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
04/03/2026 5,900 -0.1 (-1.67%) 112,416 675.7 0 0 6,000 6,900 5,100
03/03/2026 6,200 0.8 (14.81%) 84,074 505.84 0 0 5,400 6,200 4,600
02/03/2026 5,400 0.7 (14.89%) 96,957 523.32 0 0 4,700 5,400 4,000
27/02/2026 4,700 -0.2 (-4.08%) 10,044 47.16 0 0 4,900 5,600 4,200
26/02/2026 4,900 0 (0%) 5 0.03 0 0 4,900 5,600 4,200
25/02/2026 4,900 0 (0%) 665 3.25 0 0 4,900 5,600 4,200
24/02/2026 4,900 0 (0%) 812 3.98 0 0 4,900 5,600 4,200
23/02/2026 4,900 0.3 (6.52%) 4,916 24.3 0 0 4,600 5,200 4,000
16/02/2026 4,600 0 (0%) 0 0 0 0 4,600 0 0
13/02/2026 4,600 0 (0%) 4,000 18.4 0 0 4,600 5,200 4,000
12/02/2026 4,700 0 (0%) 4,400 20.41 0 0 4,700 5,400 4,000
11/02/2026 4,700 0 (0%) 4,716 22.31 0 0 4,700 5,400 4,000
10/02/2026 4,700 -0.1 (-2.08%) 732 3.46 0 0 4,800 5,500 4,100
09/02/2026 4,700 0 (0%) 210 1. 0 0 4,700 5,400 4,000
06/02/2026 4,700 0 (0%) 1,102 5.19 0 0 4,700 5,400 4,000
05/02/2026 4,800 0.1 (2.13%) 4,500 21.14 0 0 4,700 5,400 4,000
04/02/2026 4,700 0 (0%) 5,302 25.09 0 0 4,700 5,400 4,000
03/02/2026 4,900 -0.1 (-2%) 7,600 36.07 0 0 5,000 5,700 4,300
02/02/2026 5,000 0.2 (4.17%) 2,311 11.53 0 0 4,800 5,500 4,100
30/01/2026 4,900 0 (0%) 4,400 21.17 0 0 4,900 5,600 4,200
29/01/2026 4,800 0 (0%) 2,111 10.26 0 0 4,800 5,500 4,100
28/01/2026 4,800 -0.2 (-4%) 8,999 43.33 0 0 5,000 5,700 4,300
27/01/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
26/01/2026 5,000 -0.1 (-1.96%) 1,266 6.34 0 0 5,100 5,800 4,400
23/01/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
22/01/2026 5,100 0 (0%) 202 1.02 0 0 5,100 5,800 4,400
21/01/2026 5,000 0 (0%) 6,600 33.62 0 0 5,000 5,700 4,300
20/01/2026 5,000 0 (0%) 4,900 24.47 0 0 5,000 5,700 4,300
19/01/2026 4,900 0.1 (2.08%) 8,915 44.29 0 0 4,800 5,500 4,100
16/01/2026 4,800 0 (0%) 1,502 7.23 0 0 4,800 5,500 4,100
15/01/2026 4,800 0 (0%) 9,553 46.01 0 0 4,800 5,500 4,100
14/01/2026 4,800 -0.1 (-2.04%) 22,275 107.43 0 0 4,900 5,600 4,200
13/01/2026 5,000 -0.1 (-1.96%) 918 4.56 0 0 5,100 5,800 4,400
12/01/2026 5,100 0 (0%) 11 0.06 0 0 5,100 5,800 4,400
09/01/2026 5,000 0 (0%) 3,447 17.46 0 0 5,000 5,700 4,300
08/01/2026 5,200 0.1 (1.96%) 9,100 45.56 0 0 5,100 5,800 4,400
07/01/2026 5,100 0 (0%) 4,527 23.09 0 0 5,100 5,800 4,400
06/01/2026 5,100 0 (0%) 16,600 84.93 0 0 5,100 5,800 4,400
05/01/2026 5,100 0.3 (6.25%) 6,446 32.76 0 0 4,800 5,500 4,100
31/12/2025 5,100 0 (0%) 5,104 24.59 0 0 5,100 5,800 4,400
30/12/2025 5,100 0.1 (2%) 2,703 13.73 0 0 5,000 5,700 4,300
29/12/2025 5,000 0 (0%) 1,514 7.57 0 0 5,000 5,700 4,300
