 4,280
11/12/2025 4,600 -0.33 (-6.69%) 47,000 222.34 0 0 4,930 5,270 4,590
10/12/2025 4,930 0.01 (0.2%) 26,400 129.73 0 0 4,920 5,260 4,580
09/12/2025 4,920 0 (0%) 47,000 229.02 0 0 4,920 5,260 4,580
08/12/2025 4,920 0.07 (1.44%) 23,200 113.36 0 0 4,850 5,180 4,520
05/12/2025 4,850 -0.1 (-2.02%) 117,600 581.77 0 0 4,950 5,290 4,610
04/12/2025 4,950 0 (0%) 184,900 911.06 0 0 4,950 5,290 4,610
03/12/2025 4,950 0.06 (1.23%) 108,200 532.11 0 0 4,890 5,230 4,550
02/12/2025 4,890 0.01 (0.2%) 41,200 201.14 0 0 4,880 5,220 4,540
01/12/2025 4,880 0.03 (0.62%) 63,200 307.04 0 0 4,850 5,180 4,520
28/11/2025 4,850 -0.03 (-0.61%) 23,200 112.86 0 0 4,880 5,220 4,540
27/11/2025 4,880 -0.03 (-0.61%) 26,400 129.53 0 0 4,910 5,250 4,570
26/11/2025 4,910 0.05 (1.03%) 17,000 83.06 0 0 4,860 5,200 4,520
25/11/2025 4,860 -0.02 (-0.41%) 24,100 117.21 0 0 4,880 5,220 4,540
24/11/2025 4,880 0.01 (0.21%) 17,800 87.36 0 0 4,870 5,210 4,530
21/11/2025 4,870 -0.03 (-0.61%) 62,900 310.29 0 0 4,900 5,240 4,560
20/11/2025 4,900 -0.07 (-1.41%) 40,800 201.13 0 0 4,970 5,310 4,630
19/11/2025 4,970 0.03 (0.61%) 327,700 1,610.03 0 0 4,940 5,280 4,600
18/11/2025 4,940 0.03 (0.61%) 16,100 79.23 0 0 4,910 5,250 4,570
17/11/2025 4,910 -0.04 (-0.81%) 13,900 68.09 0 0 4,950 5,290 4,610
14/11/2025 4,950 0 (0%) 72,500 359.21 0 0 4,950 5,290 4,610
13/11/2025 4,950 -0.01 (-0.2%) 20,000 99. 0 0 4,960 5,300 4,620
12/11/2025 4,960 -0.01 (-0.2%) 72,000 359.83 0 0 4,970 5,310 4,630
11/11/2025 4,970 0.04 (0.81%) 3,500 17.13 0 0 4,930 5,270 4,590
10/11/2025 4,930 -0.02 (-0.4%) 34,700 173.01 0 0 4,950 5,290 4,610
07/11/2025 4,950 -0.13 (-2.56%) 25,300 126.29 0 0 5,080 5,430 4,730
06/11/2025 5,080 -0.02 (-0.39%) 4,700 23.33 0 0 5,100 5,450 4,750
05/11/2025 5,100 0 (0%) 20,800 104.38 0 0 5,100 5,450 4,750
04/11/2025 5,100 0.1 (2%) 40,400 200.42 0 0 5,000 5,350 4,650
03/11/2025 5,000 0 (0%) 62,000 309.49 0 0 5,000 5,350 4,650
31/10/2025 5,000 -0.22 (-4.21%) 92,200 465.52 0 0 5,220 5,580 4,860
30/10/2025 5,220 0.09 (1.75%) 111,500 583.47 0 0 5,130 5,480 4,780
29/10/2025 5,130 0.33 (6.88%) 246,200 1,255.69 0 0 4,800 5,130 4,470
28/10/2025 4,800 0 (0%) 43,300 207.77 0 0 4,800 5,130 4,470
27/10/2025 4,800 0 (0%) 14,800 70.28 0 0 4,800 5,130 4,470
24/10/2025 4,800 -0.06 (-1.23%) 57,200 273.43 0 0 4,860 5,200 4,520
23/10/2025 4,860 0 (0%) 21,600 103.71 0 0 4,860 5,200 4,520
22/10/2025 4,860 0.06 (1.25%) 15,400 74.1 0 0 4,800 5,130 4,470
21/10/2025 4,800 0.11 (2.35%) 81,600 384.94 0 0 4,690 5,010 4,370
