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
02/04/2026 2,930 0 (0%) 23,800 69.38 0 0 2,930 3,130 2,730
01/04/2026 2,930 0.01 (0.34%) 10,900 31.76 0 0 2,920 3,120 2,720
31/03/2026 2,920 0 (0%) 22,700 65.69 0 0 2,920 3,120 2,720
30/03/2026 2,920 0 (0%) 20,000 57.89 0 0 2,920 3,120 2,720
27/03/2026 2,920 -0.02 (-0.68%) 31,200 90.5 0 0 2,940 3,140 2,740
26/03/2026 2,940 -0.03 (-1.01%) 31,900 93.49 0 0 2,970 3,170 2,770
25/03/2026 2,970 -0.03 (-1%) 25,900 75.96 0 0 3,000 3,210 2,790
24/03/2026 3,000 0.06 (2.04%) 30,300 88.72 0 0 2,940 3,140 2,740
23/03/2026 2,940 -0.03 (-1.01%) 25,400 73.68 0 0 2,970 3,170 2,770
20/03/2026 2,970 -0.07 (-2.3%) 61,800 181.18 0 0 3,040 3,250 2,830
19/03/2026 3,040 -0.01 (-0.33%) 17,000 50.92 0 0 3,050 3,260 2,840
18/03/2026 3,050 0 (0%) 13,400 40.27 0 0 3,050 3,260 2,840
17/03/2026 3,050 0 (0%) 10,800 32.59 0 0 3,050 3,260 2,840
16/03/2026 3,050 -0.02 (-0.65%) 39,800 121.36 0 0 3,070 3,280 2,860
13/03/2026 3,070 0.05 (1.66%) 23,500 71.13 0 0 3,020 3,230 2,810
12/03/2026 3,020 0 (0%) 18,600 55.96 0 0 3,020 3,230 2,810
11/03/2026 3,020 0 (0%) 37,700 114.11 0 0 3,020 3,230 2,810
10/03/2026 3,020 0.12 (4.14%) 48,600 145.65 0 0 2,900 3,100 2,700
09/03/2026 2,900 -0.17 (-5.54%) 141,900 410.04 0 0 3,070 3,280 2,860
06/03/2026 3,070 -0.01 (-0.32%) 27,300 83.37 0 0 3,080 3,290 2,870
05/03/2026 3,080 0 (0%) 19,300 59.34 0 0 3,080 3,290 2,870
04/03/2026 3,080 0.02 (0.65%) 57,600 175.31 0 0 3,060 3,270 2,850
03/03/2026 3,060 -0.03 (-0.97%) 32,400 99.07 0 0 3,090 3,300 2,880
02/03/2026 3,090 -0.05 (-1.59%) 186,500 570.63 0 0 3,140 3,350 2,930
27/02/2026 3,140 -0.01 (-0.32%) 21,500 67.17 0 0 3,150 3,370 2,930
26/02/2026 3,150 -0.1 (-3.08%) 117,100 370.34 0 0 3,250 3,470 3,030
25/02/2026 3,250 0 (0%) 26,900 86.18 0 0 3,250 3,470 3,030
24/02/2026 3,250 -0.05 (-1.52%) 491,300 1,518.13 0 0 3,300 3,530 3,070
23/02/2026 3,300 0.06 (1.85%) 23,500 77.55 0 0 3,240 3,460 3,020
13/02/2026 3,240 0.04 (1.25%) 17,900 57.34 0 0 3,200 3,420 2,980
12/02/2026 3,200 -0.04 (-1.23%) 7,100 23.1 0 0 3,240 3,460 3,020
11/02/2026 3,240 0.06 (1.89%) 49,700 157.04 0 0 3,180 3,400 2,960
10/02/2026 3,180 -0.08 (-2.45%) 4,700 14.98 0 0 3,260 3,480 3,040
09/02/2026 3,260 -0.01 (-0.31%) 4,900 15.93 0 0 3,270 3,490 3,050
06/02/2026 3,270 -0.04 (-1.21%) 27,300 88.55 0 0 3,310 3,540 3,080
05/02/2026 3,310 -0.03 (-0.9%) 16,300 54.08 0 0 3,340 3,570 3,110
04/02/2026 3,340 0 (0%) 4,300 14.31 0 0 3,340 3,570 3,110
03/02/2026 3,340 0.04 (1.21%) 39,700 131.48 0 0 3,300 3,530 3,070
02/02/2026 3,300 -0.06 (-1.79%) 38,300 127.48 0 0 3,360 3,590 3,130
30/01/2026 3,360 0.01 (0.3%) 31,100 103.72 0 0 3,350 3,580 3,120
29/01/2026 3,350 0.02 (0.6%) 40,000 133.55 0 0 3,330 3,560 3,100
28/01/2026 3,330 0 (0%) 22,100 73.38 0 0 3,330 3,560 3,100