26/12/2025 5,000 0 (0%) 1,003 5.02 0 0 5,000 5,700 4,300
25/12/2025 5,000 0 (0%) 500 2.5 0 0 5,000 5,700 4,300
24/12/2025 5,000 0 (0%) 600 3.02 0 0 5,000 5,700 4,300
23/12/2025 5,100 0.1 (2%) 6,400 32.24 0 0 5,000 5,700 4,300
22/12/2025 5,000 0 (0%) 9,430 46.83 0 0 5,000 5,700 4,300
19/12/2025 5,100 0 (0%) 13,276 66.72 0 0 5,100 5,800 4,400
18/12/2025 5,100 -0.1 (-1.92%) 13,400 67.75 0 0 5,200 5,900 4,500
17/12/2025 5,200 0.1 (1.96%) 2,467 12.78 0 0 5,100 5,800 4,400
16/12/2025 5,100 -0.1 (-1.92%) 8,400 42.94 0 0 5,200 5,900 4,500
15/12/2025 5,200 0 (0%) 2,756 14.26 0 0 5,200 5,900 4,500
12/12/2025 5,200 0 (0%) 2,300 11.98 0 0 5,200 5,900 4,500
11/12/2025 5,200 -0.2 (-3.7%) 2,100 10.98 0 0 5,400 6,200 4,600
10/12/2025 5,400 0.2 (3.85%) 209 1.13 0 0 5,200 5,900 4,500
09/12/2025 5,300 0 (0%) 3,400 17.6 0 0 5,300 6,000 4,600
08/12/2025 5,200 -0.1 (-1.89%) 7,373 39.07 0 0 5,300 6,000 4,600
05/12/2025 5,300 0 (0%) 2,600 13.78 0 0 5,300 6,000 4,600
04/12/2025 5,400 0.1 (1.89%) 3,200 17.02 0 0 5,300 6,000 4,600
03/12/2025 5,400 0.2 (3.85%) 665 3.53 0 0 5,200 5,900 4,500
02/12/2025 5,200 -0.1 (-1.89%) 11,021 57.41 0 0 5,300 6,000 4,600
01/12/2025 5,300 -0.1 (-1.85%) 500 2.65 0 0 5,400 6,200 4,600
28/11/2025 5,400 0.1 (1.89%) 2,100 11.34 0 0 5,300 6,000 4,600
27/11/2025 5,400 0.1 (1.89%) 2,300 12.16 0 0 5,300 6,000 4,600
26/11/2025 5,300 0 (0%) 2,500 13.18 0 0 5,300 6,000 4,600
25/11/2025 5,200 -0.1 (-1.89%) 2,604 13.74 0 0 5,300 6,000 4,600
24/11/2025 5,300 -0.1 (-1.85%) 12,700 67.33 0 0 5,400 6,200 4,600
21/11/2025 5,400 0 (0%) 2,702 14.59 0 0 5,400 6,200 4,600
20/11/2025 5,400 0 (0%) 20,800 111.3 0 0 5,400 6,200 4,600
19/11/2025 5,400 -0.2 (-3.57%) 29,608 159.89 0 0 5,600 6,400 4,800
18/11/2025 5,600 0.1 (1.82%) 210 1.18 0 0 5,500 6,300 4,700
17/11/2025 5,500 0 (0%) 7,210 39.55 0 0 5,500 6,300 4,700
14/11/2025 5,600 0.1 (1.82%) 7,919 43.7 0 0 5,500 6,300 4,700
13/11/2025 5,500 0.1 (1.85%) 7,401 40.45 0 0 5,400 6,200 4,600
12/11/2025 5,400 0.1 (1.89%) 812 4.4 0 0 5,300 6,000 4,600
11/11/2025 5,500 0.1 (1.85%) 2,200 11.68 0 0 5,400 6,200 4,600
10/11/2025 5,400 0 (0%) 2,512 13.61 0 0 5,400 6,200 4,600
07/11/2025 5,400 0 (0%) 800 4.33 0 0 5,400 6,200 4,600
06/11/2025 5,400 0 (0%) 10,900 58.76 0 0 5,400 6,200 4,600
05/11/2025 5,400 0 (0%) 5,900 31.87 0 0 5,400 6,200 4,600
04/11/2025 5,500 0.1 (1.85%) 5,001 26.96 0 0 5,400 6,200 4,600
03/11/2025 5,400 -0.1 (-1.82%) 17,536 95.53 0 0 5,500 6,300 4,700
31/10/2025 5,500 0 (0%) 5,302 29.4 0 0 5,500 6,300 4,700
30/10/2025 5,500 0 (0%) 2,800 15.31 0 0 5,500 6,300 4,700