20/10/2025 4,690 -0.31 (-6.2%) 113,200 545.39 0 0 5,000 5,350 4,650
17/10/2025 5,000 -0.05 (-0.99%) 182,300 909.12 0 0 5,050 5,400 4,700
16/10/2025 5,050 0 (0%) 121,300 608.47 0 0 5,050 5,400 4,700
15/10/2025 5,050 -0.05 (-0.98%) 98,300 496.9 0 0 5,100 5,450 4,750
14/10/2025 5,100 -0.19 (-3.59%) 357,800 1,835.36 0 0 5,290 5,660 4,920
13/10/2025 5,290 -0.1 (-1.86%) 117,300 619.61 0 0 5,390 5,760 5,020
10/10/2025 5,390 -0.01 (-0.19%) 139,500 746.13 0 0 5,400 5,770 5,030
09/10/2025 5,400 -0.01 (-0.18%) 25,200 135.45 0 0 5,410 5,780 5,040
08/10/2025 5,410 -0.01 (-0.18%) 70,400 375.88 0 0 5,420 5,790 5,050
07/10/2025 5,420 -0.04 (-0.73%) 117,100 634.36 0 0 5,460 5,840 5,080
06/10/2025 5,460 0.04 (0.74%) 64,500 353.73 0 0 5,420 5,790 5,050
03/10/2025 5,420 0 (0%) 69,200 373.67 0 0 5,420 5,790 5,050
02/10/2025 5,420 -0.08 (-1.45%) 54,600 296.54 0 0 5,500 5,880 5,120
01/10/2025 5,500 0.02 (0.36%) 38,300 209.27 0 0 5,480 5,860 5,100
30/09/2025 5,480 0.01 (0.18%) 66,300 361.12 0 0 5,470 5,850 5,090
29/09/2025 5,470 -0.03 (-0.55%) 38,000 208.57 0 0 5,500 5,880 5,120
26/09/2025 5,500 0.05 (0.92%) 84,700 464.09 0 0 5,450 5,830 5,070
25/09/2025 5,450 0.05 (0.93%) 83,900 459.16 0 0 5,400 5,770 5,030
24/09/2025 5,400 -0.06 (-1.1%) 80,200 433.84 0 0 5,460 5,840 5,080
23/09/2025 5,460 -0.01 (-0.18%) 34,200 187.18 0 0 5,470 5,850 5,090
22/09/2025 5,470 -0.07 (-1.26%) 93,000 511.61 0 0 5,540 5,920 5,160
19/09/2025 5,540 0 (0%) 50,100 275.94 0 0 5,540 5,920 5,160
18/09/2025 5,540 0.04 (0.73%) 91,200 501.23 0 0 5,500 5,880 5,120
17/09/2025 5,500 -0.06 (-1.08%) 65,300 362.43 0 0 5,560 5,940 5,180
16/09/2025 5,560 0.03 (0.54%) 49,200 273.74 0 0 5,530 5,910 5,150
15/09/2025 5,530 0 (0%) 64,900 359.5 0 0 5,530 5,910 5,150
12/09/2025 5,530 0 (0%) 58,500 325.39 0 0 5,530 5,910 5,150
11/09/2025 5,530 -0.04 (-0.72%) 83,400 454.2 0 0 5,570 5,950 5,190
10/09/2025 5,570 -0.01 (-0.18%) 43,700 242.93 0 0 5,580 5,970 5,190
09/09/2025 5,580 0.13 (2.39%) 148,600 818.67 0 0 5,450 5,830 5,070
08/09/2025 5,450 -0.17 (-3.02%) 269,400 1,483.31 0 0 5,620 6,010 5,230
05/09/2025 5,620 -0.04 (-0.71%) 243,200 1,372.89 0 0 5,660 6,050 5,270
04/09/2025 5,660 -0.18 (-3.08%) 293,500 1,670.38 0 0 5,840 6,240 5,440
03/09/2025 5,840 0.08 (1.39%) 111,400 647.28 0 0 5,760 6,160 5,360
29/08/2025 5,760 0.09 (1.59%) 323,000 1,837.74 0 0 5,670 6,060 5,280
28/08/2025 5,670 -0.01 (-0.18%) 97,400 551.15 0 0 5,680 6,070 5,290
27/08/2025 5,680 0 (0%) 112,600 638.5 0 0 5,680 6,070 5,290

Dữ liệu lịch sử - BSC

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