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
18/03/2026 3,300 0 (0%) 217,000 709.4 0 0 3,300 3,700 2,900
17/03/2026 3,300 0 (0%) 1,000,472 3,297.97 0 0 3,300 3,700 2,900
16/03/2026 3,300 0 (0%) 540,875 1,766.42 0 0 3,300 3,700 2,900
13/03/2026 3,300 -0.1 (-2.94%) 1,017,596 3,388.85 0 0 3,400 3,900 2,900
12/03/2026 3,500 0.2 (6.06%) 753,715 2,559.89 0 0 3,300 3,700 2,900
11/03/2026 3,400 0.1 (3.03%) 935,355 3,075.57 0 0 3,300 3,700 2,900
10/03/2026 3,300 0 (0%) 918,913 3,029.92 0 0 3,300 3,700 2,900
09/03/2026 3,200 -0.2 (-5.88%) 2,394,263 7,910.53 0 0 3,400 3,900 2,900
06/03/2026 3,400 -0.1 (-2.86%) 769,800 2,596.76 0 0 3,500 4,000 3,000
05/03/2026 3,500 -0.3 (-7.89%) 2,300,799 8,008.93 0 0 3,800 4,300 3,300
04/03/2026 3,800 0.3 (8.57%) 3,875,419 14,610.18 0 0 3,500 4,000 3,000
03/03/2026 3,600 0.4 (12.5%) 4,818,488 16,784.76 0 0 3,200 3,600 2,800
02/03/2026 3,300 0 (0%) 942,938 3,032.14 0 0 3,300 3,700 2,900
27/02/2026 3,300 0 (0%) 625,222 2,063.44 0 0 3,300 3,700 2,900
26/02/2026 3,300 0.1 (3.13%) 800,521 2,643.36 0 0 3,200 3,600 2,800
25/02/2026 3,200 -0.1 (-3.03%) 532,035 1,708.09 0 0 3,300 3,700 2,900
24/02/2026 3,200 -0.1 (-3.03%) 274,379 904. 0 0 3,300 3,700 2,900
23/02/2026 3,300 0 (0%) 735,576 2,429.26 0 0 3,300 3,700 2,900
13/02/2026 3,300 0.1 (3.13%) 260,781 849.58 0 0 3,200 3,600 2,800
12/02/2026 3,200 -0.1 (-3.03%) 265,922 857.31 0 0 3,300 3,700 2,900
11/02/2026 3,200 -0.1 (-3.03%) 278,278 915.29 0 0 3,300 3,700 2,900
10/02/2026 3,300 0 (0%) 256,315 844.83 0 0 3,300 3,700 2,900
09/02/2026 3,400 0.1 (3.03%) 268,131 885. 0 0 3,300 3,700 2,900
06/02/2026 3,300 0 (0%) 1,015,148 3,350.2 0 0 3,300 3,700 2,900
05/02/2026 3,400 0 (0%) 273,116 910.71 0 0 3,400 3,900 2,900
04/02/2026 3,400 0 (0%) 224,502 752.51 0 0 3,400 3,900 2,900
03/02/2026 3,300 -0.1 (-2.94%) 338,300 1,143.07 0 0 3,400 3,900 2,900
02/02/2026 3,400 0 (0%) 954,243 3,261.68 0 0 3,400 3,900 2,900
30/01/2026 3,500 0.1 (2.94%) 313,410 1,071.94 0 0 3,400 3,900 2,900
29/01/2026 3,500 0.1 (2.94%) 874,898 2,980.52 0 0 3,400 3,900 2,900
28/01/2026 3,400 0.1 (3.03%) 297,800 1,001.59 0 0 3,300 3,700 2,900
27/01/2026 3,400 0 (0%) 571,157 1,900.88 0 0 3,400 3,900 2,900
26/01/2026 3,400 -0.1 (-2.86%) 2,131,164 7,228.25 0 0 3,500 4,000 3,000
23/01/2026 3,400 -0.1 (-2.86%) 525,000 1,817.59 0 0 3,500 4,000 3,000
22/01/2026 3,500 0 (0%) 842,682 2,920.84 0 0 3,500 4,000 3,000
21/01/2026 3,500 -0.1 (-2.78%) 1,069,048 3,742.11 0 0 3,600 4,100 3,100
20/01/2026 3,600 0.1 (2.86%) 421,031 1,503.92 0 0 3,500 4,000 3,000
19/01/2026 3,600 0.1 (2.86%) 628,630 2,214.59 0 0 3,500 4,000 3,000
16/01/2026 3,600 0 (0%) 502,930 1,769.23 0 0 3,600 4,100 3,100
15/01/2026 3,600 0.1 (2.86%) 1,343,935 4,838.27 0 0 3,500 4,000 3,000
14/01/2026 3,600 0.1 (2.86%) 569,961 1,993.94 0 0 3,500 4,000 3,000