29/10/2025 5,500 0.1 (1.85%) 120 0.66 0 0 5,400 6,200 4,600
28/10/2025 5,500 0 (0%) 7,700 41.3 0 0 5,500 6,300 4,700
27/10/2025 5,500 0.1 (1.85%) 8,700 47.51 0 0 5,400 6,200 4,600
24/10/2025 5,400 0 (0%) 3,300 17.68 0 0 5,400 6,200 4,600
23/10/2025 5,400 0 (0%) 6,016 32.53 0 0 5,400 6,200 4,600
22/10/2025 5,500 0.1 (1.85%) 9,549 51.6 0 0 5,400 6,200 4,600
21/10/2025 5,400 -0.1 (-1.82%) 9,708 52.88 0 0 5,500 6,300 4,700
20/10/2025 5,400 -0.1 (-1.82%) 3,100 17.02 0 0 5,500 6,300 4,700
17/10/2025 5,500 -0.1 (-1.79%) 3,800 20.96 0 0 5,600 6,400 4,800
16/10/2025 5,600 0.1 (1.82%) 2,100 11.76 0 0 5,500 6,300 4,700
15/10/2025 5,700 0.1 (1.79%) 1,100 6.07 0 0 5,600 6,400 4,800
14/10/2025 5,600 0 (0%) 609 3.42 0 0 5,600 6,400 4,800
13/10/2025 5,600 -0.1 (-1.75%) 13,201 73.38 0 0 5,700 6,500 4,900
10/10/2025 5,700 0 (0%) 7,605 42.98 0 0 5,700 6,500 4,900
09/10/2025 5,700 0 (0%) 5,700 32.23 0 0 5,700 6,500 4,900
08/10/2025 5,700 0 (0%) 700 3.97 0 0 5,700 6,500 4,900
07/10/2025 5,700 0.1 (1.79%) 2,900 16.48 0 0 5,600 6,400 4,800
06/10/2025 5,700 0.2 (3.64%) 8,700 48.68 0 0 5,500 6,300 4,700
03/10/2025 5,500 0 (0%) 6,610 36.37 0 0 5,500 6,300 4,700
02/10/2025 5,600 0 (0%) 16,900 93.66 0 0 5,600 6,400 4,800
01/10/2025 5,600 -0.1 (-1.75%) 12,000 67.2 0 0 5,700 6,500 4,900
30/09/2025 5,700 0.1 (1.79%) 2,903 16.46 0 0 5,600 6,400 4,800
29/09/2025 5,600 -0.1 (-1.75%) 7,300 40.88 0 0 5,700 6,500 4,900
26/09/2025 5,700 0.1 (1.79%) 6,000 34.2 0 0 5,600 6,400 4,800
25/09/2025 5,600 0 (0%) 4,700 26.47 0 0 5,600 6,400 4,800
24/09/2025 5,600 0 (0%) 21,200 118.72 0 0 5,600 6,400 4,800
23/09/2025 5,700 0 (0%) 14,500 81.56 0 0 5,700 6,500 4,900
22/09/2025 5,600 -0.1 (-1.75%) 4,200 23.82 0 0 5,700 6,500 4,900
19/09/2025 5,700 0.1 (1.79%) 11,010 62.71 0 0 5,600 6,400 4,800
18/09/2025 5,600 0 (0%) 4,700 26.32 0 0 5,600 6,400 4,800
17/09/2025 5,600 -0.1 (-1.75%) 12,080 67.68 0 0 5,700 6,500 4,900
16/09/2025 5,700 0 (0%) 4,300 24.44 0 0 5,700 6,500 4,900
15/09/2025 5,700 0 (0%) 11,662 66.83 0 0 5,700 6,500 4,900
12/09/2025 5,800 0.1 (1.75%) 9,834 55.91 0 0 5,700 6,500 4,900
11/09/2025 5,700 0.1 (1.79%) 11,400 64.49 0 0 5,600 6,400 4,800
10/09/2025 5,700 0.1 (1.79%) 4,800 26.93 0 0 5,600 6,400 4,800
09/09/2025 5,600 -0.1 (-1.75%) 1,418 7.95 0 0 5,700 6,500 4,900
08/09/2025 5,600 -0.1 (-1.75%) 8,816 50.15 0 0 5,700 6,500 4,900
05/09/2025 5,700 0 (0%) 6,134 34.99 0 0 5,700 6,500 4,900
04/09/2025 5,800 0.1 (1.75%) 3,410 19.59 0 0 5,700 6,500 4,900

Dữ liệu lịch sử - BSC

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