27/01/2026 3,330 0 (0%) 27,000 89.75 0 0 3,330 3,560 3,100
26/01/2026 3,330 -0.02 (-0.6%) 44,100 141.36 0 0 3,350 3,580 3,120
23/01/2026 3,350 0.02 (0.6%) 15,000 50.17 0 0 3,330 3,560 3,100
22/01/2026 3,330 -0.03 (-0.89%) 30,900 102.4 0 0 3,360 3,590 3,130
21/01/2026 3,360 0.01 (0.3%) 8,700 28.99 0 0 3,350 3,580 3,120
20/01/2026 3,350 -0.04 (-1.18%) 46,800 156.01 0 0 3,390 3,620 3,160
19/01/2026 3,390 0.12 (3.67%) 44,700 148.02 0 0 3,270 3,490 3,050
16/01/2026 3,270 0 (0%) 24,000 78.17 0 0 3,270 3,490 3,050
15/01/2026 3,270 0.07 (2.19%) 66,300 213.08 0 0 3,200 3,420 2,980
14/01/2026 3,200 -0.02 (-0.62%) 66,900 214.84 0 0 3,220 3,440 3,000
13/01/2026 3,220 -0.03 (-0.92%) 10,800 35.1 0 0 3,250 3,470 3,030
12/01/2026 3,250 0.09 (2.85%) 18,000 57.5 0 0 3,160 3,380 2,940
09/01/2026 3,160 -0.1 (-3.07%) 70,200 224.24 0 0 3,260 3,480 3,040
08/01/2026 3,260 -0.03 (-0.91%) 53,900 172.98 0 0 3,290 3,520 3,060
07/01/2026 3,290 0.02 (0.61%) 18,100 57.98 0 0 3,270 3,490 3,050
06/01/2026 3,270 -0.02 (-0.61%) 16,900 54.48 0 0 3,290 3,520 3,060
05/01/2026 3,290 0.06 (1.86%) 33,200 106.83 0 0 3,230 3,450 3,010
31/12/2025 3,230 -0.01 (-0.31%) 6,400 20.7 0 0 3,240 3,460 3,020
30/12/2025 3,240 -0.03 (-0.92%) 20,400 65.52 0 0 3,270 3,490 3,050
29/12/2025 3,270 0.07 (2.19%) 32,100 104.18 0 0 3,200 3,420 2,980
26/12/2025 3,200 -0.14 (-4.19%) 94,100 297.42 0 0 3,340 3,570 3,110
25/12/2025 3,340 -0.01 (-0.3%) 9,200 30.66 0 0 3,350 3,580 3,120
24/12/2025 3,350 -0.02 (-0.59%) 14,500 48.37 0 0 3,370 3,600 3,140
23/12/2025 3,370 -0.02 (-0.59%) 34,000 113.81 0 0 3,390 3,620 3,160
22/12/2025 3,390 0 (0%) 26,200 88.43 0 0 3,390 3,620 3,160
19/12/2025 3,390 -0.04 (-1.17%) 46,200 154.02 0 0 3,430 3,670 3,190
18/12/2025 3,430 0.03 (0.88%) 12,400 42.22 0 0 3,400 3,630 3,170
17/12/2025 3,400 -0.04 (-1.16%) 11,300 38.49 0 0 3,440 3,680 3,200
16/12/2025 3,440 -0.01 (-0.29%) 8,900 30.03 0 0 3,450 3,690 3,210
15/12/2025 3,450 0.19 (5.83%) 20,200 68.8 0 0 3,260 3,480 3,040
12/12/2025 3,260 -0.2 (-5.78%) 33,500 112.1 0 0 3,460 3,700 3,220
11/12/2025 3,460 -0.03 (-0.86%) 50,800 174.16 0 0 3,490 3,730 3,250
10/12/2025 3,490 0 (0%) 1,600 5.5 0 0 3,490 3,730 3,250
09/12/2025 3,490 0.05 (1.45%) 20,600 70.58 0 0 3,440 3,680 3,200
08/12/2025 3,440 0 (0%) 25,400 87.45 0 0 3,440 3,680 3,200
05/12/2025 3,440 -0.05 (-1.43%) 27,700 95.3 0 0 3,490 3,730 3,250
04/12/2025 3,490 0 (0%) 7,500 26.09 0 0 3,490 3,730 3,250
03/12/2025 3,490 0.09 (2.65%) 53,000 182.85 0 0 3,400 3,630 3,170
02/12/2025 3,400 -0.07 (-2.02%) 41,100 140.74 0 0 3,470 3,710 3,230
01/12/2025 3,470 -0.01 (-0.29%) 23,300 80.68 0 0 3,480 3,720 3,240
28/11/2025 3,480 -0.11 (-3.06%) 32,800 113.62 0 0 3,590 3,840 3,340
27/11/2025 3,590 0.13 (3.76%) 80,800 279.79 0 0 3,460 3,700 3,220