13/01/2026 3,400 -0.1 (-2.86%) 594,664 2,079.17 0 0 3,500 4,000 3,000
12/01/2026 3,600 0.1 (2.86%) 784,841 2,728.16 0 0 3,500 4,000 3,000
09/01/2026 3,500 0 (0%) 617,047 2,161.96 0 0 3,500 4,000 3,000
08/01/2026 3,600 0.1 (2.86%) 1,053,976 3,691.44 0 0 3,500 4,000 3,000
07/01/2026 3,600 0.1 (2.86%) 399,847 1,401.53 0 0 3,500 4,000 3,000
06/01/2026 3,500 0 (0%) 428,377 1,496.87 0 0 3,500 4,000 3,000
05/01/2026 3,500 0 (0%) 635,966 2,229.95 0 0 3,500 4,000 3,000
31/12/2025 3,600 0.1 (2.86%) 457,236 1,603.86 0 0 3,500 4,000 3,000
30/12/2025 3,500 0 (0%) 249,632 873.73 0 0 3,500 4,000 3,000
29/12/2025 3,500 0 (0%) 679,177 2,380.07 0 0 3,500 4,000 3,000
26/12/2025 3,500 -0.1 (-2.78%) 739,942 2,621.39 0 0 3,600 4,100 3,100
25/12/2025 3,600 0.1 (2.86%) 1,357,979 4,891.13 0 0 3,500 4,000 3,000
24/12/2025 3,600 0.1 (2.86%) 397,709 1,396.01 0 0 3,500 4,000 3,000
23/12/2025 3,500 0 (0%) 511,985 1,796.07 0 0 3,500 4,000 3,000
22/12/2025 3,500 0 (0%) 338,546 1,189.98 0 0 3,500 4,000 3,000
19/12/2025 3,600 0.1 (2.86%) 1,323,900 4,633.93 0 0 3,500 4,000 3,000
18/12/2025 3,600 0 (0%) 330,249 1,156.52 0 0 3,600 4,100 3,100
17/12/2025 3,600 0 (0%) 275,004 985.74 0 0 3,600 4,100 3,100
16/12/2025 3,600 0.1 (2.86%) 376,389 1,336.28 0 0 3,500 4,000 3,000
15/12/2025 3,600 0.1 (2.86%) 689,953 2,414.7 0 0 3,500 4,000 3,000
12/12/2025 3,500 -0.1 (-2.78%) 2,001,596 7,073.15 0 0 3,600 4,100 3,100
11/12/2025 3,600 0 (0%) 1,043,340 3,756.07 0 0 3,600 4,100 3,100
10/12/2025 3,600 0 (0%) 227,701 823.44 0 0 3,600 4,100 3,100
09/12/2025 3,700 0 (0%) 1,309,285 4,743.91 0 0 3,700 4,200 3,200
08/12/2025 3,700 -0.2 (-5.13%) 1,196,276 4,459.08 0 0 3,900 4,400 3,400
05/12/2025 3,800 0.1 (2.7%) 3,243,170 12,607.43 0 0 3,700 4,200 3,200
04/12/2025 3,800 0.2 (5.56%) 1,400,540 5,184.41 0 0 3,600 4,100 3,100
03/12/2025 3,600 0 (0%) 654,486 2,356.62 0 0 3,600 4,100 3,100
02/12/2025 3,700 0.1 (2.78%) 733,235 2,640.32 0 0 3,600 4,100 3,100
01/12/2025 3,700 0.1 (2.78%) 516,346 1,863.2 0 0 3,600 4,100 3,100
28/11/2025 3,700 0.1 (2.78%) 1,009,816 3,640.93 0 0 3,600 4,100 3,100
27/11/2025 3,600 0 (0%) 279,974 1,008.81 0 0 3,600 4,100 3,100
26/11/2025 3,700 0 (0%) 488,151 1,766.35 0 0 3,700 4,200 3,200
25/11/2025 3,700 0 (0%) 846,121 3,131.72 0 0 3,700 4,200 3,200
24/11/2025 3,700 0.1 (2.78%) 1,594,002 5,904.04 0 0 3,600 4,100 3,100
21/11/2025 3,700 0.1 (2.78%) 720,572 2,595.26 0 0 3,600 4,100 3,100
20/11/2025 3,700 0 (0%) 121,629 439.08 0 0 3,700 4,200 3,200
19/11/2025 3,600 0 (0%) 327,204 1,194.97 0 0 3,600 4,100 3,100
18/11/2025 3,700 0.1 (2.78%) 502,399 1,809.52 0 0 3,600 4,100 3,100
17/11/2025 3,600 0 (0%) 307,905 1,108.53 0 0 3,600 4,100 3,100
14/11/2025 3,600 0 (0%) 351,735 1,266.68 0 0 3,600 4,100 3,100
13/11/2025 3,700 0.1 (2.78%) 279,555 1,005.6 0 0 3,600 4,100 3,100
12/11/2025 3,700 0.1 (2.78%) 370,170 1,332.87 0 0 3,600 4,100 3,100
11/11/2025 3,700 0.1 (2.78%) 509,280 1,833.02 0 0 3,600 4,100 3,100
10/11/2025 3,600 0 (0%) 438,359 1,572.87 0 0 3,600 4,100 3,100
07/11/2025 3,700 0.1 (2.78%) 995,621 3,604.4 0 0 3,600 4,100 3,100
06/11/2025 3,700 0.1 (2.78%) 236,186 856.03 0 0 3,600 4,100 3,100
05/11/2025 3,600 0 (0%) 372,062 1,341.22 0 0 3,600 4,100 3,100
04/11/2025 3,700 0.1 (2.78%) 686,521 2,470.21 0 0 3,600 4,100 3,100
03/11/2025 3,700 0 (0%) 633,955 2,299.99 0 0 3,700 4,200 3,200
31/10/2025 3,600 -0.2 (-5.26%) 746,990 2,758.19 0 0 3,800 4,300 3,300
30/10/2025 3,800 0.2 (5.56%) 1,677,880 6,380.14 0 0 3,600 4,100 3,100
29/10/2025 3,700 0.1 (2.78%) 319,132 1,153.06 0 0 3,600 4,100 3,100
28/10/2025 3,600 0 (0%) 360,300 1,288.01 0 0 3,600 4,100 3,100
27/10/2025 3,700 0.1 (2.78%) 585,465 2,107.81 0 0 3,600 4,100 3,100
24/10/2025 3,500 -0.1 (-2.78%) 648,078 2,324.14 0 0 3,600 4,100 3,100
23/10/2025 3,700 0 (0%) 870,993 3,138.85 0 0 3,700 4,200 3,200
22/10/2025 3,600 -0.1 (-2.7%) 1,073,071 3,921.91 0 0 3,700 4,200 3,200
21/10/2025 3,800 0.2 (5.56%) 1,545,402 5,708.98 0 0 3,600 4,100 3,100
20/10/2025 3,600 -0.2 (-5.26%) 1,443,406 5,257.95 0 0 3,800 4,300 3,300
17/10/2025 3,700 -0.2 (-5.13%) 2,781,723 10,444.68 0 0 3,900 4,400 3,400
16/10/2025 3,800 -0.1 (-2.56%) 464,364 1,796.69 0 0 3,900 4,400 3,400
15/10/2025 4,000 0 (0%) 761,439 2,972.37 0 0 4,000 4,600 3,400
14/10/2025 4,000 0.1 (2.56%) 1,504,579 5,950.93 0 0 3,900 4,400 3,400
13/10/2025 4,000 0 (0%) 1,531,055 5,977.66 0 0 4,000 4,600 3,400
10/10/2025 4,000 0 (0%) 692,540 2,759.97 0 0 4,000 4,600 3,400
09/10/2025 4,000 0 (0%) 594,055 2,376.34 0 0 4,000 4,600 3,400
08/10/2025 4,100 0.1 (2.5%) 509,181 2,038.67 0 0 4,000 4,600 3,400
07/10/2025 4,100 0.1 (2.5%) 898,032 3,604.68 0 0 4,000 4,600 3,400
06/10/2025 4,100 0.1 (2.5%) 772,500 3,091.49 0 0 4,000 4,600 3,400
03/10/2025 4,000 -0.1 (-2.44%) 1,363,794 5,458.74 0 0 4,100 4,700 3,500
02/10/2025 4,100 0 (0%) 552,971 2,248.19 0 0 4,100 4,700 3,500
01/10/2025 4,100 0 (0%) 308,666 1,256.43 0 0 4,100 4,700 3,500
30/09/2025 4,100 0 (0%) 1,270,232 5,177.23 0 0 4,100 4,700 3,500
29/09/2025 4,200 0.1 (2.44%) 945,731 3,878.41 0 0 4,100 4,700 3,500
26/09/2025 4,200 0.1 (2.44%) 1,028,523 4,215.74 0 0 4,100 4,700 3,500
25/09/2025 4,100 0 (0%) 789,355 3,241.57 0 0 4,100 4,700 3,500
24/09/2025 4,200 0.1 (2.44%) 663,439 2,720.39 0 0 4,100 4,700 3,500
23/09/2025 4,100 0 (0%) 724,131 2,969.15 0 0 4,100 4,700 3,500
22/09/2025 4,100 0 (0%) 667,610 2,729.1 0 0 4,100 4,700 3,500
19/09/2025 4,100 0.1 (2.5%) 969,723 3,975.13 0 0 4,000 4,600 3,400
18/09/2025 4,100 0 (0%) 1,232,773 4,984.03 0 0 4,100 4,700 3,500

Dữ liệu lịch sử - BSC

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