26/11/2025 3,460 0.01 (0.29%) 28,000 96.4 0 0 3,450 3,690 3,210
25/11/2025 3,450 -0.03 (-0.86%) 35,300 120.52 0 0 3,480 3,720 3,240
24/11/2025 3,480 -0.04 (-1.14%) 41,700 144.15 0 0 3,520 3,760 3,280
21/11/2025 3,520 -0.07 (-1.95%) 36,800 128.34 0 0 3,590 3,840 3,340
20/11/2025 3,590 0.14 (4.06%) 53,000 183.62 0 0 3,450 3,690 3,210
19/11/2025 3,450 -0.01 (-0.29%) 8,300 28.54 0 0 3,460 3,700 3,220
18/11/2025 3,460 -0.02 (-0.57%) 48,000 164.67 0 0 3,480 3,720 3,240
17/11/2025 3,480 0 (0%) 10,800 37.19 0 0 3,480 3,720 3,240
14/11/2025 3,480 -0.02 (-0.57%) 14,500 50.48 0 0 3,500 3,740 3,260
13/11/2025 3,500 0.03 (0.86%) 8,500 29.71 0 0 3,470 3,710 3,230
12/11/2025 3,470 0.02 (0.58%) 20,500 71.02 0 0 3,450 3,690 3,210
11/11/2025 3,450 0.01 (0.29%) 36,100 122.87 0 0 3,440 3,680 3,200
10/11/2025 3,440 0 (0%) 30,600 104.61 0 0 3,440 3,680 3,200
07/11/2025 3,440 -0.09 (-2.55%) 36,200 125.31 0 0 3,530 3,770 3,290
06/11/2025 3,530 0.01 (0.28%) 11,900 41.74 0 0 3,520 3,760 3,280
05/11/2025 3,520 -0.01 (-0.28%) 19,300 67.6 0 0 3,530 3,770 3,290
04/11/2025 3,530 -0.01 (-0.28%) 34,000 118.52 0 0 3,540 3,780 3,300
03/11/2025 3,540 0.02 (0.57%) 40,900 144.08 0 0 3,520 3,760 3,280
31/10/2025 3,520 -0.1 (-2.76%) 60,900 217.62 0 0 3,620 3,870 3,370
30/10/2025 3,620 0.1 (2.84%) 96,000 343.72 0 0 3,520 3,760 3,280
29/10/2025 3,520 -0.04 (-1.12%) 41,000 144.58 0 0 3,560 3,800 3,320
28/10/2025 3,560 0.02 (0.56%) 17,500 61.73 0 0 3,540 3,780 3,300
27/10/2025 3,540 -0.05 (-1.39%) 18,900 66.13 0 0 3,590 3,840 3,340
24/10/2025 3,590 0.1 (2.87%) 45,200 156.91 0 0 3,490 3,730 3,250
23/10/2025 3,490 0.02 (0.58%) 46,800 162.28 0 0 3,470 3,710 3,230
22/10/2025 3,470 -0.03 (-0.86%) 41,700 143.95 0 0 3,500 3,740 3,260
21/10/2025 3,500 0.09 (2.64%) 78,400 267.84 0 0 3,410 3,640 3,180
20/10/2025 3,410 -0.25 (-6.83%) 52,900 186.81 0 0 3,660 3,910 3,410
17/10/2025 3,660 -0.04 (-1.08%) 13,000 47.77 0 0 3,700 3,950 3,450
16/10/2025 3,700 0.04 (1.09%) 23,900 88.38 0 0 3,660 3,910 3,410
15/10/2025 3,660 -0.04 (-1.08%) 45,700 168.64 0 0 3,700 3,950 3,450
14/10/2025 3,700 -0.06 (-1.6%) 55,000 203.82 0 0 3,760 4,020 3,500
13/10/2025 3,760 -0.1 (-2.59%) 34,300 129.07 0 0 3,860 4,130 3,590
10/10/2025 3,860 0.08 (2.12%) 76,600 287.78 0 0 3,780 4,040 3,520
09/10/2025 3,780 -0.01 (-0.26%) 37,800 141.04 0 0 3,790 4,050 3,530
08/10/2025 3,790 0.04 (1.07%) 38,600 147.39 0 0 3,750 4,010 3,490
07/10/2025 3,750 -0.04 (-1.06%) 23,500 88.69 0 0 3,790 4,050 3,530
06/10/2025 3,790 0 (0%) 28,900 109.91 0 0 3,790 4,050 3,530
03/10/2025 3,790 -0.01 (-0.26%) 36,600 136.21 0 0 3,800 4,060 3,540
02/10/2025 3,800 -0.04 (-1.04%) 32,400 123.29 0 0 3,840 4,100 3,580

Dữ liệu lịch sử - BSC

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